7922 三光産業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 911 | 911 | 911 | 911 | 1,000 | 911 |
| 1997-12-26 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1997-12-25 | 910 | 910 | 900 | 900 | 2,000 | 900 |
| 1997-12-24 | 810 | 862 | 810 | 862 | 5,000 | 862 |
| 1997-12-19 | 812 | 812 | 812 | 812 | 1,000 | 812 |
| 1997-12-03 | 810 | 810 | 810 | 810 | 9,000 | 810 |
| 1997-11-28 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1997-11-27 | 950 | 950 | 890 | 890 | 14,000 | 890 |
| 1997-11-14 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1997-11-05 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1997-11-04 | 920 | 920 | 910 | 910 | 4,000 | 910 |
| 1997-10-31 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1997-10-30 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1997-10-29 | 942 | 942 | 942 | 942 | 1,000 | 942 |
| 1997-10-28 | 950 | 950 | 941 | 941 | 3,000 | 941 |
| 1997-10-27 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1997-10-23 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1997-10-21 | 959 | 959 | 959 | 959 | 2,000 | 959 |
| 1997-10-15 | 960 | 960 | 959 | 959 | 3,000 | 959 |
| 1997-10-14 | 966 | 966 | 962 | 966 | 4,000 | 966 |
| 1997-10-13 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1997-10-08 | 969 | 969 | 969 | 969 | 1,000 | 969 |
| 1997-10-07 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1997-10-06 | 961 | 961 | 961 | 961 | 1,000 | 961 |
| 1997-10-03 | 969 | 969 | 960 | 960 | 2,000 | 960 |
| 1997-10-02 | 970 | 970 | 960 | 960 | 3,000 | 960 |
| 1997-10-01 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1997-09-30 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 1997-09-29 | 980 | 980 | 980 | 980 | 5,000 | 980 |
| 1997-09-25 | 981 | 981 | 980 | 980 | 2,000 | 980 |
| 1997-09-19 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 1997-09-18 | 980 | 980 | 970 | 970 | 3,000 | 970 |
| 1997-09-16 | 981 | 981 | 981 | 981 | 2,000 | 981 |
| 1997-09-10 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1997-09-03 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1997-08-27 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
| 1997-08-26 | 1,140 | 1,140 | 1,130 | 1,130 | 5,000 | 1,130 |
| 1997-08-25 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 | 1,140 |
| 1997-08-22 | 1,140 | 1,140 | 1,120 | 1,120 | 4,000 | 1,120 |
| 1997-08-21 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
| 1997-08-20 | 1,150 | 1,150 | 1,140 | 1,140 | 4,000 | 1,140 |
| 1997-08-15 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
| 1997-08-13 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1997-08-12 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1997-08-11 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1997-08-08 | 1,160 | 1,160 | 1,150 | 1,150 | 4,000 | 1,150 |
| 1997-08-07 | 1,160 | 1,160 | 1,150 | 1,150 | 4,000 | 1,150 |
| 1997-08-05 | 1,170 | 1,170 | 1,160 | 1,160 | 4,000 | 1,160 |
| 1997-08-04 | 1,160 | 1,170 | 1,160 | 1,170 | 3,000 | 1,170 |
| 1997-08-01 | 1,160 | 1,160 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1997-07-31 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,160 |
| 1997-07-30 | 1,170 | 1,170 | 1,150 | 1,150 | 6,000 | 1,150 |
| 1997-07-28 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1997-07-25 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1997-07-24 | 1,170 | 1,170 | 1,160 | 1,160 | 4,000 | 1,160 |
| 1997-07-23 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 | 1,170 |
| 1997-07-22 | 1,170 | 1,170 | 1,170 | 1,170 | 6,000 | 1,170 |
| 1997-07-18 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,170 |
| 1997-07-17 | 1,170 | 1,170 | 1,150 | 1,150 | 5,000 | 1,150 |
| 1997-07-16 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1997-07-15 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1997-07-14 | 1,190 | 1,190 | 1,160 | 1,160 | 10,000 | 1,160 |
| 1997-07-11 | 1,200 | 1,200 | 1,190 | 1,190 | 4,000 | 1,190 |
| 1997-07-10 | 1,190 | 1,190 | 1,190 | 1,190 | 7,000 | 1,190 |
| 1997-07-09 | 1,200 | 1,200 | 1,190 | 1,190 | 6,000 | 1,190 |
| 1997-07-08 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1997-07-07 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1997-07-04 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1997-07-03 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1997-07-02 | 1,200 | 1,200 | 1,180 | 1,180 | 6,000 | 1,180 |
| 1997-07-01 | 1,200 | 1,200 | 1,180 | 1,200 | 16,000 | 1,200 |
| 1997-06-30 | 1,200 | 1,200 | 1,190 | 1,190 | 5,000 | 1,190 |
| 1997-06-27 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 1,200 |
| 1997-06-26 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1997-06-25 | 1,230 | 1,230 | 1,220 | 1,220 | 2,000 | 1,220 |
| 1997-06-24 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 1997-06-23 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 1,210 |
| 1997-06-20 | 1,220 | 1,230 | 1,210 | 1,210 | 10,000 | 1,210 |
| 1997-06-19 | 1,200 | 1,220 | 1,200 | 1,220 | 9,000 | 1,220 |
| 1997-06-18 | 1,200 | 1,200 | 1,180 | 1,180 | 9,000 | 1,180 |
| 1997-06-17 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1997-06-16 | 1,200 | 1,200 | 1,190 | 1,190 | 4,000 | 1,190 |
| 1997-06-13 | 1,160 | 1,200 | 1,150 | 1,200 | 13,000 | 1,200 |
| 1997-06-12 | 1,150 | 1,180 | 1,150 | 1,180 | 4,000 | 1,180 |
| 1997-06-11 | 1,140 | 1,150 | 1,140 | 1,150 | 6,000 | 1,150 |
| 1997-06-10 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 1,150 |
| 1997-06-06 | 1,120 | 1,150 | 1,120 | 1,150 | 7,000 | 1,150 |
| 1997-06-05 | 1,100 | 1,100 | 1,100 | 1,100 | 13,000 | 1,100 |
| 1997-06-04 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1997-06-03 | 1,100 | 1,100 | 1,090 | 1,090 | 5,000 | 1,090 |
| 1997-05-30 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1997-05-29 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1997-05-28 | 1,150 | 1,150 | 1,100 | 1,100 | 5,000 | 1,100 |
| 1997-05-27 | 1,160 | 1,160 | 1,130 | 1,130 | 5,000 | 1,130 |
| 1997-05-26 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1997-05-22 | 1,220 | 1,220 | 1,210 | 1,210 | 3,000 | 1,210 |
| 1997-05-21 | 1,110 | 1,220 | 1,110 | 1,220 | 17,000 | 1,220 |
| 1997-05-20 | 1,040 | 1,080 | 1,000 | 1,050 | 17,000 | 1,050 |
| 1997-05-19 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1997-05-16 | 1,040 | 1,050 | 1,040 | 1,050 | 3,000 | 1,050 |
| 1997-05-15 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1997-05-14 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1997-05-13 | 1,050 | 1,060 | 1,050 | 1,060 | 3,000 | 1,060 |
| 1997-05-09 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1997-05-08 | 1,020 | 1,030 | 1,020 | 1,030 | 4,000 | 1,030 |
| 1997-05-07 | 995 | 995 | 995 | 995 | 4,000 | 995 |
| 1997-05-06 | 960 | 980 | 960 | 980 | 15,000 | 980 |
| 1997-05-02 | 960 | 960 | 960 | 960 | 4,000 | 960 |
| 1997-05-01 | 970 | 970 | 960 | 960 | 15,000 | 960 |
| 1997-04-30 | 970 | 970 | 970 | 970 | 4,000 | 970 |
| 1997-04-25 | 970 | 980 | 970 | 980 | 5,000 | 980 |
| 1997-04-24 | 942 | 970 | 942 | 970 | 8,000 | 970 |
| 1997-04-23 | 931 | 931 | 930 | 931 | 10,000 | 931 |
| 1997-04-22 | 887 | 920 | 887 | 920 | 6,000 | 920 |
| 1997-04-21 | 856 | 887 | 856 | 887 | 8,000 | 887 |
| 1997-04-18 | 820 | 848 | 820 | 848 | 8,000 | 848 |
| 1997-04-17 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1997-04-14 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1997-04-11 | 801 | 801 | 800 | 800 | 2,000 | 800 |
| 1997-04-10 | 819 | 819 | 819 | 819 | 1,000 | 819 |
| 1997-04-08 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1997-04-04 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 1997-04-03 | 820 | 820 | 810 | 810 | 2,000 | 810 |
| 1997-04-02 | 840 | 860 | 820 | 820 | 5,000 | 820 |
| 1997-03-27 | 830 | 830 | 780 | 780 | 3,000 | 780 |
| 1997-03-26 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1997-03-25 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 1997-03-24 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1997-03-21 | 850 | 850 | 850 | 850 | 4,000 | 850 |
| 1997-03-19 | 786 | 810 | 786 | 800 | 5,000 | 800 |
| 1997-03-18 | 760 | 782 | 750 | 782 | 17,000 | 782 |
| 1997-03-17 | 730 | 750 | 720 | 750 | 18,000 | 750 |
| 1997-03-14 | 721 | 721 | 720 | 720 | 7,000 | 720 |
| 1997-03-13 | 730 | 730 | 720 | 720 | 7,000 | 720 |
| 1997-03-12 | 823 | 823 | 800 | 800 | 10,000 | 800 |
| 1997-03-11 | 840 | 840 | 823 | 823 | 8,000 | 823 |
| 1997-03-10 | 872 | 872 | 840 | 840 | 12,000 | 840 |
| 1997-03-07 | 944 | 944 | 872 | 872 | 7,000 | 872 |
| 1997-03-06 | 950 | 950 | 944 | 944 | 3,000 | 944 |
| 1997-03-04 | 999 | 999 | 999 | 999 | 1,000 | 999 |
| 1997-03-03 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1997-02-28 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1997-02-26 | 1,100 | 1,100 | 1,090 | 1,090 | 2,000 | 1,090 |
| 1997-02-25 | 1,130 | 1,140 | 1,130 | 1,130 | 8,000 | 1,130 |
| 1997-02-21 | 1,390 | 1,400 | 1,340 | 1,340 | 121,000 | 1,340 |
| 1997-02-20 | 1,300 | 1,390 | 1,300 | 1,390 | 29,000 | 1,390 |
| 1997-02-19 | 1,330 | 1,330 | 1,300 | 1,300 | 11,000 | 1,300 |
| 1997-02-18 | 1,330 | 1,330 | 1,330 | 1,330 | 14,000 | 1,330 |
| 1997-02-17 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1997-02-14 | 1,280 | 1,400 | 1,280 | 1,380 | 31,000 | 1,380 |
| 1997-02-13 | 1,370 | 1,410 | 1,370 | 1,410 | 63,000 | 1,410 |
| 1997-02-12 | 1,300 | 1,350 | 1,300 | 1,350 | 3,000 | 1,350 |
| 1997-02-10 | 1,300 | 1,340 | 1,300 | 1,340 | 2,000 | 1,340 |
| 1997-02-07 | 1,440 | 1,440 | 1,390 | 1,420 | 66,000 | 1,420 |
| 1997-02-06 | 1,310 | 1,440 | 1,310 | 1,440 | 83,000 | 1,440 |
| 1997-02-05 | 1,340 | 1,340 | 1,300 | 1,300 | 34,000 | 1,300 |
| 1997-02-04 | 1,340 | 1,370 | 1,330 | 1,340 | 9,000 | 1,340 |
| 1997-02-03 | 1,330 | 1,330 | 1,290 | 1,320 | 31,000 | 1,320 |
| 1997-01-31 | 1,390 | 1,400 | 1,330 | 1,350 | 167,000 | 1,350 |
| 1997-01-30 | 1,370 | 1,400 | 1,370 | 1,390 | 22,000 | 1,390 |
| 1997-01-29 | 1,300 | 1,410 | 1,280 | 1,400 | 95,000 | 1,400 |
| 1997-01-28 | 1,120 | 1,300 | 1,070 | 1,300 | 252,000 | 1,300 |
| 1997-01-27 | 1,080 | 1,100 | 1,080 | 1,100 | 5,000 | 1,100 |
| 1997-01-20 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1997-01-17 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
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
