7922 三光産業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 396 | 409 | 396 | 401 | 500 | 401 |
| 2015-12-29 | 386 | 400 | 386 | 400 | 1,400 | 400 |
| 2015-12-28 | 381 | 394 | 377 | 393 | 2,400 | 393 |
| 2015-12-25 | 405 | 405 | 397 | 397 | 2,100 | 397 |
| 2015-12-24 | 405 | 405 | 401 | 401 | 4,100 | 401 |
| 2015-12-22 | 412 | 413 | 406 | 406 | 7,400 | 406 |
| 2015-12-21 | 423 | 423 | 420 | 420 | 1,700 | 420 |
| 2015-12-18 | 421 | 423 | 415 | 423 | 3,600 | 423 |
| 2015-12-17 | 423 | 423 | 423 | 423 | 1,200 | 423 |
| 2015-12-16 | 435 | 435 | 423 | 423 | 1,500 | 423 |
| 2015-12-15 | 427 | 427 | 425 | 425 | 2,000 | 425 |
| 2015-12-14 | 435 | 435 | 427 | 427 | 900 | 427 |
| 2015-12-11 | 430 | 430 | 428 | 428 | 1,300 | 428 |
| 2015-12-10 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 2015-12-09 | 428 | 428 | 428 | 428 | 100 | 428 |
| 2015-12-08 | 426 | 430 | 426 | 428 | 4,300 | 428 |
| 2015-12-07 | 431 | 435 | 431 | 435 | 1,400 | 435 |
| 2015-12-04 | 429 | 431 | 429 | 430 | 2,000 | 430 |
| 2015-12-03 | 433 | 434 | 433 | 433 | 300 | 433 |
| 2015-12-02 | 432 | 432 | 432 | 432 | 100 | 432 |
| 2015-12-01 | 431 | 432 | 431 | 432 | 200 | 432 |
| 2015-11-30 | 431 | 432 | 431 | 432 | 400 | 432 |
| 2015-11-27 | 438 | 439 | 431 | 435 | 2,400 | 435 |
| 2015-11-26 | 439 | 439 | 439 | 439 | 1,400 | 439 |
| 2015-11-25 | 444 | 444 | 444 | 444 | 800 | 444 |
| 2015-11-24 | 444 | 444 | 444 | 444 | 1,200 | 444 |
| 2015-11-20 | 444 | 444 | 438 | 438 | 2,400 | 438 |
| 2015-11-19 | 445 | 445 | 438 | 440 | 1,400 | 440 |
| 2015-11-18 | 440 | 445 | 439 | 445 | 1,800 | 445 |
| 2015-11-17 | 440 | 440 | 440 | 440 | 400 | 440 |
| 2015-11-16 | 436 | 444 | 436 | 440 | 1,300 | 440 |
| 2015-11-13 | 444 | 444 | 435 | 440 | 11,900 | 440 |
| 2015-11-12 | 444 | 444 | 444 | 444 | 1,700 | 444 |
| 2015-11-11 | 447 | 447 | 447 | 447 | 1,400 | 447 |
| 2015-11-10 | 450 | 450 | 450 | 450 | 900 | 450 |
| 2015-11-06 | 453 | 453 | 441 | 445 | 4,500 | 445 |
| 2015-11-05 | 454 | 454 | 454 | 454 | 100 | 454 |
| 2015-11-04 | 458 | 458 | 458 | 458 | 900 | 458 |
| 2015-11-02 | 460 | 460 | 459 | 459 | 1,300 | 459 |
| 2015-10-30 | 458 | 458 | 458 | 458 | 100 | 458 |
| 2015-10-29 | 458 | 458 | 458 | 458 | 100 | 458 |
| 2015-10-28 | 467 | 469 | 462 | 462 | 1,600 | 462 |
| 2015-10-27 | 470 | 470 | 465 | 465 | 300 | 465 |
| 2015-10-26 | 478 | 478 | 478 | 478 | 500 | 478 |
| 2015-10-23 | 460 | 479 | 460 | 479 | 3,800 | 479 |
| 2015-10-22 | 460 | 460 | 460 | 460 | 100 | 460 |
| 2015-10-21 | 468 | 468 | 460 | 460 | 1,300 | 460 |
| 2015-10-20 | 466 | 466 | 465 | 465 | 1,500 | 465 |
| 2015-10-19 | 465 | 465 | 465 | 465 | 300 | 465 |
| 2015-10-16 | 465 | 465 | 465 | 465 | 200 | 465 |
| 2015-10-15 | 465 | 465 | 461 | 461 | 400 | 461 |
| 2015-10-14 | 465 | 465 | 464 | 464 | 200 | 464 |
| 2015-10-13 | 465 | 465 | 465 | 465 | 1,900 | 465 |
| 2015-10-07 | 461 | 461 | 461 | 461 | 100 | 461 |
| 2015-10-06 | 461 | 461 | 461 | 461 | 100 | 461 |
| 2015-10-05 | 461 | 461 | 461 | 461 | 100 | 461 |
| 2015-10-02 | 461 | 461 | 461 | 461 | 200 | 461 |
| 2015-10-01 | 464 | 464 | 461 | 461 | 300 | 461 |
| 2015-09-30 | 468 | 468 | 458 | 465 | 400 | 465 |
| 2015-09-29 | 467 | 467 | 465 | 465 | 200 | 465 |
| 2015-09-28 | 465 | 467 | 457 | 467 | 1,000 | 467 |
| 2015-09-25 | 465 | 465 | 462 | 462 | 1,800 | 462 |
| 2015-09-24 | 460 | 460 | 449 | 449 | 1,600 | 449 |
| 2015-09-18 | 452 | 452 | 452 | 452 | 200 | 452 |
| 2015-09-17 | 465 | 465 | 451 | 451 | 1,000 | 451 |
| 2015-09-16 | 465 | 465 | 465 | 465 | 100 | 465 |
| 2015-09-15 | 469 | 469 | 461 | 461 | 200 | 461 |
| 2015-09-14 | 470 | 470 | 462 | 462 | 200 | 462 |
| 2015-09-11 | 468 | 468 | 468 | 468 | 100 | 468 |
| 2015-09-10 | 470 | 470 | 470 | 470 | 900 | 470 |
| 2015-09-09 | 468 | 468 | 467 | 467 | 300 | 467 |
| 2015-09-08 | 450 | 466 | 450 | 466 | 1,300 | 466 |
| 2015-09-07 | 468 | 468 | 445 | 449 | 3,300 | 449 |
| 2015-09-04 | 469 | 469 | 468 | 468 | 300 | 468 |
| 2015-09-03 | 470 | 470 | 462 | 468 | 500 | 468 |
| 2015-09-02 | 462 | 462 | 462 | 462 | 100 | 462 |
| 2015-09-01 | 470 | 470 | 462 | 462 | 500 | 462 |
| 2015-08-31 | 469 | 470 | 458 | 470 | 2,900 | 470 |
| 2015-08-28 | 480 | 480 | 457 | 457 | 3,900 | 457 |
| 2015-08-27 | 480 | 480 | 480 | 480 | 2,100 | 480 |
| 2015-08-26 | 456 | 475 | 456 | 475 | 1,200 | 475 |
| 2015-08-25 | 454 | 454 | 439 | 453 | 4,000 | 453 |
| 2015-08-24 | 478 | 480 | 440 | 440 | 13,100 | 440 |
| 2015-08-21 | 486 | 486 | 478 | 478 | 2,500 | 478 |
| 2015-08-20 | 489 | 494 | 489 | 490 | 1,800 | 490 |
| 2015-08-19 | 492 | 495 | 492 | 494 | 1,400 | 494 |
| 2015-08-18 | 490 | 490 | 486 | 488 | 500 | 488 |
| 2015-08-17 | 488 | 488 | 484 | 486 | 500 | 486 |
| 2015-08-14 | 485 | 485 | 485 | 485 | 200 | 485 |
| 2015-08-13 | 490 | 490 | 485 | 485 | 200 | 485 |
| 2015-08-12 | 483 | 487 | 482 | 483 | 1,500 | 483 |
| 2015-08-11 | 480 | 489 | 480 | 483 | 1,400 | 483 |
| 2015-08-10 | 507 | 508 | 484 | 484 | 2,500 | 484 |
| 2015-08-07 | 492 | 492 | 482 | 483 | 1,600 | 483 |
| 2015-08-06 | 492 | 492 | 492 | 492 | 100 | 492 |
| 2015-08-05 | 492 | 492 | 492 | 492 | 100 | 492 |
| 2015-08-04 | 492 | 492 | 488 | 492 | 300 | 492 |
| 2015-08-03 | 490 | 490 | 490 | 490 | 500 | 490 |
| 2015-07-31 | 487 | 499 | 487 | 491 | 2,600 | 491 |
| 2015-07-30 | 490 | 490 | 488 | 488 | 200 | 488 |
| 2015-07-29 | 496 | 496 | 488 | 488 | 500 | 488 |
| 2015-07-28 | 497 | 497 | 491 | 491 | 600 | 491 |
| 2015-07-27 | 497 | 498 | 497 | 498 | 700 | 498 |
| 2015-07-24 | 498 | 498 | 491 | 497 | 1,000 | 497 |
| 2015-07-23 | 498 | 498 | 498 | 498 | 600 | 498 |
| 2015-07-22 | 493 | 497 | 490 | 497 | 3,600 | 497 |
| 2015-07-21 | 497 | 497 | 490 | 497 | 3,600 | 497 |
| 2015-07-17 | 496 | 497 | 494 | 494 | 1,000 | 494 |
| 2015-07-16 | 480 | 496 | 480 | 496 | 11,100 | 496 |
| 2015-07-15 | 495 | 496 | 491 | 496 | 1,800 | 496 |
| 2015-07-14 | 497 | 497 | 489 | 497 | 1,700 | 497 |
| 2015-07-13 | 490 | 490 | 486 | 486 | 2,700 | 486 |
| 2015-07-10 | 498 | 498 | 487 | 487 | 1,900 | 487 |
| 2015-07-09 | 497 | 497 | 487 | 494 | 600 | 494 |
| 2015-07-08 | 500 | 500 | 491 | 498 | 2,000 | 498 |
| 2015-07-07 | 484 | 494 | 484 | 493 | 900 | 493 |
| 2015-07-06 | 500 | 505 | 481 | 484 | 4,200 | 484 |
| 2015-07-03 | 503 | 504 | 503 | 503 | 400 | 503 |
| 2015-07-02 | 502 | 502 | 490 | 498 | 2,500 | 498 |
| 2015-07-01 | 498 | 502 | 498 | 502 | 900 | 502 |
| 2015-06-30 | 499 | 499 | 494 | 499 | 700 | 499 |
| 2015-06-29 | 499 | 499 | 497 | 497 | 200 | 497 |
| 2015-06-26 | 500 | 500 | 496 | 500 | 1,100 | 500 |
| 2015-06-25 | 501 | 501 | 500 | 500 | 800 | 500 |
| 2015-06-24 | 501 | 501 | 501 | 501 | 1,300 | 501 |
| 2015-06-23 | 503 | 503 | 493 | 493 | 2,300 | 493 |
| 2015-06-22 | 510 | 510 | 486 | 498 | 4,000 | 498 |
| 2015-06-19 | 505 | 505 | 500 | 502 | 1,000 | 502 |
| 2015-06-18 | 504 | 504 | 498 | 499 | 1,200 | 499 |
| 2015-06-17 | 496 | 499 | 491 | 499 | 900 | 499 |
| 2015-06-16 | 505 | 505 | 496 | 496 | 200 | 496 |
| 2015-06-15 | 509 | 509 | 498 | 505 | 4,300 | 505 |
| 2015-06-12 | 509 | 509 | 509 | 509 | 300 | 509 |
| 2015-06-11 | 515 | 515 | 515 | 515 | 3,100 | 515 |
| 2015-06-10 | 510 | 510 | 510 | 510 | 900 | 510 |
| 2015-06-09 | 510 | 514 | 508 | 510 | 2,200 | 510 |
| 2015-06-08 | 504 | 504 | 490 | 500 | 1,300 | 500 |
| 2015-06-05 | 499 | 515 | 497 | 504 | 5,900 | 504 |
| 2015-06-04 | 499 | 499 | 496 | 499 | 1,100 | 499 |
| 2015-06-03 | 487 | 497 | 485 | 497 | 5,400 | 497 |
| 2015-06-02 | 488 | 488 | 480 | 486 | 1,000 | 486 |
| 2015-06-01 | 481 | 489 | 481 | 489 | 300 | 489 |
| 2015-05-29 | 489 | 489 | 481 | 481 | 400 | 481 |
| 2015-05-28 | 485 | 490 | 485 | 490 | 1,900 | 490 |
| 2015-05-27 | 486 | 486 | 486 | 486 | 100 | 486 |
| 2015-05-26 | 487 | 487 | 486 | 487 | 900 | 487 |
| 2015-05-25 | 485 | 488 | 485 | 488 | 4,200 | 488 |
| 2015-05-22 | 477 | 487 | 477 | 487 | 600 | 487 |
| 2015-05-21 | 488 | 488 | 477 | 477 | 1,300 | 477 |
| 2015-05-20 | 483 | 484 | 475 | 484 | 3,100 | 484 |
| 2015-05-19 | 468 | 476 | 468 | 476 | 3,400 | 476 |
| 2015-05-18 | 467 | 468 | 463 | 468 | 1,600 | 468 |
| 2015-05-15 | 468 | 468 | 465 | 465 | 1,300 | 465 |
| 2015-05-14 | 462 | 468 | 462 | 468 | 300 | 468 |
| 2015-05-13 | 468 | 468 | 462 | 468 | 400 | 468 |
| 2015-05-12 | 467 | 468 | 460 | 468 | 2,900 | 468 |
| 2015-05-11 | 471 | 471 | 471 | 471 | 900 | 471 |
| 2015-05-08 | 463 | 463 | 463 | 463 | 1,100 | 463 |
| 2015-05-07 | 454 | 460 | 453 | 460 | 1,300 | 460 |
| 2015-05-01 | 462 | 462 | 454 | 454 | 1,500 | 454 |
| 2015-04-30 | 455 | 457 | 453 | 457 | 1,500 | 457 |
| 2015-04-28 | 457 | 458 | 455 | 455 | 3,000 | 455 |
| 2015-04-27 | 469 | 469 | 459 | 462 | 1,500 | 462 |
| 2015-04-24 | 460 | 460 | 457 | 460 | 1,600 | 460 |
| 2015-04-23 | 461 | 461 | 461 | 461 | 200 | 461 |
| 2015-04-22 | 464 | 464 | 459 | 464 | 2,300 | 464 |
| 2015-04-21 | 463 | 463 | 462 | 463 | 2,600 | 463 |
| 2015-04-20 | 464 | 464 | 461 | 463 | 2,100 | 463 |
| 2015-04-17 | 461 | 462 | 461 | 462 | 700 | 462 |
| 2015-04-16 | 461 | 462 | 461 | 462 | 500 | 462 |
| 2015-04-15 | 462 | 462 | 462 | 462 | 100 | 462 |
| 2015-04-14 | 462 | 462 | 455 | 461 | 1,400 | 461 |
| 2015-04-13 | 461 | 462 | 460 | 462 | 500 | 462 |
| 2015-04-10 | 463 | 463 | 450 | 461 | 6,200 | 461 |
| 2015-04-09 | 465 | 465 | 450 | 458 | 9,400 | 458 |
| 2015-04-08 | 466 | 466 | 463 | 463 | 400 | 463 |
| 2015-04-07 | 465 | 465 | 465 | 465 | 100 | 465 |
| 2015-04-06 | 466 | 466 | 460 | 463 | 300 | 463 |
| 2015-04-03 | 466 | 466 | 466 | 466 | 100 | 466 |
| 2015-04-02 | 467 | 467 | 459 | 459 | 200 | 459 |
| 2015-04-01 | 457 | 465 | 457 | 457 | 900 | 457 |
| 2015-03-31 | 465 | 465 | 465 | 465 | 100 | 465 |
| 2015-03-30 | 456 | 456 | 456 | 456 | 100 | 456 |
| 2015-03-27 | 457 | 465 | 452 | 456 | 1,400 | 456 |
| 2015-03-26 | 463 | 467 | 463 | 467 | 300 | 467 |
| 2015-03-25 | 468 | 470 | 463 | 467 | 5,300 | 467 |
| 2015-03-24 | 475 | 475 | 466 | 469 | 3,500 | 469 |
| 2015-03-23 | 467 | 473 | 466 | 473 | 5,800 | 473 |
| 2015-03-20 | 457 | 466 | 454 | 466 | 2,900 | 466 |
| 2015-03-19 | 465 | 465 | 451 | 454 | 11,100 | 454 |
| 2015-03-18 | 462 | 464 | 460 | 464 | 1,600 | 464 |
| 2015-03-17 | 461 | 461 | 450 | 460 | 3,300 | 460 |
| 2015-03-16 | 461 | 461 | 450 | 460 | 2,400 | 460 |
| 2015-03-13 | 460 | 462 | 460 | 460 | 3,000 | 460 |
| 2015-03-12 | 462 | 462 | 453 | 460 | 2,300 | 460 |
| 2015-03-10 | 462 | 462 | 462 | 462 | 1,200 | 462 |
| 2015-03-06 | 457 | 457 | 455 | 455 | 300 | 455 |
| 2015-03-05 | 458 | 468 | 447 | 457 | 2,600 | 457 |
| 2015-03-04 | 458 | 458 | 458 | 458 | 400 | 458 |
| 2015-03-03 | 458 | 458 | 458 | 458 | 100 | 458 |
| 2015-03-02 | 450 | 453 | 450 | 453 | 900 | 453 |
| 2015-02-27 | 453 | 453 | 450 | 450 | 2,300 | 450 |
| 2015-02-26 | 454 | 454 | 445 | 453 | 1,300 | 453 |
| 2015-02-25 | 450 | 450 | 449 | 449 | 800 | 449 |
| 2015-02-24 | 454 | 462 | 435 | 451 | 7,800 | 451 |
| 2015-02-23 | 452 | 455 | 450 | 454 | 1,500 | 454 |
| 2015-02-20 | 446 | 450 | 446 | 450 | 1,900 | 450 |
| 2015-02-19 | 443 | 450 | 439 | 445 | 2,200 | 445 |
| 2015-02-18 | 445 | 445 | 445 | 445 | 200 | 445 |
| 2015-02-17 | 445 | 445 | 445 | 445 | 200 | 445 |
| 2015-02-16 | 445 | 445 | 445 | 445 | 800 | 445 |
| 2015-02-13 | 431 | 444 | 431 | 444 | 1,300 | 444 |
| 2015-02-12 | 437 | 439 | 437 | 439 | 300 | 439 |
| 2015-02-10 | 435 | 436 | 427 | 436 | 1,200 | 436 |
| 2015-02-09 | 431 | 433 | 431 | 433 | 300 | 433 |
| 2015-02-06 | 428 | 432 | 426 | 431 | 2,000 | 431 |
| 2015-02-05 | 428 | 428 | 428 | 428 | 100 | 428 |
| 2015-02-04 | 422 | 426 | 422 | 426 | 300 | 426 |
| 2015-02-03 | 428 | 428 | 428 | 428 | 100 | 428 |
| 2015-01-30 | 423 | 427 | 423 | 427 | 1,100 | 427 |
| 2015-01-29 | 424 | 424 | 420 | 422 | 6,000 | 422 |
| 2015-01-28 | 424 | 424 | 424 | 424 | 100 | 424 |
| 2015-01-27 | 428 | 428 | 425 | 427 | 1,400 | 427 |
| 2015-01-26 | 428 | 428 | 428 | 428 | 700 | 428 |
| 2015-01-23 | 425 | 428 | 423 | 423 | 400 | 423 |
| 2015-01-22 | 427 | 427 | 425 | 425 | 700 | 425 |
| 2015-01-21 | 430 | 430 | 420 | 425 | 17,700 | 425 |
| 2015-01-20 | 427 | 430 | 423 | 428 | 5,100 | 428 |
| 2015-01-19 | 429 | 429 | 425 | 426 | 2,800 | 426 |
| 2015-01-16 | 430 | 430 | 425 | 430 | 2,500 | 430 |
| 2015-01-15 | 434 | 434 | 431 | 431 | 200 | 431 |
| 2015-01-14 | 426 | 431 | 426 | 431 | 400 | 431 |
| 2015-01-13 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 2015-01-09 | 430 | 431 | 425 | 431 | 5,900 | 431 |
| 2015-01-08 | 430 | 437 | 429 | 436 | 2,000 | 436 |
| 2015-01-07 | 441 | 441 | 430 | 430 | 1,100 | 430 |
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
