7922 三光産業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-28 | 685 | 685 | 685 | 685 | 300 | 685 |
| 2009-12-25 | 665 | 665 | 665 | 665 | 100 | 665 |
| 2009-12-24 | 634 | 634 | 634 | 634 | 300 | 634 |
| 2009-12-22 | 604 | 604 | 604 | 604 | 1,000 | 604 |
| 2009-12-21 | 576 | 576 | 576 | 576 | 200 | 576 |
| 2009-12-18 | 549 | 549 | 549 | 549 | 100 | 549 |
| 2009-12-15 | 530 | 530 | 530 | 530 | 300 | 530 |
| 2009-12-14 | 590 | 590 | 530 | 530 | 700 | 530 |
| 2009-12-10 | 599 | 599 | 599 | 599 | 300 | 599 |
| 2009-12-09 | 599 | 599 | 599 | 599 | 100 | 599 |
| 2009-12-07 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2009-11-30 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2009-11-25 | 647 | 647 | 647 | 647 | 800 | 647 |
| 2009-11-24 | 647 | 647 | 647 | 647 | 1,000 | 647 |
| 2009-11-20 | 617 | 617 | 617 | 617 | 1,000 | 617 |
| 2009-11-13 | 607 | 607 | 607 | 607 | 1,000 | 607 |
| 2009-11-02 | 607 | 607 | 607 | 607 | 100 | 607 |
| 2009-10-27 | 677 | 677 | 677 | 677 | 800 | 677 |
| 2009-10-26 | 677 | 677 | 677 | 677 | 100 | 677 |
| 2009-10-23 | 685 | 685 | 677 | 677 | 900 | 677 |
| 2009-10-22 | 677 | 677 | 677 | 677 | 1,000 | 677 |
| 2009-10-21 | 645 | 645 | 645 | 645 | 700 | 645 |
| 2009-10-09 | 586 | 586 | 586 | 586 | 200 | 586 |
| 2009-10-08 | 536 | 536 | 536 | 536 | 100 | 536 |
| 2009-10-07 | 535 | 535 | 535 | 535 | 100 | 535 |
| 2009-10-06 | 565 | 565 | 565 | 565 | 100 | 565 |
| 2009-10-01 | 565 | 565 | 565 | 565 | 100 | 565 |
| 2009-09-30 | 565 | 565 | 560 | 562 | 800 | 562 |
| 2009-09-29 | 619 | 619 | 615 | 615 | 400 | 615 |
| 2009-09-28 | 620 | 620 | 620 | 620 | 900 | 620 |
| 2009-09-25 | 651 | 651 | 620 | 620 | 3,200 | 620 |
| 2009-09-24 | 652 | 652 | 620 | 620 | 1,100 | 620 |
| 2009-09-17 | 621 | 621 | 621 | 621 | 300 | 621 |
| 2009-09-14 | 675 | 675 | 675 | 675 | 1,900 | 675 |
| 2009-09-11 | 655 | 675 | 655 | 675 | 1,200 | 675 |
| 2009-09-10 | 622 | 630 | 622 | 625 | 300 | 625 |
| 2009-09-09 | 621 | 621 | 620 | 620 | 900 | 620 |
| 2009-09-08 | 640 | 640 | 630 | 630 | 800 | 630 |
| 2009-09-07 | 666 | 666 | 648 | 650 | 1,500 | 650 |
| 2009-09-04 | 690 | 690 | 655 | 656 | 4,200 | 656 |
| 2009-09-03 | 675 | 675 | 650 | 650 | 3,000 | 650 |
| 2009-09-02 | 680 | 705 | 661 | 705 | 5,500 | 705 |
| 2009-09-01 | 750 | 750 | 750 | 750 | 100 | 750 |
| 2009-08-31 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2009-08-25 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2009-08-20 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2009-07-31 | 959 | 959 | 959 | 959 | 1,000 | 959 |
| 2009-07-30 | 914 | 914 | 914 | 914 | 1,000 | 914 |
| 2009-07-21 | 653 | 653 | 653 | 653 | 1,000 | 653 |
| 2009-07-13 | 623 | 623 | 623 | 623 | 1,000 | 623 |
| 2009-06-29 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2009-06-26 | 661 | 661 | 601 | 601 | 2,000 | 601 |
| 2009-06-25 | 661 | 661 | 661 | 661 | 1,000 | 661 |
| 2009-06-24 | 661 | 661 | 661 | 661 | 1,000 | 661 |
| 2009-06-23 | 661 | 661 | 661 | 661 | 1,000 | 661 |
| 2009-06-22 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2009-06-19 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2009-06-18 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2009-06-17 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2009-06-16 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2009-05-25 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2009-05-21 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2009-05-20 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2009-05-11 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2009-04-27 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2009-04-21 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2009-04-20 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2009-04-13 | 678 | 678 | 670 | 670 | 2,000 | 670 |
| 2009-04-01 | 678 | 678 | 678 | 678 | 1,000 | 678 |
| 2009-03-24 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2009-03-23 | 764 | 764 | 764 | 764 | 1,000 | 764 |
| 2009-03-10 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2009-02-25 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2009-02-20 | 924 | 924 | 924 | 924 | 1,000 | 924 |
| 2009-02-10 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2009-01-20 | 880 | 880 | 880 | 880 | 1,000 | 880 |
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
