7922 三光産業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-28 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1999-12-27 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1999-12-24 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 1,000 |
| 1999-12-22 | 1,000 | 1,000 | 970 | 970 | 2,000 | 970 |
| 1999-12-21 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1999-12-20 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1999-12-16 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1999-12-15 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1999-12-13 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1999-12-10 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1999-12-02 | 979 | 979 | 979 | 979 | 1,000 | 979 |
| 1999-11-29 | 1,100 | 1,100 | 1,020 | 1,020 | 4,000 | 1,020 |
| 1999-11-26 | 1,160 | 1,160 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1999-11-25 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 1,160 |
| 1999-11-24 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1999-11-22 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1999-11-19 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 1,120 |
| 1999-11-18 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1999-11-16 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1999-11-15 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1999-11-12 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1999-11-10 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1999-11-09 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1999-11-08 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1999-11-04 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,110 |
| 1999-11-02 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1999-11-01 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 1,110 |
| 1999-10-29 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1999-10-27 | 1,100 | 1,100 | 1,050 | 1,100 | 9,000 | 1,100 |
| 1999-10-26 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1999-10-25 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1999-10-22 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1999-10-20 | 1,050 | 1,100 | 1,050 | 1,100 | 4,000 | 1,100 |
| 1999-10-18 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1999-10-15 | 1,060 | 1,060 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1999-10-14 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 1999-10-13 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 1,060 |
| 1999-10-12 | 1,080 | 1,080 | 1,060 | 1,060 | 5,000 | 1,060 |
| 1999-10-08 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1999-10-07 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1999-10-01 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 | 1,100 |
| 1999-09-30 | 1,100 | 1,100 | 1,050 | 1,060 | 7,000 | 1,060 |
| 1999-09-29 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1999-09-28 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1999-09-27 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1999-09-24 | 1,160 | 1,160 | 1,050 | 1,050 | 4,000 | 1,050 |
| 1999-09-22 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 1,210 |
| 1999-09-21 | 1,180 | 1,230 | 1,180 | 1,230 | 4,000 | 1,230 |
| 1999-09-20 | 1,110 | 1,170 | 1,110 | 1,150 | 7,000 | 1,150 |
| 1999-09-17 | 1,120 | 1,120 | 1,080 | 1,080 | 7,000 | 1,080 |
| 1999-09-16 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,120 |
| 1999-09-13 | 1,110 | 1,150 | 1,110 | 1,150 | 7,000 | 1,150 |
| 1999-09-08 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1999-09-06 | 1,080 | 1,100 | 1,080 | 1,100 | 3,000 | 1,100 |
| 1999-09-03 | 1,030 | 1,090 | 1,030 | 1,080 | 4,000 | 1,080 |
| 1999-09-02 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1999-09-01 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 1,010 |
| 1999-08-31 | 995 | 1,010 | 995 | 1,010 | 4,000 | 1,010 |
| 1999-08-25 | 1,040 | 1,050 | 1,040 | 1,040 | 5,000 | 1,040 |
| 1999-08-24 | 1,040 | 1,040 | 1,030 | 1,040 | 5,000 | 1,040 |
| 1999-08-23 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 1,030 |
| 1999-08-20 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 1,010 |
| 1999-08-19 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1999-08-18 | 996 | 996 | 996 | 996 | 3,000 | 996 |
| 1999-08-17 | 988 | 989 | 988 | 989 | 3,000 | 989 |
| 1999-08-16 | 986 | 988 | 986 | 988 | 5,000 | 988 |
| 1999-08-13 | 985 | 985 | 985 | 985 | 3,000 | 985 |
| 1999-08-12 | 981 | 981 | 981 | 981 | 3,000 | 981 |
| 1999-08-11 | 981 | 981 | 981 | 981 | 4,000 | 981 |
| 1999-08-10 | 981 | 981 | 981 | 981 | 2,000 | 981 |
| 1999-08-09 | 981 | 981 | 981 | 981 | 3,000 | 981 |
| 1999-08-06 | 980 | 980 | 980 | 980 | 5,000 | 980 |
| 1999-08-05 | 990 | 990 | 980 | 980 | 2,000 | 980 |
| 1999-08-04 | 1,000 | 1,000 | 990 | 990 | 4,000 | 990 |
| 1999-08-02 | 1,010 | 1,020 | 1,010 | 1,020 | 6,000 | 1,020 |
| 1999-07-29 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1999-07-28 | 1,120 | 1,120 | 1,100 | 1,100 | 7,000 | 1,100 |
| 1999-07-27 | 1,120 | 1,120 | 1,120 | 1,120 | 7,000 | 1,120 |
| 1999-07-23 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 1,140 |
| 1999-07-21 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1999-07-19 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1999-07-16 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 | 1,190 |
| 1999-07-15 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 1,200 |
| 1999-07-14 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1999-07-09 | 1,200 | 1,200 | 1,190 | 1,190 | 2,000 | 1,190 |
| 1999-07-07 | 1,260 | 1,270 | 1,260 | 1,270 | 3,000 | 1,270 |
| 1999-07-06 | 1,300 | 1,300 | 1,250 | 1,250 | 7,000 | 1,250 |
| 1999-07-05 | 1,150 | 1,250 | 1,150 | 1,250 | 9,000 | 1,250 |
| 1999-07-02 | 1,160 | 1,190 | 1,140 | 1,150 | 89,000 | 1,150 |
| 1999-07-01 | 1,050 | 1,130 | 1,050 | 1,100 | 11,000 | 1,100 |
| 1999-06-30 | 1,050 | 1,050 | 1,040 | 1,040 | 3,000 | 1,040 |
| 1999-06-29 | 1,100 | 1,100 | 1,080 | 1,080 | 3,000 | 1,080 |
| 1999-06-28 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1999-06-25 | 1,100 | 1,130 | 1,100 | 1,100 | 15,000 | 1,100 |
| 1999-06-24 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,100 |
| 1999-06-22 | 1,120 | 1,140 | 1,120 | 1,140 | 3,000 | 1,140 |
| 1999-06-21 | 1,120 | 1,120 | 1,100 | 1,100 | 16,000 | 1,100 |
| 1999-06-18 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1999-06-17 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 1,010 |
| 1999-06-15 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1999-06-14 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1999-06-11 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999-06-10 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 1,090 |
| 1999-06-08 | 1,160 | 1,170 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1999-06-07 | 1,010 | 1,200 | 1,010 | 1,170 | 32,000 | 1,170 |
| 1999-06-04 | 968 | 1,000 | 968 | 1,000 | 14,000 | 1,000 |
| 1999-06-01 | 969 | 969 | 969 | 969 | 1,000 | 969 |
| 1999-05-25 | 980 | 980 | 970 | 970 | 2,000 | 970 |
| 1999-05-21 | 990 | 990 | 990 | 990 | 4,000 | 990 |
| 1999-05-20 | 980 | 990 | 980 | 990 | 4,000 | 990 |
| 1999-05-19 | 980 | 990 | 980 | 980 | 6,000 | 980 |
| 1999-05-18 | 970 | 990 | 970 | 990 | 6,000 | 990 |
| 1999-05-13 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 1999-05-12 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 1999-05-11 | 990 | 990 | 990 | 990 | 4,000 | 990 |
| 1999-05-10 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1999-05-07 | 990 | 990 | 980 | 980 | 2,000 | 980 |
| 1999-05-06 | 990 | 993 | 990 | 993 | 2,000 | 993 |
| 1999-04-28 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1999-04-27 | 970 | 980 | 970 | 980 | 3,000 | 980 |
| 1999-04-26 | 978 | 978 | 978 | 978 | 1,000 | 978 |
| 1999-04-22 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1999-04-21 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1999-04-20 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1999-04-19 | 994 | 999 | 994 | 999 | 3,000 | 999 |
| 1999-04-16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999-04-15 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1999-04-14 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999-04-13 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1999-04-12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999-04-09 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1999-04-08 | 990 | 1,000 | 980 | 1,000 | 6,000 | 1,000 |
| 1999-04-07 | 1,010 | 1,010 | 1,000 | 1,000 | 7,000 | 1,000 |
| 1999-04-06 | 1,050 | 1,050 | 1,010 | 1,050 | 3,000 | 1,050 |
| 1999-04-05 | 1,020 | 1,070 | 1,000 | 1,060 | 12,000 | 1,060 |
| 1999-04-02 | 922 | 970 | 922 | 970 | 8,000 | 970 |
| 1999-04-01 | 915 | 921 | 915 | 921 | 2,000 | 921 |
| 1999-03-31 | 899 | 900 | 899 | 900 | 11,000 | 900 |
| 1999-03-30 | 899 | 899 | 899 | 899 | 2,000 | 899 |
| 1999-03-29 | 839 | 860 | 839 | 860 | 12,000 | 860 |
| 1999-03-26 | 831 | 831 | 815 | 815 | 7,000 | 815 |
| 1999-03-25 | 840 | 840 | 781 | 840 | 5,000 | 840 |
| 1999-03-24 | 830 | 840 | 830 | 840 | 5,000 | 840 |
| 1999-03-23 | 800 | 830 | 800 | 830 | 8,000 | 830 |
| 1999-03-18 | 769 | 780 | 769 | 780 | 3,000 | 780 |
| 1999-03-17 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 1999-03-16 | 731 | 757 | 731 | 757 | 3,000 | 757 |
| 1999-03-15 | 740 | 750 | 730 | 730 | 15,000 | 730 |
| 1999-03-12 | 720 | 730 | 720 | 730 | 5,000 | 730 |
| 1999-03-11 | 720 | 721 | 710 | 720 | 19,000 | 720 |
| 1999-03-09 | 790 | 790 | 789 | 789 | 3,000 | 789 |
| 1999-03-08 | 800 | 800 | 800 | 800 | 6,000 | 800 |
| 1999-03-05 | 796 | 796 | 796 | 796 | 5,000 | 796 |
| 1999-03-04 | 786 | 790 | 785 | 790 | 7,000 | 790 |
| 1999-03-03 | 790 | 790 | 780 | 780 | 4,000 | 780 |
| 1999-03-02 | 850 | 850 | 820 | 830 | 5,000 | 830 |
| 1999-03-01 | 850 | 860 | 850 | 850 | 8,000 | 850 |
| 1999-02-26 | 811 | 815 | 811 | 811 | 7,000 | 811 |
| 1999-02-25 | 800 | 810 | 800 | 802 | 33,000 | 802 |
| 1999-02-24 | 820 | 820 | 800 | 800 | 18,000 | 800 |
| 1999-02-22 | 890 | 890 | 870 | 870 | 6,000 | 870 |
| 1999-02-09 | 895 | 895 | 895 | 895 | 5,000 | 895 |
| 1999-01-25 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1999-01-20 | 940 | 950 | 940 | 950 | 2,000 | 950 |
| 1999-01-12 | 950 | 950 | 950 | 950 | 1,000 | 950 |
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
