7922 三光産業(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-25 | 960 | 960 | 960 | 960 | 3,000 | 960 |
| 1998-12-21 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 1998-11-30 | 966 | 966 | 966 | 966 | 2,000 | 966 |
| 1998-11-27 | 966 | 966 | 966 | 966 | 5,000 | 966 |
| 1998-11-20 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1998-11-13 | 870 | 870 | 870 | 870 | 20,000 | 870 |
| 1998-10-23 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1998-10-22 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1998-10-20 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1998-10-01 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1998-09-28 | 960 | 960 | 930 | 930 | 4,000 | 930 |
| 1998-09-25 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1998-09-22 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1998-09-14 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 1998-09-10 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 1998-09-09 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1998-09-04 | 970 | 970 | 968 | 968 | 6,000 | 968 |
| 1998-09-02 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1998-09-01 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1998-08-31 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1998-08-28 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1998-08-27 | 1,120 | 1,120 | 1,120 | 1,120 | 5,000 | 1,120 |
| 1998-08-26 | 1,120 | 1,130 | 1,120 | 1,130 | 7,000 | 1,130 |
| 1998-08-25 | 1,130 | 1,130 | 1,120 | 1,130 | 17,000 | 1,130 |
| 1998-08-24 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 1,130 |
| 1998-08-21 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 1,130 |
| 1998-08-20 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1998-08-18 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 1,150 |
| 1998-08-17 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 1,150 |
| 1998-07-30 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 1,220 |
| 1998-07-24 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1998-07-21 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1998-07-09 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1998-07-01 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1998-06-30 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1998-06-25 | 1,250 | 1,260 | 1,250 | 1,260 | 2,000 | 1,260 |
| 1998-06-22 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1998-06-16 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 1998-06-11 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 1,240 |
| 1998-06-02 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 1998-05-29 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 1998-05-28 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 1998-05-26 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 1,230 |
| 1998-05-22 | 1,240 | 1,240 | 1,230 | 1,230 | 2,000 | 1,230 |
| 1998-05-21 | 1,240 | 1,240 | 1,230 | 1,230 | 6,000 | 1,230 |
| 1998-05-18 | 1,240 | 1,240 | 1,230 | 1,230 | 2,000 | 1,230 |
| 1998-05-15 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,230 |
| 1998-05-14 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,230 |
| 1998-05-13 | 1,230 | 1,230 | 1,200 | 1,200 | 5,000 | 1,200 |
| 1998-05-08 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1998-05-07 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1998-05-06 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1998-05-01 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,160 |
| 1998-04-30 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 | 1,140 |
| 1998-04-28 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 1,140 |
| 1998-04-27 | 1,150 | 1,150 | 1,140 | 1,140 | 2,000 | 1,140 |
| 1998-04-24 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1998-04-22 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1998-04-17 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 1,030 |
| 1998-04-15 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1998-04-10 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1998-04-07 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1998-04-06 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1998-04-03 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1998-03-27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1998-03-25 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1998-03-24 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1998-03-23 | 1,040 | 1,040 | 990 | 990 | 13,000 | 990 |
| 1998-03-17 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1998-03-10 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1998-03-06 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1998-03-03 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 1998-03-02 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1998-02-27 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1998-02-26 | 960 | 960 | 960 | 960 | 3,000 | 960 |
| 1998-02-25 | 960 | 960 | 960 | 960 | 4,000 | 960 |
| 1998-02-24 | 960 | 960 | 960 | 960 | 3,000 | 960 |
| 1998-02-23 | 960 | 960 | 955 | 955 | 4,000 | 955 |
| 1998-02-20 | 950 | 950 | 950 | 950 | 10,000 | 950 |
| 1998-02-18 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 1998-02-17 | 945 | 945 | 945 | 945 | 10,000 | 945 |
| 1998-02-06 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1998-02-05 | 950 | 950 | 950 | 950 | 4,000 | 950 |
| 1998-02-04 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1998-02-03 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1998-02-02 | 942 | 942 | 942 | 942 | 5,000 | 942 |
| 1998-01-30 | 942 | 942 | 942 | 942 | 3,000 | 942 |
| 1998-01-27 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 1998-01-26 | 930 | 930 | 925 | 930 | 7,000 | 930 |
| 1998-01-23 | 925 | 925 | 920 | 920 | 5,000 | 920 |
| 1998-01-22 | 925 | 925 | 915 | 915 | 7,000 | 915 |
| 1998-01-20 | 913 | 930 | 913 | 930 | 4,000 | 930 |
| 1998-01-07 | 913 | 913 | 913 | 913 | 1,000 | 913 |
| 1998-01-05 | 912 | 912 | 912 | 912 | 1,000 | 912 |
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
