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