7922 三光産業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-26 | 728 | 728 | 728 | 728 | 2,000 | 728 |
| 2000-12-25 | 728 | 728 | 728 | 728 | 6,000 | 728 |
| 2000-12-22 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2000-12-21 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2000-12-20 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2000-12-08 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2000-12-07 | 730 | 730 | 730 | 730 | 6,000 | 730 |
| 2000-12-06 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 2000-11-30 | 787 | 787 | 787 | 787 | 1,000 | 787 |
| 2000-11-29 | 787 | 787 | 787 | 787 | 2,000 | 787 |
| 2000-11-28 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2000-11-21 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2000-11-20 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2000-11-17 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2000-11-15 | 730 | 730 | 730 | 730 | 4,000 | 730 |
| 2000-11-09 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2000-11-08 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2000-11-07 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2000-11-06 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2000-11-02 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2000-10-30 | 730 | 730 | 720 | 720 | 6,000 | 720 |
| 2000-10-27 | 730 | 730 | 730 | 730 | 5,000 | 730 |
| 2000-10-26 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2000-10-25 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2000-10-23 | 730 | 730 | 730 | 730 | 4,000 | 730 |
| 2000-10-20 | 730 | 740 | 730 | 740 | 2,000 | 740 |
| 2000-10-18 | 750 | 750 | 750 | 750 | 5,000 | 750 |
| 2000-10-17 | 760 | 760 | 750 | 750 | 6,000 | 750 |
| 2000-10-13 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2000-10-12 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 2000-10-11 | 827 | 827 | 827 | 827 | 1,000 | 827 |
| 2000-10-10 | 827 | 827 | 827 | 827 | 1,000 | 827 |
| 2000-10-06 | 827 | 827 | 827 | 827 | 1,000 | 827 |
| 2000-10-05 | 827 | 827 | 827 | 827 | 1,000 | 827 |
| 2000-10-03 | 855 | 855 | 855 | 855 | 1,000 | 855 |
| 2000-10-02 | 867 | 867 | 867 | 867 | 1,000 | 867 |
| 2000-09-29 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2000-09-25 | 860 | 860 | 760 | 760 | 2,000 | 760 |
| 2000-09-21 | 860 | 860 | 860 | 860 | 8,000 | 860 |
| 2000-09-20 | 850 | 860 | 850 | 855 | 7,000 | 855 |
| 2000-09-18 | 862 | 862 | 862 | 862 | 1,000 | 862 |
| 2000-09-01 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2000-08-31 | 950 | 950 | 950 | 950 | 6,000 | 950 |
| 2000-08-28 | 965 | 965 | 950 | 950 | 2,000 | 950 |
| 2000-08-25 | 965 | 965 | 965 | 965 | 2,000 | 965 |
| 2000-08-23 | 970 | 980 | 950 | 980 | 4,000 | 980 |
| 2000-08-22 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2000-08-21 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2000-08-11 | 980 | 980 | 980 | 980 | 8,000 | 980 |
| 2000-08-09 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 2000-08-01 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2000-07-26 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2000-07-25 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 2000-07-21 | 990 | 1,000 | 990 | 1,000 | 2,000 | 1,000 |
| 2000-07-11 | 1,000 | 1,000 | 981 | 981 | 2,000 | 981 |
| 2000-07-06 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2000-07-03 | 1,000 | 1,000 | 980 | 980 | 2,000 | 980 |
| 2000-06-30 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 2000-06-23 | 975 | 975 | 975 | 975 | 2,000 | 975 |
| 2000-06-21 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2000-06-20 | 999 | 999 | 999 | 999 | 2,000 | 999 |
| 2000-06-09 | 1,000 | 1,000 | 990 | 990 | 2,000 | 990 |
| 2000-06-08 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 | 1,000 |
| 2000-06-05 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2000-05-29 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2000-05-22 | 990 | 1,000 | 990 | 990 | 7,000 | 990 |
| 2000-05-19 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2000-05-18 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2000-05-16 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2000-05-15 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2000-05-12 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 2000-05-11 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2000-05-10 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2000-05-09 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 2000-05-08 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2000-04-26 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 2000-04-25 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2000-04-24 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2000-04-19 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2000-04-14 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2000-04-04 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2000-03-31 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 2000-03-28 | 800 | 800 | 752 | 765 | 6,000 | 765 |
| 2000-03-27 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2000-03-24 | 1,000 | 1,000 | 900 | 900 | 2,000 | 900 |
| 2000-03-21 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 | 1,000 |
| 2000-03-10 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000-02-25 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2000-02-23 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2000-02-21 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2000-01-25 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2000-01-20 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2000-01-13 | 1,100 | 1,100 | 1,090 | 1,090 | 2,000 | 1,090 |
| 2000-01-12 | 1,090 | 1,090 | 1,060 | 1,060 | 3,000 | 1,060 |
| 2000-01-11 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2000-01-07 | 1,000 | 1,000 | 990 | 990 | 2,000 | 990 |
| 2000-01-06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
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
