7922 三光産業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-26 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2008-12-25 | 870 | 960 | 870 | 960 | 3,000 | 960 |
| 2008-12-22 | 889 | 889 | 889 | 889 | 1,000 | 889 |
| 2008-12-19 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2008-12-18 | 893 | 893 | 893 | 893 | 1,000 | 893 |
| 2008-12-17 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 2008-12-16 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 2008-12-15 | 898 | 898 | 898 | 898 | 1,000 | 898 |
| 2008-12-12 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 2008-12-11 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2008-12-10 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 2008-11-20 | 929 | 929 | 929 | 929 | 1,000 | 929 |
| 2008-11-10 | 932 | 932 | 932 | 932 | 1,000 | 932 |
| 2008-10-27 | 937 | 937 | 937 | 937 | 1,000 | 937 |
| 2008-10-20 | 938 | 938 | 938 | 938 | 1,000 | 938 |
| 2008-10-10 | 943 | 943 | 943 | 943 | 1,000 | 943 |
| 2008-09-22 | 945 | 945 | 945 | 945 | 1,000 | 945 |
| 2008-08-20 | 947 | 947 | 947 | 947 | 1,000 | 947 |
| 2008-08-11 | 947 | 947 | 947 | 947 | 1,000 | 947 |
| 2008-07-28 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2008-07-25 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2008-07-24 | 945 | 945 | 945 | 945 | 1,000 | 945 |
| 2008-07-23 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2008-07-22 | 949 | 949 | 949 | 949 | 1,000 | 949 |
| 2008-07-16 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2008-07-10 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2008-06-25 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2008-06-20 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2008-06-19 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2008-06-16 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 2008-06-10 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2008-05-20 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2008-04-25 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2008-04-21 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2008-04-10 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2008-03-27 | 1,020 | 1,050 | 1,020 | 1,050 | 2,000 | 1,050 |
| 2008-03-21 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2008-03-19 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 2008-03-11 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2008-03-10 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2008-02-28 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2008-02-26 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2008-02-25 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 2008-02-22 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2008-02-21 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2008-02-20 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2008-02-15 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2008-02-14 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2008-02-13 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2008-02-07 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2008-02-06 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2008-02-05 | 1,048 | 1,050 | 1,048 | 1,050 | 3,000 | 1,050 |
| 2008-02-01 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 2008-01-21 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2008-01-10 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
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
