7922 三光産業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2003-12-29 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2003-12-24 | 410 | 410 | 405 | 405 | 4,000 | 405 |
| 2003-12-22 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2003-12-19 | 409 | 410 | 409 | 410 | 6,000 | 410 |
| 2003-12-18 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2003-12-17 | 410 | 410 | 410 | 410 | 6,000 | 410 |
| 2003-12-16 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2003-12-15 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2003-12-10 | 410 | 410 | 410 | 410 | 8,000 | 410 |
| 2003-12-05 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2003-12-04 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2003-12-02 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2003-12-01 | 440 | 440 | 440 | 440 | 9,000 | 440 |
| 2003-11-27 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2003-11-26 | 418 | 418 | 418 | 418 | 2,000 | 418 |
| 2003-11-25 | 419 | 419 | 418 | 418 | 2,000 | 418 |
| 2003-11-21 | 401 | 401 | 401 | 401 | 2,000 | 401 |
| 2003-11-20 | 401 | 401 | 401 | 401 | 5,000 | 401 |
| 2003-11-18 | 415 | 415 | 410 | 410 | 2,000 | 410 |
| 2003-11-17 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 2003-11-11 | 436 | 436 | 436 | 436 | 2,000 | 436 |
| 2003-10-29 | 438 | 438 | 438 | 438 | 1,000 | 438 |
| 2003-10-23 | 440 | 440 | 430 | 440 | 6,000 | 440 |
| 2003-10-22 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2003-10-21 | 440 | 440 | 431 | 431 | 5,000 | 431 |
| 2003-10-20 | 435 | 435 | 435 | 435 | 4,000 | 435 |
| 2003-10-17 | 435 | 435 | 426 | 435 | 19,000 | 435 |
| 2003-10-16 | 435 | 435 | 435 | 435 | 10,000 | 435 |
| 2003-10-15 | 425 | 435 | 425 | 435 | 20,000 | 435 |
| 2003-10-14 | 425 | 436 | 425 | 436 | 13,000 | 436 |
| 2003-10-10 | 425 | 425 | 425 | 425 | 6,000 | 425 |
| 2003-10-09 | 422 | 422 | 422 | 422 | 3,000 | 422 |
| 2003-10-07 | 425 | 425 | 425 | 425 | 10,000 | 425 |
| 2003-10-01 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2003-09-25 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2003-09-24 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2003-09-22 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2003-09-19 | 449 | 449 | 440 | 440 | 5,000 | 440 |
| 2003-09-18 | 449 | 450 | 449 | 450 | 2,000 | 450 |
| 2003-09-17 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2003-09-16 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2003-09-12 | 410 | 440 | 410 | 440 | 29,000 | 440 |
| 2003-09-09 | 410 | 410 | 410 | 410 | 6,000 | 410 |
| 2003-09-08 | 410 | 410 | 405 | 410 | 6,000 | 410 |
| 2003-09-04 | 415 | 415 | 410 | 410 | 16,000 | 410 |
| 2003-09-03 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 2003-09-02 | 405 | 411 | 405 | 410 | 10,000 | 410 |
| 2003-09-01 | 405 | 411 | 405 | 411 | 12,000 | 411 |
| 2003-08-29 | 400 | 400 | 400 | 400 | 7,000 | 400 |
| 2003-08-28 | 410 | 410 | 400 | 400 | 5,000 | 400 |
| 2003-08-27 | 385 | 410 | 380 | 410 | 32,000 | 410 |
| 2003-08-26 | 380 | 390 | 380 | 380 | 25,000 | 380 |
| 2003-08-25 | 380 | 380 | 380 | 380 | 16,000 | 380 |
| 2003-08-22 | 379 | 380 | 379 | 380 | 9,000 | 380 |
| 2003-08-21 | 380 | 380 | 379 | 379 | 8,000 | 379 |
| 2003-08-20 | 381 | 381 | 380 | 380 | 16,000 | 380 |
| 2003-08-19 | 379 | 379 | 379 | 379 | 2,000 | 379 |
| 2003-08-18 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2003-08-15 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2003-08-12 | 369 | 370 | 369 | 370 | 10,000 | 370 |
| 2003-08-08 | 370 | 370 | 365 | 365 | 4,000 | 365 |
| 2003-08-07 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2003-08-01 | 366 | 370 | 366 | 370 | 2,000 | 370 |
| 2003-07-30 | 379 | 379 | 379 | 379 | 6,000 | 379 |
| 2003-07-29 | 379 | 381 | 379 | 380 | 20,000 | 380 |
| 2003-07-25 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2003-07-23 | 380 | 380 | 378 | 378 | 3,000 | 378 |
| 2003-07-22 | 380 | 380 | 380 | 380 | 6,000 | 380 |
| 2003-07-16 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2003-07-14 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2003-07-07 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2003-07-04 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2003-07-03 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2003-07-02 | 370 | 380 | 370 | 370 | 17,000 | 370 |
| 2003-07-01 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2003-06-24 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2003-06-23 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2003-06-20 | 371 | 371 | 362 | 362 | 8,000 | 362 |
| 2003-06-19 | 370 | 371 | 370 | 371 | 4,000 | 371 |
| 2003-06-18 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2003-06-10 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2003-06-06 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2003-05-28 | 370 | 370 | 340 | 340 | 3,000 | 340 |
| 2003-05-26 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2003-05-23 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2003-05-21 | 370 | 370 | 345 | 345 | 2,000 | 345 |
| 2003-05-20 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2003-05-14 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2003-05-06 | 384 | 384 | 384 | 384 | 2,000 | 384 |
| 2003-05-02 | 384 | 385 | 384 | 385 | 3,000 | 385 |
| 2003-04-28 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2003-04-23 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2003-04-22 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2003-04-21 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2003-04-16 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2003-04-10 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2003-03-26 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2003-03-25 | 384 | 384 | 384 | 384 | 2,000 | 384 |
| 2003-03-24 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2003-03-20 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2003-03-10 | 345 | 345 | 344 | 344 | 4,000 | 344 |
| 2003-03-07 | 344 | 344 | 344 | 344 | 2,000 | 344 |
| 2003-03-03 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-02-27 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 2003-02-25 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 2003-02-24 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2003-02-21 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2003-02-20 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 2003-02-13 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2003-02-10 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2003-01-28 | 386 | 386 | 386 | 386 | 2,000 | 386 |
| 2003-01-27 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2003-01-22 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2003-01-21 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2003-01-20 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2003-01-15 | 386 | 386 | 386 | 386 | 4,000 | 386 |
| 2003-01-06 | 446 | 446 | 446 | 446 | 7,000 | 446 |
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
