7922 三光産業(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-27 | 889 | 889 | 889 | 889 | 3,000 | 889 |
| 2004-12-22 | 895 | 896 | 895 | 896 | 6,000 | 896 |
| 2004-12-21 | 884 | 897 | 884 | 897 | 3,000 | 897 |
| 2004-12-20 | 885 | 885 | 864 | 864 | 5,000 | 864 |
| 2004-12-17 | 863 | 863 | 863 | 863 | 5,000 | 863 |
| 2004-12-16 | 858 | 858 | 858 | 858 | 1,000 | 858 |
| 2004-12-15 | 850 | 850 | 846 | 846 | 2,000 | 846 |
| 2004-12-14 | 848 | 849 | 845 | 845 | 12,000 | 845 |
| 2004-12-13 | 838 | 838 | 838 | 838 | 1,000 | 838 |
| 2004-12-10 | 824 | 824 | 824 | 824 | 1,000 | 824 |
| 2004-12-09 | 823 | 823 | 823 | 823 | 5,000 | 823 |
| 2004-12-08 | 820 | 820 | 820 | 820 | 4,000 | 820 |
| 2004-12-07 | 820 | 820 | 820 | 820 | 4,000 | 820 |
| 2004-12-06 | 800 | 810 | 800 | 810 | 4,000 | 810 |
| 2004-12-03 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2004-11-30 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 2004-11-29 | 787 | 787 | 785 | 785 | 3,000 | 785 |
| 2004-11-26 | 787 | 787 | 787 | 787 | 1,000 | 787 |
| 2004-11-25 | 787 | 787 | 787 | 787 | 6,000 | 787 |
| 2004-11-22 | 780 | 783 | 780 | 780 | 8,000 | 780 |
| 2004-11-18 | 756 | 756 | 750 | 750 | 2,000 | 750 |
| 2004-11-17 | 756 | 756 | 756 | 756 | 1,000 | 756 |
| 2004-11-16 | 756 | 756 | 756 | 756 | 2,000 | 756 |
| 2004-11-12 | 759 | 759 | 755 | 755 | 2,000 | 755 |
| 2004-11-11 | 759 | 759 | 759 | 759 | 1,000 | 759 |
| 2004-11-10 | 759 | 759 | 759 | 759 | 1,000 | 759 |
| 2004-11-09 | 759 | 759 | 759 | 759 | 1,000 | 759 |
| 2004-11-08 | 758 | 759 | 758 | 759 | 2,000 | 759 |
| 2004-11-05 | 757 | 758 | 757 | 758 | 2,000 | 758 |
| 2004-11-04 | 750 | 755 | 750 | 755 | 10,000 | 755 |
| 2004-11-02 | 740 | 755 | 740 | 750 | 60,000 | 750 |
| 2004-10-29 | 725 | 725 | 725 | 725 | 5,000 | 725 |
| 2004-10-28 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2004-10-27 | 725 | 725 | 725 | 725 | 6,000 | 725 |
| 2004-10-25 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2004-10-21 | 744 | 744 | 744 | 744 | 1,000 | 744 |
| 2004-10-20 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2004-10-19 | 725 | 725 | 725 | 725 | 8,000 | 725 |
| 2004-10-18 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2004-10-15 | 725 | 725 | 725 | 725 | 3,000 | 725 |
| 2004-10-14 | 725 | 725 | 725 | 725 | 3,000 | 725 |
| 2004-10-13 | 725 | 725 | 725 | 725 | 2,000 | 725 |
| 2004-10-12 | 725 | 725 | 725 | 725 | 7,000 | 725 |
| 2004-10-08 | 725 | 725 | 725 | 725 | 2,000 | 725 |
| 2004-10-07 | 734 | 734 | 734 | 734 | 2,000 | 734 |
| 2004-10-05 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2004-10-04 | 714 | 714 | 712 | 713 | 5,000 | 713 |
| 2004-10-01 | 718 | 718 | 718 | 718 | 1,000 | 718 |
| 2004-09-29 | 735 | 735 | 735 | 735 | 6,000 | 735 |
| 2004-09-27 | 747 | 747 | 747 | 747 | 1,000 | 747 |
| 2004-09-24 | 749 | 749 | 747 | 747 | 3,000 | 747 |
| 2004-09-22 | 749 | 749 | 747 | 747 | 3,000 | 747 |
| 2004-09-21 | 749 | 749 | 747 | 747 | 4,000 | 747 |
| 2004-09-17 | 747 | 747 | 747 | 747 | 2,000 | 747 |
| 2004-09-16 | 747 | 747 | 747 | 747 | 1,000 | 747 |
| 2004-09-15 | 749 | 749 | 730 | 730 | 2,000 | 730 |
| 2004-09-14 | 750 | 750 | 749 | 749 | 2,000 | 749 |
| 2004-09-13 | 749 | 749 | 749 | 749 | 3,000 | 749 |
| 2004-09-10 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2004-09-09 | 745 | 745 | 725 | 730 | 3,000 | 730 |
| 2004-09-08 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2004-09-07 | 725 | 725 | 725 | 725 | 2,000 | 725 |
| 2004-09-06 | 735 | 735 | 735 | 735 | 2,000 | 735 |
| 2004-09-02 | 750 | 750 | 750 | 750 | 18,000 | 750 |
| 2004-09-01 | 751 | 751 | 750 | 750 | 2,000 | 750 |
| 2004-08-31 | 731 | 731 | 731 | 731 | 1,000 | 731 |
| 2004-08-30 | 730 | 730 | 730 | 730 | 11,000 | 730 |
| 2004-08-27 | 710 | 715 | 710 | 715 | 7,000 | 715 |
| 2004-08-23 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2004-08-20 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2004-08-11 | 714 | 714 | 714 | 714 | 1,000 | 714 |
| 2004-08-10 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2004-07-27 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 2004-07-26 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2004-07-23 | 729 | 729 | 729 | 729 | 1,000 | 729 |
| 2004-07-22 | 729 | 729 | 729 | 729 | 1,000 | 729 |
| 2004-07-21 | 724 | 724 | 724 | 724 | 1,000 | 724 |
| 2004-07-20 | 724 | 724 | 724 | 724 | 1,000 | 724 |
| 2004-07-15 | 691 | 691 | 691 | 691 | 1,000 | 691 |
| 2004-07-14 | 695 | 695 | 690 | 690 | 5,000 | 690 |
| 2004-07-13 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 2004-07-12 | 709 | 709 | 709 | 709 | 1,000 | 709 |
| 2004-07-07 | 693 | 693 | 693 | 693 | 2,000 | 693 |
| 2004-06-29 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2004-06-25 | 705 | 705 | 700 | 700 | 2,000 | 700 |
| 2004-06-22 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2004-06-21 | 701 | 701 | 700 | 700 | 2,000 | 700 |
| 2004-06-18 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2004-06-17 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2004-06-14 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2004-06-11 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2004-06-10 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2004-06-08 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2004-06-07 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2004-06-04 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2004-06-02 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2004-06-01 | 670 | 690 | 670 | 690 | 2,000 | 690 |
| 2004-05-27 | 710 | 710 | 700 | 710 | 16,000 | 710 |
| 2004-05-26 | 709 | 709 | 700 | 700 | 6,000 | 700 |
| 2004-05-25 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2004-05-21 | 710 | 710 | 680 | 680 | 2,000 | 680 |
| 2004-05-20 | 677 | 677 | 677 | 677 | 1,000 | 677 |
| 2004-05-19 | 677 | 677 | 677 | 677 | 1,000 | 677 |
| 2004-05-18 | 670 | 677 | 670 | 677 | 5,000 | 677 |
| 2004-05-17 | 680 | 680 | 677 | 677 | 5,000 | 677 |
| 2004-05-14 | 680 | 690 | 680 | 690 | 3,000 | 690 |
| 2004-05-13 | 690 | 690 | 685 | 685 | 2,000 | 685 |
| 2004-05-12 | 695 | 695 | 690 | 690 | 3,000 | 690 |
| 2004-05-11 | 710 | 710 | 690 | 695 | 9,000 | 695 |
| 2004-05-10 | 740 | 740 | 710 | 710 | 7,000 | 710 |
| 2004-05-07 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2004-05-06 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2004-04-30 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2004-04-28 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2004-04-27 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 2004-04-26 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2004-04-22 | 731 | 750 | 731 | 750 | 2,000 | 750 |
| 2004-04-20 | 780 | 780 | 770 | 770 | 2,000 | 770 |
| 2004-04-19 | 770 | 770 | 750 | 750 | 5,000 | 750 |
| 2004-04-16 | 777 | 777 | 760 | 760 | 4,000 | 760 |
| 2004-04-15 | 789 | 815 | 774 | 777 | 31,000 | 777 |
| 2004-04-14 | 775 | 789 | 775 | 789 | 4,000 | 789 |
| 2004-04-13 | 732 | 752 | 732 | 752 | 3,000 | 752 |
| 2004-04-12 | 650 | 675 | 650 | 675 | 15,000 | 675 |
| 2004-04-09 | 630 | 630 | 630 | 630 | 6,000 | 630 |
| 2004-04-08 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 2004-04-07 | 630 | 630 | 620 | 620 | 2,000 | 620 |
| 2004-04-06 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2004-04-02 | 630 | 630 | 620 | 620 | 2,000 | 620 |
| 2004-04-01 | 610 | 610 | 600 | 610 | 3,000 | 610 |
| 2004-03-31 | 620 | 620 | 600 | 610 | 4,000 | 610 |
| 2004-03-30 | 625 | 626 | 600 | 600 | 7,000 | 600 |
| 2004-03-29 | 620 | 626 | 606 | 626 | 3,000 | 626 |
| 2004-03-26 | 600 | 600 | 596 | 596 | 3,000 | 596 |
| 2004-03-25 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 2004-03-24 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2004-03-23 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2004-03-22 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 2004-03-19 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2004-03-16 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2004-03-15 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2004-03-10 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2004-03-09 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2004-03-05 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2004-03-04 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 2004-03-03 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 2004-03-01 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2004-02-27 | 620 | 620 | 620 | 620 | 5,000 | 620 |
| 2004-02-25 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2004-02-24 | 600 | 630 | 600 | 600 | 4,000 | 600 |
| 2004-02-23 | 586 | 586 | 585 | 585 | 5,000 | 585 |
| 2004-02-20 | 586 | 586 | 585 | 585 | 2,000 | 585 |
| 2004-02-18 | 520 | 545 | 520 | 545 | 18,000 | 545 |
| 2004-02-17 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2004-02-16 | 512 | 512 | 512 | 512 | 5,000 | 512 |
| 2004-02-12 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 2004-02-10 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2004-02-09 | 525 | 525 | 525 | 525 | 3,000 | 525 |
| 2004-02-06 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2004-02-05 | 538 | 538 | 530 | 530 | 5,000 | 530 |
| 2004-02-04 | 545 | 545 | 539 | 539 | 6,000 | 539 |
| 2004-02-03 | 510 | 548 | 510 | 548 | 17,000 | 548 |
| 2004-02-02 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2004-01-30 | 475 | 500 | 475 | 500 | 2,000 | 500 |
| 2004-01-29 | 480 | 485 | 480 | 485 | 4,000 | 485 |
| 2004-01-28 | 490 | 490 | 480 | 480 | 5,000 | 480 |
| 2004-01-27 | 485 | 500 | 485 | 490 | 15,000 | 490 |
| 2004-01-26 | 464 | 475 | 464 | 475 | 7,000 | 475 |
| 2004-01-23 | 443 | 460 | 440 | 460 | 18,000 | 460 |
| 2004-01-22 | 440 | 440 | 431 | 431 | 11,000 | 431 |
| 2004-01-21 | 440 | 440 | 430 | 430 | 18,000 | 430 |
| 2004-01-20 | 445 | 445 | 435 | 435 | 10,000 | 435 |
| 2004-01-19 | 410 | 430 | 410 | 425 | 35,000 | 425 |
| 2004-01-16 | 410 | 410 | 410 | 410 | 10,000 | 410 |
| 2004-01-15 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2004-01-14 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2004-01-13 | 410 | 410 | 410 | 410 | 9,000 | 410 |
| 2004-01-08 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2004-01-07 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2004-01-06 | 410 | 410 | 410 | 410 | 7,000 | 410 |
| 2004-01-05 | 410 | 410 | 410 | 410 | 12,000 | 410 |
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
