7922 三光産業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-25 | 388 | 388 | 388 | 388 | 2,000 | 388 |
| 2002-12-24 | 380 | 380 | 370 | 370 | 2,000 | 370 |
| 2002-12-20 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-12-12 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2002-12-11 | 383 | 383 | 382 | 382 | 3,000 | 382 |
| 2002-12-10 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2002-12-03 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2002-11-25 | 421 | 421 | 421 | 421 | 3,000 | 421 |
| 2002-11-22 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2002-11-21 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2002-11-15 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2002-11-13 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 2002-10-25 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 2002-10-23 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 2002-10-22 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2002-10-21 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 2002-10-11 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2002-10-10 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2002-10-03 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2002-09-30 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2002-09-25 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2002-09-24 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2002-09-20 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2002-09-12 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2002-09-10 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2002-09-03 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2002-08-30 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2002-08-26 | 489 | 489 | 489 | 489 | 2,000 | 489 |
| 2002-08-22 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2002-08-21 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2002-08-20 | 502 | 502 | 460 | 460 | 8,000 | 460 |
| 2002-08-16 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2002-08-15 | 468 | 468 | 468 | 468 | 2,000 | 468 |
| 2002-08-14 | 468 | 468 | 468 | 468 | 3,000 | 468 |
| 2002-08-01 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2002-07-29 | 503 | 503 | 503 | 503 | 1,000 | 503 |
| 2002-07-26 | 503 | 503 | 503 | 503 | 1,000 | 503 |
| 2002-07-25 | 503 | 503 | 503 | 503 | 4,000 | 503 |
| 2002-07-24 | 503 | 503 | 503 | 503 | 1,000 | 503 |
| 2002-07-23 | 503 | 503 | 503 | 503 | 1,000 | 503 |
| 2002-07-22 | 488 | 488 | 488 | 488 | 1,000 | 488 |
| 2002-07-19 | 465 | 465 | 465 | 465 | 5,000 | 465 |
| 2002-07-11 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2002-07-10 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2002-07-09 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2002-06-25 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2002-06-24 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2002-06-21 | 520 | 520 | 500 | 500 | 3,000 | 500 |
| 2002-06-20 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2002-06-18 | 524 | 524 | 524 | 524 | 5,000 | 524 |
| 2002-06-12 | 541 | 541 | 541 | 541 | 3,000 | 541 |
| 2002-06-06 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2002-06-04 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 2002-05-27 | 523 | 523 | 523 | 523 | 2,000 | 523 |
| 2002-05-23 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2002-05-22 | 517 | 517 | 517 | 517 | 1,000 | 517 |
| 2002-05-20 | 499 | 499 | 499 | 499 | 2,000 | 499 |
| 2002-04-25 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2002-04-24 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 2002-04-23 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 2002-04-22 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 2002-03-29 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2002-03-27 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 2002-03-25 | 500 | 500 | 482 | 482 | 4,000 | 482 |
| 2002-03-20 | 495 | 495 | 481 | 481 | 2,000 | 481 |
| 2002-03-18 | 458 | 458 | 458 | 458 | 3,000 | 458 |
| 2002-02-26 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 2002-02-25 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 2002-02-22 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 2002-02-21 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 2002-02-20 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2002-02-19 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2002-01-28 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2002-01-22 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2002-01-21 | 650 | 650 | 650 | 650 | 2,000 | 650 |
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
