7922 三光産業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2001-12-26 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2001-12-25 | 649 | 649 | 649 | 649 | 4,000 | 649 |
| 2001-12-21 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2001-12-20 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2001-12-11 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2001-12-10 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 2001-11-28 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2001-11-26 | 675 | 675 | 675 | 675 | 2,000 | 675 |
| 2001-11-21 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 2001-11-20 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 2001-11-05 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 2001-10-31 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2001-10-24 | 750 | 750 | 680 | 680 | 2,000 | 680 |
| 2001-10-23 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2001-10-22 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2001-10-01 | 767 | 767 | 767 | 767 | 1,000 | 767 |
| 2001-09-25 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2001-09-21 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2001-09-20 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2001-08-27 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2001-08-22 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2001-08-21 | 771 | 771 | 771 | 771 | 1,000 | 771 |
| 2001-08-20 | 751 | 751 | 751 | 751 | 1,000 | 751 |
| 2001-07-30 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2001-07-26 | 781 | 781 | 780 | 780 | 2,000 | 780 |
| 2001-07-25 | 771 | 771 | 771 | 771 | 1,000 | 771 |
| 2001-07-24 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2001-07-23 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 2001-07-16 | 735 | 735 | 716 | 716 | 5,000 | 716 |
| 2001-07-13 | 734 | 735 | 734 | 735 | 2,000 | 735 |
| 2001-07-12 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2001-07-10 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2001-07-09 | 798 | 800 | 798 | 800 | 6,000 | 800 |
| 2001-07-03 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2001-06-27 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2001-06-25 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2001-06-22 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2001-06-21 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2001-06-20 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2001-06-19 | 720 | 720 | 720 | 720 | 5,000 | 720 |
| 2001-06-18 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 2001-06-11 | 710 | 720 | 710 | 720 | 9,000 | 720 |
| 2001-06-08 | 720 | 720 | 720 | 720 | 13,000 | 720 |
| 2001-06-07 | 720 | 720 | 710 | 710 | 32,000 | 710 |
| 2001-06-05 | 700 | 720 | 700 | 720 | 2,000 | 720 |
| 2001-06-04 | 720 | 720 | 700 | 700 | 10,000 | 700 |
| 2001-06-01 | 740 | 740 | 740 | 740 | 4,000 | 740 |
| 2001-05-31 | 740 | 740 | 740 | 740 | 7,000 | 740 |
| 2001-05-29 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2001-05-23 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2001-05-22 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 2001-05-21 | 700 | 750 | 700 | 750 | 2,000 | 750 |
| 2001-05-18 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2001-05-02 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2001-04-26 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2001-04-25 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2001-04-23 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2001-04-20 | 750 | 759 | 750 | 759 | 2,000 | 759 |
| 2001-04-11 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2001-03-28 | 759 | 759 | 759 | 759 | 1,000 | 759 |
| 2001-03-26 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2001-03-23 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2001-03-22 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2001-03-21 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2001-03-13 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2001-03-06 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2001-02-27 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2001-02-26 | 692 | 692 | 692 | 692 | 4,000 | 692 |
| 2001-02-21 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2001-02-20 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2001-02-19 | 700 | 700 | 680 | 680 | 13,000 | 680 |
| 2001-02-15 | 678 | 678 | 670 | 670 | 6,000 | 670 |
| 2001-02-14 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2001-02-09 | 700 | 700 | 670 | 670 | 7,000 | 670 |
| 2001-02-02 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 2001-01-30 | 700 | 700 | 650 | 650 | 14,000 | 650 |
| 2001-01-26 | 700 | 700 | 680 | 680 | 2,000 | 680 |
| 2001-01-25 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2001-01-24 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 2001-01-23 | 699 | 700 | 698 | 700 | 7,000 | 700 |
| 2001-01-22 | 700 | 700 | 690 | 700 | 16,000 | 700 |
| 2001-01-19 | 670 | 680 | 670 | 680 | 7,000 | 680 |
| 2001-01-18 | 670 | 670 | 670 | 670 | 4,000 | 670 |
| 2001-01-17 | 670 | 670 | 650 | 670 | 4,000 | 670 |
| 2001-01-16 | 670 | 680 | 670 | 670 | 8,000 | 670 |
| 2001-01-15 | 680 | 680 | 650 | 680 | 41,000 | 680 |
| 2001-01-12 | 695 | 695 | 690 | 690 | 9,000 | 690 |
| 2001-01-11 | 715 | 715 | 700 | 700 | 25,000 | 700 |
| 2001-01-10 | 719 | 719 | 715 | 717 | 25,000 | 717 |
| 2001-01-09 | 724 | 724 | 724 | 724 | 10,000 | 724 |
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
