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
1995-12-281,4001,4001,4001,4008,0001,400
1995-12-271,4001,4001,4001,40010,0001,400
1995-12-251,4101,4101,4001,4008,0001,400
1995-12-221,4001,4001,4001,4004,0001,400
1995-12-201,4001,4001,3801,3803,0001,380
1995-12-191,4001,4001,4001,4001,0001,400
1995-11-281,3401,3501,3401,3503,0001,350
1995-11-271,3501,3501,3501,3502,0001,350
1995-11-221,3701,3701,3501,3503,0001,350
1995-11-201,3901,3901,3901,3905,0001,390
1995-11-021,5601,5601,5601,5601,0001,560
1995-10-271,6501,6501,5601,5602,0001,560
1995-10-241,5101,5101,5101,5102,0001,510
1995-10-231,5201,5201,5101,5102,0001,510
1995-10-171,4501,4501,4501,4501,0001,450
1995-10-161,4101,4601,4101,4602,0001,460
1995-10-131,3901,4001,3901,4004,0001,400
1995-09-211,8401,8401,8401,8405,0001,840
1995-09-191,9501,9501,9501,9501,0001,950
1995-09-141,8501,9501,8501,9502,0001,950
1995-09-081,8501,9001,8501,9004,0001,900
1995-09-071,8701,8701,8701,8701,0001,870
1995-09-041,9001,9001,9001,9001,0001,900
1995-09-011,9501,9501,9501,9501,0001,950
1995-08-311,9501,9501,9501,9501,0001,950
1995-08-301,9501,9501,9501,9501,0001,950
1995-08-291,9001,9001,9001,9001,0001,900
1995-08-251,9001,9001,9001,9002,0001,900
1995-08-241,9001,9001,9001,9002,0001,900
1995-08-221,8901,9001,8901,9002,0001,900
1995-08-211,9001,9001,9001,9002,0001,900
1995-08-181,9001,9001,9001,9001,0001,900
1995-08-161,7501,7501,7501,7502,0001,750
1995-08-101,7601,7601,7601,7601,0001,760
1995-08-081,7501,7501,7501,7501,0001,750
1995-08-041,7401,7401,7401,7401,0001,740
1995-07-311,7501,7501,7501,7501,0001,750
1995-07-281,7501,7501,7501,7501,0001,750
1995-07-271,7501,7501,7501,7501,0001,750
1995-07-251,7301,7301,7301,7301,0001,730
1995-07-211,7101,7101,7101,7102,0001,710
1995-07-181,8201,8201,8201,8201,0001,820
1995-07-141,7501,7501,7501,7502,0001,750
1995-07-131,7501,7501,7501,7503,0001,750
1995-07-121,6501,7501,6501,7503,0001,750
1995-07-101,5501,5501,5501,5501,0001,550
1995-07-071,4701,4701,4501,45016,0001,450
1995-07-061,4501,4501,4501,4501,0001,450
1995-06-261,7101,7101,7101,7102,0001,710
1995-06-201,7101,7101,7101,7102,0001,710
1995-06-131,7001,7001,7001,7005,0001,700
1995-05-251,9501,9501,9001,90019,0001,900
1995-05-241,9601,9601,9601,9601,0001,960
1995-05-231,9701,9701,9701,9701,0001,970
1995-05-222,0002,0002,0002,0001,0002,000
1995-05-082,0202,0202,0202,0204,0002,020
1995-05-021,9901,9901,9901,9903,0001,990
1995-05-011,9701,9701,9701,9701,0001,970
1995-04-241,9701,9701,9701,9702,0001,970
1995-04-141,8001,8001,8001,8001,0001,800
1995-04-131,8001,8001,8001,8001,0001,800
1995-03-312,1002,1002,1002,1001,0002,100
1995-03-242,0002,0002,0002,0001,0002,000
1995-03-202,1202,1202,1202,1201,0002,120
1995-03-082,2002,2002,2002,2001,0002,200
1995-03-022,3002,3002,3002,3002,0002,300
1995-03-012,3502,3502,3502,3503,0002,350
1995-02-282,3702,3702,3702,3701,0002,370
1995-02-272,3902,3902,3902,3901,0002,390
1995-02-232,4002,4002,4002,4001,0002,400
1995-02-202,3002,3002,3002,3002,0002,300
1995-02-152,0502,0502,0502,0501,0002,050
1995-02-092,2002,2002,2002,2001,0002,200
1995-02-022,3002,3402,3002,3405,0002,340
1995-01-302,4902,4902,4902,4901,0002,490
1995-01-272,5002,5002,5002,5004,0002,500
1995-01-252,5502,5502,5502,5501,0002,550
1995-01-242,4502,5902,4502,5906,0002,590
1995-01-202,4702,4702,4702,4702,0002,470
1995-01-122,6002,6002,5302,60012,0002,600
1995-01-112,5702,6402,5702,6402,0002,640
1995-01-102,5502,6002,5502,6004,0002,600
1995-01-092,5402,5502,5402,5505,0002,550
1995-01-062,5502,5502,5502,5506,0002,550
1995-01-052,5202,5202,5202,5201,0002,520
1995-01-042,5302,5302,5302,5301,0002,530

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