7922 三光産業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1996-12-27 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
| 1996-12-24 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1996-12-20 | 1,030 | 1,080 | 1,030 | 1,080 | 4,000 | 1,080 |
| 1996-12-19 | 1,100 | 1,100 | 1,090 | 1,090 | 2,000 | 1,090 |
| 1996-12-16 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1996-12-13 | 1,070 | 1,070 | 1,070 | 1,070 | 202,000 | 1,070 |
| 1996-12-12 | 1,070 | 1,070 | 1,070 | 1,070 | 200,000 | 1,070 |
| 1996-12-11 | 1,080 | 1,080 | 1,070 | 1,070 | 3,000 | 1,070 |
| 1996-12-10 | 1,070 | 1,070 | 1,060 | 1,070 | 9,000 | 1,070 |
| 1996-12-09 | 1,090 | 1,090 | 1,080 | 1,080 | 5,000 | 1,080 |
| 1996-11-29 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1996-11-28 | 1,150 | 1,150 | 1,140 | 1,140 | 5,000 | 1,140 |
| 1996-11-27 | 1,130 | 1,140 | 1,130 | 1,140 | 33,000 | 1,140 |
| 1996-11-26 | 1,080 | 1,150 | 1,080 | 1,130 | 33,000 | 1,130 |
| 1996-11-25 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1996-11-22 | 1,060 | 1,070 | 1,060 | 1,070 | 4,000 | 1,070 |
| 1996-11-21 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1996-11-20 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1996-11-13 | 1,120 | 1,200 | 1,120 | 1,200 | 4,000 | 1,200 |
| 1996-11-11 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 | 1,200 |
| 1996-11-06 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 | 1,240 |
| 1996-10-29 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 1,270 |
| 1996-10-24 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1996-09-25 | 1,320 | 1,320 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1996-08-29 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 1996-08-26 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 1996-08-20 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 1,420 |
| 1996-08-07 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 1996-07-29 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 1996-07-26 | 1,510 | 1,510 | 1,510 | 1,510 | 3,000 | 1,510 |
| 1996-07-25 | 1,510 | 1,510 | 1,510 | 1,510 | 3,000 | 1,510 |
| 1996-07-23 | 1,560 | 1,560 | 1,510 | 1,510 | 7,000 | 1,510 |
| 1996-07-19 | 1,460 | 1,460 | 1,460 | 1,460 | 4,000 | 1,460 |
| 1996-07-18 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 1,460 |
| 1996-07-16 | 1,460 | 1,460 | 1,460 | 1,460 | 44,000 | 1,460 |
| 1996-07-15 | 1,460 | 1,460 | 1,460 | 1,460 | 41,000 | 1,460 |
| 1996-07-11 | 1,430 | 1,430 | 1,410 | 1,410 | 4,000 | 1,410 |
| 1996-07-10 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 | 1,410 |
| 1996-07-09 | 1,420 | 1,420 | 1,400 | 1,410 | 6,000 | 1,410 |
| 1996-07-08 | 1,420 | 1,420 | 1,420 | 1,420 | 3,000 | 1,420 |
| 1996-07-05 | 1,460 | 1,460 | 1,410 | 1,430 | 6,000 | 1,430 |
| 1996-07-04 | 1,450 | 1,460 | 1,450 | 1,460 | 3,000 | 1,460 |
| 1996-07-02 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1996-06-28 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1996-06-26 | 1,510 | 1,510 | 1,510 | 1,510 | 8,000 | 1,510 |
| 1996-06-25 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 1,520 |
| 1996-06-24 | 1,500 | 1,500 | 1,480 | 1,480 | 2,000 | 1,480 |
| 1996-06-19 | 1,440 | 1,450 | 1,400 | 1,450 | 11,000 | 1,450 |
| 1996-06-18 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1996-06-14 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 | 1,590 |
| 1996-06-13 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1996-06-12 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1996-06-11 | 1,590 | 1,600 | 1,590 | 1,600 | 7,000 | 1,600 |
| 1996-06-10 | 1,590 | 1,590 | 1,590 | 1,590 | 5,000 | 1,590 |
| 1996-06-07 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,590 |
| 1996-06-06 | 1,550 | 1,550 | 1,550 | 1,550 | 10,000 | 1,550 |
| 1996-06-05 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 1,600 |
| 1996-06-04 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 1,600 |
| 1996-06-03 | 1,600 | 1,600 | 1,600 | 1,600 | 10,000 | 1,600 |
| 1996-05-31 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1996-05-29 | 1,620 | 1,620 | 1,620 | 1,620 | 3,000 | 1,620 |
| 1996-05-28 | 1,700 | 1,700 | 1,670 | 1,670 | 32,000 | 1,670 |
| 1996-05-27 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,720 |
| 1996-05-21 | 1,670 | 1,670 | 1,670 | 1,670 | 4,000 | 1,670 |
| 1996-05-20 | 1,690 | 1,730 | 1,670 | 1,670 | 10,000 | 1,670 |
| 1996-05-17 | 1,690 | 1,690 | 1,690 | 1,690 | 3,000 | 1,690 |
| 1996-05-16 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 1,690 |
| 1996-05-14 | 1,670 | 1,670 | 1,670 | 1,670 | 5,000 | 1,670 |
| 1996-05-10 | 1,630 | 1,630 | 1,630 | 1,630 | 2,000 | 1,630 |
| 1996-05-09 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1996-05-08 | 1,600 | 1,640 | 1,600 | 1,640 | 3,000 | 1,640 |
| 1996-05-07 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 1,600 |
| 1996-05-02 | 1,640 | 1,650 | 1,550 | 1,550 | 24,000 | 1,550 |
| 1996-04-30 | 1,590 | 1,590 | 1,590 | 1,590 | 8,000 | 1,590 |
| 1996-04-25 | 1,540 | 1,550 | 1,540 | 1,550 | 3,000 | 1,550 |
| 1996-04-23 | 1,550 | 1,550 | 1,530 | 1,530 | 7,000 | 1,530 |
| 1996-04-22 | 1,550 | 1,550 | 1,540 | 1,540 | 6,000 | 1,540 |
| 1996-04-19 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 1,550 |
| 1996-04-18 | 1,580 | 1,580 | 1,550 | 1,550 | 15,000 | 1,550 |
| 1996-04-17 | 1,580 | 1,580 | 1,580 | 1,580 | 3,000 | 1,580 |
| 1996-04-16 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 1996-04-15 | 1,560 | 1,560 | 1,550 | 1,560 | 5,000 | 1,560 |
| 1996-04-12 | 1,600 | 1,600 | 1,550 | 1,550 | 4,000 | 1,550 |
| 1996-04-11 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1996-04-09 | 1,580 | 1,600 | 1,580 | 1,600 | 8,000 | 1,600 |
| 1996-04-08 | 1,580 | 1,590 | 1,580 | 1,580 | 9,000 | 1,580 |
| 1996-04-05 | 1,600 | 1,600 | 1,580 | 1,580 | 7,000 | 1,580 |
| 1996-04-04 | 1,600 | 1,600 | 1,600 | 1,600 | 7,000 | 1,600 |
| 1996-04-03 | 1,560 | 1,560 | 1,550 | 1,550 | 3,000 | 1,550 |
| 1996-04-02 | 1,550 | 1,550 | 1,550 | 1,550 | 5,000 | 1,550 |
| 1996-04-01 | 1,600 | 1,600 | 1,550 | 1,550 | 7,000 | 1,550 |
| 1996-03-29 | 1,580 | 1,630 | 1,580 | 1,630 | 22,000 | 1,630 |
| 1996-03-27 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1996-03-26 | 1,600 | 1,610 | 1,600 | 1,610 | 59,000 | 1,610 |
| 1996-03-25 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 1,630 |
| 1996-03-21 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 1,760 |
| 1996-03-14 | 1,840 | 1,980 | 1,840 | 1,980 | 25,000 | 1,980 |
| 1996-03-13 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 1,810 |
| 1996-03-07 | 1,980 | 1,980 | 1,960 | 1,980 | 60,000 | 1,980 |
| 1996-03-06 | 1,790 | 2,040 | 1,790 | 2,040 | 36,000 | 2,040 |
| 1996-03-05 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 1,790 |
| 1996-03-04 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,800 |
| 1996-02-29 | 1,870 | 1,870 | 1,850 | 1,850 | 3,000 | 1,850 |
| 1996-02-26 | 1,970 | 1,970 | 1,970 | 1,970 | 1,000 | 1,970 |
| 1996-02-22 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 1,990 |
| 1996-02-21 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 1996-02-20 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 | 2,010 |
| 1996-02-16 | 2,030 | 2,030 | 2,030 | 2,030 | 2,000 | 2,030 |
| 1996-02-15 | 2,050 | 2,050 | 2,040 | 2,040 | 102,000 | 2,040 |
| 1996-02-14 | 2,040 | 2,070 | 2,040 | 2,060 | 30,000 | 2,060 |
| 1996-02-13 | 2,000 | 2,040 | 2,000 | 2,040 | 3,000 | 2,040 |
| 1996-02-09 | 1,900 | 2,080 | 1,900 | 2,080 | 10,000 | 2,080 |
| 1996-02-06 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 1,990 |
| 1996-02-05 | 2,000 | 2,000 | 2,000 | 2,000 | 52,000 | 2,000 |
| 1996-02-02 | 1,990 | 2,000 | 1,990 | 2,000 | 3,000 | 2,000 |
| 1996-02-01 | 1,900 | 2,000 | 1,900 | 2,000 | 12,000 | 2,000 |
| 1996-01-30 | 1,930 | 1,930 | 1,900 | 1,900 | 4,000 | 1,900 |
| 1996-01-29 | 1,900 | 1,950 | 1,900 | 1,930 | 7,000 | 1,930 |
| 1996-01-26 | 1,900 | 1,960 | 1,900 | 1,960 | 10,000 | 1,960 |
| 1996-01-25 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1996-01-24 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 1,890 |
| 1996-01-23 | 1,850 | 1,900 | 1,850 | 1,900 | 21,000 | 1,900 |
| 1996-01-22 | 1,840 | 1,850 | 1,840 | 1,850 | 10,000 | 1,850 |
| 1996-01-19 | 1,860 | 1,860 | 1,850 | 1,850 | 8,000 | 1,850 |
| 1996-01-18 | 1,850 | 1,860 | 1,850 | 1,860 | 6,000 | 1,860 |
| 1996-01-17 | 1,770 | 1,860 | 1,770 | 1,860 | 7,000 | 1,860 |
| 1996-01-16 | 1,740 | 1,770 | 1,740 | 1,770 | 8,000 | 1,770 |
| 1996-01-12 | 1,580 | 1,680 | 1,580 | 1,680 | 11,000 | 1,680 |
| 1996-01-11 | 1,510 | 1,510 | 1,500 | 1,500 | 11,000 | 1,500 |
| 1996-01-10 | 1,420 | 1,420 | 1,420 | 1,420 | 110,000 | 1,420 |
| 1996-01-08 | 1,440 | 1,440 | 1,440 | 1,440 | 4,000 | 1,440 |
| 1996-01-05 | 1,440 | 1,440 | 1,430 | 1,430 | 6,000 | 1,430 |
| 1996-01-04 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 1,420 |
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
