7922 三光産業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-25 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2007-12-20 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2007-12-13 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2007-12-11 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2007-12-05 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2007-12-04 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2007-11-08 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2007-11-07 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2007-10-29 | 980 | 1,100 | 980 | 1,100 | 3,000 | 1,100 |
| 2007-10-26 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2007-10-25 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 2007-10-22 | 1,069 | 1,069 | 1,069 | 1,069 | 1,000 | 1,069 |
| 2007-10-17 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 2007-10-15 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2007-10-10 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2007-10-05 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 2007-09-20 | 1,194 | 1,194 | 1,194 | 1,194 | 1,000 | 1,194 |
| 2007-09-03 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2007-08-27 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2007-08-20 | 1,159 | 1,200 | 1,159 | 1,200 | 8,000 | 1,200 |
| 2007-08-10 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2007-08-09 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2007-07-25 | 1,265 | 1,265 | 1,265 | 1,265 | 1,000 | 1,265 |
| 2007-07-23 | 1,265 | 1,265 | 1,265 | 1,265 | 1,000 | 1,265 |
| 2007-07-20 | 1,247 | 1,247 | 1,247 | 1,247 | 1,000 | 1,247 |
| 2007-07-17 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2007-07-13 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 2007-07-10 | 1,211 | 1,211 | 1,211 | 1,211 | 1,000 | 1,211 |
| 2007-06-28 | 1,259 | 1,259 | 1,259 | 1,259 | 2,000 | 1,259 |
| 2007-06-25 | 1,299 | 1,299 | 1,299 | 1,299 | 1,000 | 1,299 |
| 2007-06-20 | 1,311 | 1,311 | 1,311 | 1,311 | 1,000 | 1,311 |
| 2007-06-18 | 1,291 | 1,291 | 1,291 | 1,291 | 1,000 | 1,291 |
| 2007-06-15 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 2007-06-14 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 2007-06-12 | 1,300 | 1,300 | 1,270 | 1,270 | 4,000 | 1,270 |
| 2007-06-08 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 2007-05-28 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 2007-05-21 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2007-05-09 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2007-05-08 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2007-04-27 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 1,400 |
| 2007-04-20 | 1,388 | 1,388 | 1,388 | 1,388 | 1,000 | 1,388 |
| 2007-04-17 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 2007-04-13 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 2007-04-11 | 1,436 | 1,437 | 1,357 | 1,357 | 11,000 | 1,357 |
| 2007-04-10 | 1,437 | 1,437 | 1,437 | 1,437 | 1,000 | 1,437 |
| 2007-03-28 | 1,437 | 1,437 | 1,437 | 1,437 | 1,000 | 1,437 |
| 2007-03-22 | 1,450 | 1,450 | 1,450 | 1,450 | 6,000 | 1,450 |
| 2007-03-14 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 1,450 |
| 2007-03-12 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2007-03-08 | 1,440 | 1,450 | 1,440 | 1,450 | 3,000 | 1,450 |
| 2007-03-07 | 1,441 | 1,441 | 1,441 | 1,441 | 1,000 | 1,441 |
| 2007-03-06 | 1,400 | 1,401 | 1,400 | 1,401 | 3,000 | 1,401 |
| 2007-03-02 | 1,381 | 1,381 | 1,381 | 1,381 | 1,000 | 1,381 |
| 2007-02-28 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 2007-02-27 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2007-02-22 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 2007-02-20 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 2007-02-15 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 2007-02-09 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 2007-02-07 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 1,370 |
| 2007-02-05 | 1,360 | 1,370 | 1,360 | 1,370 | 2,000 | 1,370 |
| 2007-02-02 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 2007-01-31 | 1,360 | 1,370 | 1,360 | 1,370 | 3,000 | 1,370 |
| 2007-01-30 | 1,370 | 1,370 | 1,340 | 1,350 | 4,000 | 1,350 |
| 2007-01-29 | 1,400 | 1,400 | 1,380 | 1,380 | 2,000 | 1,380 |
| 2007-01-26 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2007-01-25 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2007-01-24 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 2007-01-22 | 1,400 | 1,400 | 1,380 | 1,380 | 2,000 | 1,380 |
| 2007-01-17 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 2007-01-16 | 1,322 | 1,322 | 1,322 | 1,322 | 1,000 | 1,322 |
| 2007-01-15 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 2007-01-10 | 1,417 | 1,417 | 1,417 | 1,417 | 1,000 | 1,417 |
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
