7922 三光産業(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-304344444344401,000440
2014-12-294304354254333,000433
2014-12-264304304304301,100430
2014-12-254334334204229,600422
2014-12-244364364344342,700434
2014-12-224354354304333,000433
2014-12-194304354304303,400430
2014-12-184364364304302,300430
2014-12-174524524204365,100436
2014-12-16458458450450600450
2014-12-154534534504501,600450
2014-12-12437445437445700445
2014-12-11441449441449300449
2014-12-104504504494496,000449
2014-12-094434554434501,600450
2014-12-08443443443443100443
2014-12-034374444344431,600443
2014-12-02435435430434900434
2014-12-014354354304313,400431
2014-11-284344344304312,000431
2014-11-274354354304341,200434
2014-11-264314314314312,000431
2014-11-254304394294395,200439
2014-11-214284284274274,700427
2014-11-204264274244272,200427
2014-11-194304304204209,500420
2014-11-18430433430433400433
2014-11-17430434430434300434
2014-11-144354354314331,200433
2014-11-1342643442643417,100434
2014-11-1243643742143321,200433
2014-11-1144244242943714,500437
2014-11-104494494364434,200443
2014-11-074434434434431,100443
2014-11-064424424374422,600442
2014-11-054344404334403,600440
2014-11-044374424344423,900442
2014-10-314444454444451,600445
2014-10-304324404324401,200440
2014-10-29440445440440900440
2014-10-28446446446446500446
2014-10-274574574334464,400446
2014-10-24452460452452600452
2014-10-22450450449449500449
2014-10-214474524474502,000450
2014-10-204354474354424,300442
2014-10-174414424304406,300440
2014-10-164514574494571,600457
2014-10-15458458451454500454
2014-10-144574584504504,300450
2014-10-104634634574611,200461
2014-10-09458461456460800460
2014-10-08459463457463800463
2014-10-07460460460460200460
2014-10-06465465465465100465
2014-10-03460460458458500458
2014-10-024604604584581,000458
2014-10-014644644614641,300464
2014-09-30461463460463500463
2014-09-294604624604614,000461
2014-09-264604654564651,800465
2014-09-254684684604671,200467
2014-09-2446046046046010,300460
2014-09-224694694614641,400464
2014-09-19465466464466600466
2014-09-184674674604621,100462
2014-09-174674674604602,200460
2014-09-164674674634672,500467
2014-09-124654744604665,100466
2014-09-1147747745646911,100469
2014-09-104764764604695,400469
2014-09-094694744604742,000474
2014-09-084664684614661,800466
2014-09-05464468464467700467
2014-09-0446747446146412,300464
2014-09-024754754634733,400473
2014-09-014744754744742,100474
2014-08-294704744704741,500474
2014-08-284664704634703,600470
2014-08-274764764654651,800465
2014-08-264704744654745,700474
2014-08-254894894684757,500475
2014-08-22487487480486400486
2014-08-214854854784851,300485
2014-08-204824844804842,200484
2014-08-194754804754791,400479
2014-08-18476481476480400480
2014-08-154754804734762,400476
2014-08-144834834754831,500483
2014-08-134764764704753,900475
2014-08-124784834724763,400476
2014-08-114954954734798,600479
2014-08-08490490490490100490
2014-08-074954954854932,800493
2014-08-064824954784955,100495
2014-08-054894894834833,400483
2014-08-044904974904971,100497
2014-08-01498500498500500500
2014-07-31505506505506600506
2014-07-304985004985002,900500
2014-07-29497498497498500498
2014-07-284904954904951,800495
2014-07-25493493493493500493
2014-07-244934934854911,800491
2014-07-234974974864924,200492
2014-07-224924924854925,300492
2014-07-184934934834918,400491
2014-07-174984984894925,600492
2014-07-164965014894954,900495
2014-07-15497500496500500500
2014-07-145045054954967,100496
2014-07-11491496491496300496
2014-07-105035034904947,400494
2014-07-094985004954993,100499
2014-07-085075074985017,300501
2014-07-07510514505508900508
2014-07-045105115025103,200510
2014-07-035035034995003,300500
2014-07-0250550649950310,200503
2014-07-015045125045121,500512
2014-06-27514514514514100514
2014-06-255145175035172,800517
2014-06-24518518518518100518
2014-06-235185185155181,900518
2014-06-205185185065166,500516
2014-06-195105105095091,700509
2014-06-185075074975051,700505
2014-06-175105105005065,300506
2014-06-165035035005023,700502
2014-06-135035065015061,300506
2014-06-125055095035032,500503
2014-06-115095095065091,600509
2014-06-105075095055093,700509
2014-06-095075085065075,200507
2014-06-065095155035153,800515
2014-06-05515524515519900519
2014-06-0452053051852020,000520
2014-06-0354954951851917,000519
2014-06-025545605545601,500560
2014-05-26534534534534600534
2014-05-23529529529529100529
2014-05-22524524512520300520
2014-05-215145245145241,200524
2014-05-205095095095091,000509
2014-05-19509509506506400506
2014-05-15504504504504300504
2014-05-14507515507515200515
2014-05-135055054904997,500499
2014-05-125365365055057,800505
2014-05-095365425175306,200530
2014-05-085385395265268,900526
2014-05-075405485405482,200548
2014-05-02559559550550600550
2014-05-015505635505594,500559
2014-04-305635655545548,300554
2014-04-2858958955557316,300573
2014-04-255995995995991,000599
2014-04-23599599599599100599
2014-04-226006005905993,000599
2014-04-21600600600600800600
2014-04-186116116006002,300600
2014-04-17611611611611100611
2014-04-16612615611615300615
2014-04-15615615615615100615
2014-04-10617617617617700617
2014-04-09609609599599300599
2014-03-28610619610619200619
2014-03-25607607607607900607
2014-03-246166165775971,600597
2014-03-20616616607607900607
2014-03-196196206106101,800610
2014-03-14616616616616200616
2014-03-126066066066061,000606
2014-03-106196196036101,800610
2014-03-07619619610610200610
2014-03-06620620620620100620
2014-02-25621621621621500621
2014-02-24621621621621100621
2014-02-21621621621621800621
2014-02-206286286206201,000620
2014-02-19621621621621300621
2014-02-18621621621621300621
2014-02-13611621611621200621
2014-02-10621621621621700621
2014-02-06621621621621100621
2014-02-05601601601601100601
2014-02-04601605601601900601
2014-02-03630630620620300620
2014-01-31634634634634100634
2014-01-296196346146242,000624
2014-01-28615619615619700619
2014-01-27614614614614700614
2014-01-226006156006154,500615
2014-01-216106105995993,100599
2014-01-206086086006056,100605
2014-01-17598602598600800600
2014-01-16610610600600400600
2014-01-156006005996001,200600
2014-01-146106105996002,900600
2014-01-106386386006106,100610
2014-01-09632638632638200638
2014-01-086246316246311,000631

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