7922 三光産業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-28 | 997 | 997 | 980 | 980 | 3,000 | 980 |
| 2005-12-27 | 978 | 978 | 978 | 978 | 1,000 | 978 |
| 2005-12-21 | 985 | 985 | 977 | 977 | 4,000 | 977 |
| 2005-12-20 | 990 | 995 | 990 | 995 | 2,000 | 995 |
| 2005-12-16 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2005-12-14 | 983 | 983 | 980 | 980 | 3,000 | 980 |
| 2005-12-13 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 2005-12-12 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 2005-12-09 | 990 | 1,000 | 980 | 980 | 5,000 | 980 |
| 2005-12-07 | 952 | 980 | 952 | 980 | 4,000 | 980 |
| 2005-12-06 | 950 | 980 | 950 | 980 | 3,000 | 980 |
| 2005-12-05 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2005-12-02 | 980 | 1,000 | 980 | 1,000 | 6,000 | 1,000 |
| 2005-11-30 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2005-11-28 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2005-11-25 | 970 | 970 | 950 | 950 | 2,000 | 950 |
| 2005-11-21 | 981 | 981 | 981 | 981 | 2,000 | 981 |
| 2005-11-15 | 951 | 951 | 951 | 951 | 4,000 | 951 |
| 2005-11-14 | 990 | 990 | 951 | 951 | 7,000 | 951 |
| 2005-11-11 | 990 | 990 | 990 | 990 | 3,000 | 990 |
| 2005-11-10 | 974 | 975 | 974 | 975 | 4,000 | 975 |
| 2005-11-08 | 954 | 975 | 954 | 975 | 4,000 | 975 |
| 2005-11-04 | 1,020 | 1,020 | 954 | 974 | 11,000 | 974 |
| 2005-11-01 | 933 | 940 | 933 | 940 | 2,000 | 940 |
| 2005-10-31 | 970 | 1,000 | 970 | 1,000 | 4,000 | 1,000 |
| 2005-10-27 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2005-10-21 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2005-10-20 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2005-10-06 | 1,020 | 1,020 | 1,020 | 1,020 | 10,000 | 1,020 |
| 2005-10-04 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 1,000 |
| 2005-10-03 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 1,020 |
| 2005-09-30 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 1,020 |
| 2005-09-29 | 1,019 | 1,020 | 1,019 | 1,020 | 10,000 | 1,020 |
| 2005-09-28 | 1,000 | 1,020 | 1,000 | 1,020 | 6,000 | 1,020 |
| 2005-09-26 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2005-09-20 | 1,028 | 1,028 | 1,028 | 1,028 | 1,000 | 1,028 |
| 2005-09-15 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 | 1,030 |
| 2005-09-13 | 997 | 1,030 | 997 | 1,030 | 7,000 | 1,030 |
| 2005-09-12 | 997 | 997 | 997 | 997 | 6,000 | 997 |
| 2005-09-09 | 953 | 974 | 953 | 974 | 6,000 | 974 |
| 2005-09-06 | 953 | 953 | 953 | 953 | 6,000 | 953 |
| 2005-09-02 | 900 | 945 | 900 | 945 | 2,000 | 945 |
| 2005-08-29 | 937 | 937 | 937 | 937 | 6,000 | 937 |
| 2005-08-23 | 905 | 910 | 905 | 910 | 10,000 | 910 |
| 2005-08-22 | 909 | 909 | 905 | 905 | 2,000 | 905 |
| 2005-08-19 | 869 | 900 | 869 | 900 | 21,000 | 900 |
| 2005-08-11 | 890 | 900 | 890 | 900 | 47,000 | 900 |
| 2005-08-10 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2005-08-09 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2005-08-05 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2005-08-04 | 881 | 881 | 880 | 880 | 3,000 | 880 |
| 2005-08-02 | 897 | 900 | 897 | 900 | 26,000 | 900 |
| 2005-07-29 | 895 | 900 | 895 | 900 | 23,000 | 900 |
| 2005-07-28 | 893 | 893 | 893 | 893 | 6,000 | 893 |
| 2005-07-27 | 900 | 900 | 870 | 870 | 2,000 | 870 |
| 2005-07-25 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 2005-07-22 | 930 | 930 | 900 | 900 | 25,000 | 900 |
| 2005-07-21 | 893 | 900 | 893 | 900 | 7,000 | 900 |
| 2005-07-20 | 901 | 901 | 900 | 900 | 2,000 | 900 |
| 2005-07-19 | 873 | 875 | 873 | 875 | 6,000 | 875 |
| 2005-07-15 | 870 | 875 | 870 | 870 | 11,000 | 870 |
| 2005-07-14 | 871 | 871 | 870 | 870 | 21,000 | 870 |
| 2005-07-13 | 875 | 875 | 870 | 870 | 14,000 | 870 |
| 2005-07-12 | 870 | 870 | 860 | 870 | 64,000 | 870 |
| 2005-07-11 | 870 | 870 | 870 | 870 | 71,000 | 870 |
| 2005-07-08 | 830 | 870 | 830 | 870 | 53,000 | 870 |
| 2005-07-07 | 870 | 870 | 870 | 870 | 12,000 | 870 |
| 2005-07-06 | 869 | 870 | 869 | 870 | 7,000 | 870 |
| 2005-07-05 | 870 | 870 | 870 | 870 | 3,000 | 870 |
| 2005-07-04 | 870 | 870 | 870 | 870 | 4,000 | 870 |
| 2005-06-30 | 849 | 870 | 849 | 870 | 5,000 | 870 |
| 2005-06-27 | 849 | 849 | 849 | 849 | 1,000 | 849 |
| 2005-06-21 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2005-06-20 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 2005-06-17 | 850 | 850 | 850 | 850 | 4,000 | 850 |
| 2005-06-16 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2005-06-10 | 867 | 867 | 867 | 867 | 1,000 | 867 |
| 2005-05-31 | 879 | 879 | 879 | 879 | 1,000 | 879 |
| 2005-05-27 | 879 | 884 | 879 | 884 | 2,000 | 884 |
| 2005-05-26 | 869 | 869 | 869 | 869 | 1,000 | 869 |
| 2005-05-25 | 869 | 869 | 869 | 869 | 2,000 | 869 |
| 2005-05-24 | 862 | 868 | 862 | 868 | 2,000 | 868 |
| 2005-05-23 | 877 | 877 | 877 | 877 | 1,000 | 877 |
| 2005-05-20 | 897 | 897 | 897 | 897 | 1,000 | 897 |
| 2005-05-18 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2005-05-17 | 871 | 899 | 870 | 899 | 15,000 | 899 |
| 2005-05-16 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2005-05-13 | 880 | 895 | 880 | 895 | 2,000 | 895 |
| 2005-05-09 | 900 | 910 | 900 | 910 | 10,000 | 910 |
| 2005-05-06 | 904 | 904 | 904 | 904 | 1,000 | 904 |
| 2005-05-02 | 881 | 896 | 881 | 896 | 4,000 | 896 |
| 2005-04-28 | 907 | 917 | 907 | 917 | 2,000 | 917 |
| 2005-04-27 | 877 | 877 | 877 | 877 | 1,000 | 877 |
| 2005-04-26 | 873 | 881 | 873 | 881 | 8,000 | 881 |
| 2005-04-25 | 920 | 920 | 903 | 903 | 2,000 | 903 |
| 2005-04-21 | 939 | 939 | 920 | 920 | 2,000 | 920 |
| 2005-04-20 | 938 | 938 | 938 | 938 | 1,000 | 938 |
| 2005-04-19 | 939 | 939 | 920 | 920 | 6,000 | 920 |
| 2005-04-15 | 940 | 955 | 940 | 955 | 13,000 | 955 |
| 2005-04-12 | 903 | 946 | 903 | 946 | 3,000 | 946 |
| 2005-04-11 | 946 | 946 | 946 | 946 | 1,000 | 946 |
| 2005-04-07 | 948 | 948 | 948 | 948 | 2,000 | 948 |
| 2005-04-04 | 949 | 949 | 945 | 949 | 4,000 | 949 |
| 2005-04-01 | 958 | 958 | 941 | 941 | 14,000 | 941 |
| 2005-03-31 | 958 | 958 | 958 | 958 | 3,000 | 958 |
| 2005-03-30 | 958 | 958 | 958 | 958 | 2,000 | 958 |
| 2005-03-29 | 958 | 958 | 958 | 958 | 1,000 | 958 |
| 2005-03-28 | 938 | 938 | 938 | 938 | 1,000 | 938 |
| 2005-03-25 | 933 | 933 | 933 | 933 | 3,000 | 933 |
| 2005-03-24 | 932 | 932 | 932 | 932 | 4,000 | 932 |
| 2005-03-23 | 932 | 932 | 932 | 932 | 3,000 | 932 |
| 2005-03-22 | 914 | 914 | 913 | 913 | 7,000 | 913 |
| 2005-03-18 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2005-03-17 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2005-03-16 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2005-03-15 | 866 | 866 | 866 | 866 | 2,000 | 866 |
| 2005-03-14 | 824 | 875 | 824 | 875 | 20,000 | 875 |
| 2005-03-11 | 824 | 824 | 824 | 824 | 1,000 | 824 |
| 2005-03-09 | 821 | 821 | 821 | 821 | 1,000 | 821 |
| 2005-03-04 | 832 | 832 | 832 | 832 | 1,000 | 832 |
| 2005-03-02 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2005-03-01 | 849 | 850 | 849 | 850 | 5,000 | 850 |
| 2005-02-28 | 827 | 849 | 827 | 849 | 5,000 | 849 |
| 2005-02-22 | 816 | 816 | 806 | 806 | 2,000 | 806 |
| 2005-02-21 | 809 | 809 | 809 | 809 | 1,000 | 809 |
| 2005-02-18 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 2005-02-10 | 791 | 791 | 791 | 791 | 1,000 | 791 |
| 2005-02-09 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 2005-02-04 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 2005-01-25 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2005-01-24 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2005-01-21 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2005-01-20 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2005-01-19 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2005-01-11 | 874 | 874 | 874 | 874 | 1,000 | 874 |
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
