7922 三光産業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-26 | 1,417 | 1,417 | 1,417 | 1,417 | 1,000 | 1,417 |
| 2006-12-20 | 1,417 | 1,417 | 1,417 | 1,417 | 1,000 | 1,417 |
| 2006-12-15 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 1,350 |
| 2006-12-11 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 2006-12-08 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 2006-12-07 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 1,300 |
| 2006-12-06 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 1,350 |
| 2006-11-30 | 1,300 | 1,350 | 1,300 | 1,350 | 2,000 | 1,350 |
| 2006-11-28 | 1,345 | 1,345 | 1,345 | 1,345 | 3,000 | 1,345 |
| 2006-11-20 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,390 |
| 2006-11-17 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,390 |
| 2006-11-16 | 1,328 | 1,348 | 1,328 | 1,348 | 2,000 | 1,348 |
| 2006-11-13 | 1,230 | 1,308 | 1,230 | 1,308 | 8,000 | 1,308 |
| 2006-11-10 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 | 1,390 |
| 2006-11-09 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,390 |
| 2006-11-08 | 1,221 | 1,350 | 1,221 | 1,350 | 6,000 | 1,350 |
| 2006-11-01 | 1,300 | 1,300 | 1,300 | 1,300 | 10,000 | 1,300 |
| 2006-10-31 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 | 1,330 |
| 2006-10-30 | 1,320 | 1,330 | 1,320 | 1,330 | 2,000 | 1,330 |
| 2006-10-27 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 2006-10-24 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 2006-10-20 | 1,289 | 1,289 | 1,289 | 1,289 | 2,000 | 1,289 |
| 2006-10-19 | 1,250 | 1,250 | 1,249 | 1,249 | 9,000 | 1,249 |
| 2006-10-16 | 1,243 | 1,250 | 1,243 | 1,250 | 4,000 | 1,250 |
| 2006-10-06 | 1,240 | 1,240 | 1,240 | 1,240 | 4,000 | 1,240 |
| 2006-09-29 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 | 1,240 |
| 2006-09-28 | 1,243 | 1,243 | 1,243 | 1,243 | 4,000 | 1,243 |
| 2006-09-25 | 1,190 | 1,220 | 1,190 | 1,220 | 2,000 | 1,220 |
| 2006-09-22 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2006-09-21 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2006-09-20 | 1,250 | 1,250 | 1,110 | 1,110 | 3,000 | 1,110 |
| 2006-09-12 | 1,250 | 1,250 | 1,250 | 1,250 | 10,000 | 1,250 |
| 2006-09-11 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 2006-09-08 | 1,250 | 1,270 | 1,250 | 1,250 | 6,000 | 1,250 |
| 2006-09-07 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,250 |
| 2006-08-31 | 1,250 | 1,250 | 1,250 | 1,250 | 8,000 | 1,250 |
| 2006-08-24 | 1,250 | 1,251 | 1,250 | 1,251 | 14,000 | 1,251 |
| 2006-08-23 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 2006-08-21 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 2006-08-18 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 2006-08-08 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 2006-08-04 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 1,200 |
| 2006-08-01 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 1,200 |
| 2006-07-31 | 1,100 | 1,200 | 1,100 | 1,200 | 2,000 | 1,200 |
| 2006-07-25 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 1,200 |
| 2006-07-24 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 2006-07-21 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2006-07-20 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2006-07-18 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 1,150 |
| 2006-07-13 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 1,150 |
| 2006-07-12 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2006-07-11 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2006-07-03 | 1,100 | 1,101 | 1,100 | 1,101 | 2,000 | 1,101 |
| 2006-06-30 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 1,100 |
| 2006-06-28 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2006-06-26 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2006-06-20 | 1,099 | 1,099 | 1,099 | 1,099 | 1,000 | 1,099 |
| 2006-06-16 | 1,047 | 1,047 | 1,047 | 1,047 | 1,000 | 1,047 |
| 2006-06-13 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2006-06-09 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2006-06-08 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 1,050 |
| 2006-06-06 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2006-06-05 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2006-06-01 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2006-05-30 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2006-05-29 | 1,049 | 1,050 | 1,049 | 1,050 | 2,000 | 1,050 |
| 2006-05-26 | 1,030 | 1,050 | 1,030 | 1,050 | 7,000 | 1,050 |
| 2006-05-24 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 2006-05-23 | 1,010 | 1,020 | 1,010 | 1,020 | 8,000 | 1,020 |
| 2006-05-22 | 1,011 | 1,011 | 1,010 | 1,010 | 2,000 | 1,010 |
| 2006-05-18 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 | 1,010 |
| 2006-05-17 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 1,010 |
| 2006-05-16 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 1,010 |
| 2006-05-15 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2006-05-11 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2006-05-10 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 2006-05-08 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2006-05-02 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006-04-28 | 970 | 970 | 970 | 970 | 3,000 | 970 |
| 2006-04-24 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 2006-04-20 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 2006-04-18 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2006-04-17 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 1,010 |
| 2006-04-13 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 1,010 |
| 2006-04-06 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 1,020 |
| 2006-04-05 | 1,019 | 1,019 | 1,019 | 1,019 | 1,000 | 1,019 |
| 2006-04-04 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2006-04-03 | 1,000 | 1,010 | 1,000 | 1,010 | 3,000 | 1,010 |
| 2006-03-31 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2006-03-30 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 | 1,010 |
| 2006-03-28 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2006-03-27 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2006-03-23 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 2006-03-22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006-03-20 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006-03-14 | 976 | 976 | 976 | 976 | 5,000 | 976 |
| 2006-03-10 | 948 | 950 | 948 | 950 | 3,000 | 950 |
| 2006-03-09 | 950 | 970 | 950 | 950 | 9,000 | 950 |
| 2006-03-06 | 978 | 978 | 978 | 978 | 1,000 | 978 |
| 2006-03-03 | 978 | 978 | 978 | 978 | 1,000 | 978 |
| 2006-03-01 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 2006-02-24 | 900 | 950 | 900 | 940 | 4,000 | 940 |
| 2006-02-23 | 979 | 980 | 979 | 980 | 2,000 | 980 |
| 2006-02-22 | 931 | 950 | 931 | 950 | 4,000 | 950 |
| 2006-02-20 | 988 | 988 | 988 | 988 | 1,000 | 988 |
| 2006-02-09 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2006-02-06 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2006-02-01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006-01-30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006-01-20 | 999 | 1,000 | 999 | 1,000 | 3,000 | 1,000 |
| 2006-01-19 | 970 | 980 | 970 | 980 | 3,000 | 980 |
| 2006-01-18 | 998 | 998 | 990 | 990 | 2,000 | 990 |
| 2006-01-16 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 2006-01-13 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2006-01-12 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 2006-01-11 | 1,060 | 1,060 | 1,050 | 1,060 | 5,000 | 1,060 |
| 2006-01-10 | 1,030 | 1,052 | 1,030 | 1,050 | 9,000 | 1,050 |
| 2006-01-06 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2006-01-05 | 1,000 | 1,000 | 990 | 990 | 2,000 | 990 |
| 2006-01-04 | 990 | 990 | 990 | 990 | 1,000 | 990 |
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
