7922 三光産業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-28 | 1,400 | 1,400 | 1,400 | 1,400 | 8,000 | 1,400 |
| 1995-12-27 | 1,400 | 1,400 | 1,400 | 1,400 | 10,000 | 1,400 |
| 1995-12-25 | 1,410 | 1,410 | 1,400 | 1,400 | 8,000 | 1,400 |
| 1995-12-22 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 1,400 |
| 1995-12-20 | 1,400 | 1,400 | 1,380 | 1,380 | 3,000 | 1,380 |
| 1995-12-19 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1995-11-28 | 1,340 | 1,350 | 1,340 | 1,350 | 3,000 | 1,350 |
| 1995-11-27 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1995-11-22 | 1,370 | 1,370 | 1,350 | 1,350 | 3,000 | 1,350 |
| 1995-11-20 | 1,390 | 1,390 | 1,390 | 1,390 | 5,000 | 1,390 |
| 1995-11-02 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 1995-10-27 | 1,650 | 1,650 | 1,560 | 1,560 | 2,000 | 1,560 |
| 1995-10-24 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 1,510 |
| 1995-10-23 | 1,520 | 1,520 | 1,510 | 1,510 | 2,000 | 1,510 |
| 1995-10-17 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1995-10-16 | 1,410 | 1,460 | 1,410 | 1,460 | 2,000 | 1,460 |
| 1995-10-13 | 1,390 | 1,400 | 1,390 | 1,400 | 4,000 | 1,400 |
| 1995-09-21 | 1,840 | 1,840 | 1,840 | 1,840 | 5,000 | 1,840 |
| 1995-09-19 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,950 |
| 1995-09-14 | 1,850 | 1,950 | 1,850 | 1,950 | 2,000 | 1,950 |
| 1995-09-08 | 1,850 | 1,900 | 1,850 | 1,900 | 4,000 | 1,900 |
| 1995-09-07 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 1,870 |
| 1995-09-04 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1995-09-01 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,950 |
| 1995-08-31 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,950 |
| 1995-08-30 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,950 |
| 1995-08-29 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1995-08-25 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,900 |
| 1995-08-24 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,900 |
| 1995-08-22 | 1,890 | 1,900 | 1,890 | 1,900 | 2,000 | 1,900 |
| 1995-08-21 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,900 |
| 1995-08-18 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1995-08-16 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,750 |
| 1995-08-10 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 1,760 |
| 1995-08-08 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1995-08-04 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 1,740 |
| 1995-07-31 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1995-07-28 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1995-07-27 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1995-07-25 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,730 |
| 1995-07-21 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 | 1,710 |
| 1995-07-18 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 1,820 |
| 1995-07-14 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,750 |
| 1995-07-13 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 | 1,750 |
| 1995-07-12 | 1,650 | 1,750 | 1,650 | 1,750 | 3,000 | 1,750 |
| 1995-07-10 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1995-07-07 | 1,470 | 1,470 | 1,450 | 1,450 | 16,000 | 1,450 |
| 1995-07-06 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1995-06-26 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 | 1,710 |
| 1995-06-20 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 | 1,710 |
| 1995-06-13 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 | 1,700 |
| 1995-05-25 | 1,950 | 1,950 | 1,900 | 1,900 | 19,000 | 1,900 |
| 1995-05-24 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 1,960 |
| 1995-05-23 | 1,970 | 1,970 | 1,970 | 1,970 | 1,000 | 1,970 |
| 1995-05-22 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 1995-05-08 | 2,020 | 2,020 | 2,020 | 2,020 | 4,000 | 2,020 |
| 1995-05-02 | 1,990 | 1,990 | 1,990 | 1,990 | 3,000 | 1,990 |
| 1995-05-01 | 1,970 | 1,970 | 1,970 | 1,970 | 1,000 | 1,970 |
| 1995-04-24 | 1,970 | 1,970 | 1,970 | 1,970 | 2,000 | 1,970 |
| 1995-04-14 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1995-04-13 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1995-03-31 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 2,100 |
| 1995-03-24 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 1995-03-20 | 2,120 | 2,120 | 2,120 | 2,120 | 1,000 | 2,120 |
| 1995-03-08 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 2,200 |
| 1995-03-02 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 | 2,300 |
| 1995-03-01 | 2,350 | 2,350 | 2,350 | 2,350 | 3,000 | 2,350 |
| 1995-02-28 | 2,370 | 2,370 | 2,370 | 2,370 | 1,000 | 2,370 |
| 1995-02-27 | 2,390 | 2,390 | 2,390 | 2,390 | 1,000 | 2,390 |
| 1995-02-23 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 2,400 |
| 1995-02-20 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 | 2,300 |
| 1995-02-15 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 2,050 |
| 1995-02-09 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 2,200 |
| 1995-02-02 | 2,300 | 2,340 | 2,300 | 2,340 | 5,000 | 2,340 |
| 1995-01-30 | 2,490 | 2,490 | 2,490 | 2,490 | 1,000 | 2,490 |
| 1995-01-27 | 2,500 | 2,500 | 2,500 | 2,500 | 4,000 | 2,500 |
| 1995-01-25 | 2,550 | 2,550 | 2,550 | 2,550 | 1,000 | 2,550 |
| 1995-01-24 | 2,450 | 2,590 | 2,450 | 2,590 | 6,000 | 2,590 |
| 1995-01-20 | 2,470 | 2,470 | 2,470 | 2,470 | 2,000 | 2,470 |
| 1995-01-12 | 2,600 | 2,600 | 2,530 | 2,600 | 12,000 | 2,600 |
| 1995-01-11 | 2,570 | 2,640 | 2,570 | 2,640 | 2,000 | 2,640 |
| 1995-01-10 | 2,550 | 2,600 | 2,550 | 2,600 | 4,000 | 2,600 |
| 1995-01-09 | 2,540 | 2,550 | 2,540 | 2,550 | 5,000 | 2,550 |
| 1995-01-06 | 2,550 | 2,550 | 2,550 | 2,550 | 6,000 | 2,550 |
| 1995-01-05 | 2,520 | 2,520 | 2,520 | 2,520 | 1,000 | 2,520 |
| 1995-01-04 | 2,530 | 2,530 | 2,530 | 2,530 | 1,000 | 2,530 |
分割・併合履歴 ： [1992-03-26]1株→1.2株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.3株
