1. HOME >
  2. 株価時系列 >
  3. 7922 >
  4. 2020年

7922 三光産業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-304555544315542,294,600554
2020-12-295045504744741,645,700474
2020-12-2857457457457474,000574
2020-12-254704943974942,271,900494
2020-12-24338414331414823,700414
2020-12-23305335305334129,900334
2020-12-22306335299311197,700311
2020-12-21320348308310222,000310
2020-12-183233873113281,791,500328
2020-12-1730430730030723,100307
2020-12-163043043003002,900300
2020-12-152983052983047,000304
2020-12-1429630129429527,800295
2020-12-1129429529129511,500295
2020-12-102952952902907,500290
2020-12-092952952922958,700295
2020-12-082922932882938,400293
2020-12-0729729728128933,500289
2020-12-0429630028929537,600295
2020-12-032892912892913,300291
2020-12-022932932892894,100289
2020-12-0129029528228733,900287
2020-11-3029929929029226,300292
2020-11-2729830029129725,300297
2020-11-26296305288297105,500297
2020-11-25294302291300114,000300
2020-11-242902912892915,400291
2020-11-2028628628228424,800284
2020-11-1928028427828210,800282
2020-11-1828128227727714,900277
2020-11-1728728927728038,300280
2020-11-1630130127928746,600287
2020-11-1330030429530110,000301
2020-11-1230030029729911,000299
2020-11-1129730029729813,200298
2020-11-1031031029729716,800297
2020-11-093023052993046,600304
2020-11-062993002962999,600299
2020-11-052992992942996,400299
2020-11-0429929929529910,700299
2020-11-0229830229329914,800299
2020-10-3030330529629822,700298
2020-10-2930531229630359,400303
2020-10-283173203153179,700317
2020-10-2731132230832025,600320
2020-10-2631531831131821,100318
2020-10-2331133430631952,900319
2020-10-2231631630431017,800310
2020-10-2133433530831152,000311
2020-10-2032432932032625,000326
2020-10-19326339316328102,700328
2020-10-1629931829931069,300310
2020-10-1529430529229943,800299
2020-10-142952972932965,600296
2020-10-132912962912966,100296
2020-10-122972972922935,400293
2020-10-092942942912933,800293
2020-10-082922942922945,300294
2020-10-07291292290291500291
2020-10-062902932902916,700291
2020-10-052892902882901,700290
2020-10-022942942882888,000288
2020-09-302942962932946,800294
2020-09-292902932902913,400291
2020-09-282882902852905,400290
2020-09-252932932892895,000289
2020-09-2429029228728911,600289
2020-09-232912922892904,800290
2020-09-182922922882919,600291
2020-09-172932942902937,500293
2020-09-1628729328729015,400290
2020-09-152872902862875,100287
2020-09-142852872822857,800285
2020-09-112892892842859,100285
2020-09-1029029128728915,500289
2020-09-092862872832876,600287
2020-09-0828528628328612,300286
2020-09-0728528828328424,900284
2020-09-042842872842859,000285
2020-09-0329029128628818,700288
2020-09-0228829128528817,900288
2020-09-0129329428228635,300286
2020-08-3129029028529036,200290
2020-08-28298300281285120,900285
2020-08-27310316288290261,600290
2020-08-26274352272318919,900318
2020-08-252732732702723,800272
2020-08-242732732722731,400273
2020-08-212722732712717,000271
2020-08-2027227226927218,900272
2020-08-192722722702724,900272
2020-08-182722732692706,200270
2020-08-172782782712712,800271
2020-08-142742752722735,700273
2020-08-132752752732734,000273
2020-08-122712752712759,300275
2020-08-1126927426527113,100271
2020-08-072702752692715,600271
2020-08-062752752672687,700268
2020-08-052722732712711,100271
2020-08-042742742722721,200272
2020-08-032752752722721,700272
2020-07-312802802742754,300275
2020-07-302842842772784,800278
2020-07-292862872792792,800279
2020-07-28285288285285800285
2020-07-272922922852855,300285
2020-07-222872872842841,100284
2020-07-2128828928228222,000282
2020-07-202902902872908,900290
2020-07-172952952902927,200292
2020-07-162902932902915,300291
2020-07-152902912892902,300290
2020-07-142912982902904,700290
2020-07-132882922882921,800292
2020-07-102912912872882,600288
2020-07-092882882862875,500287
2020-07-08290290288288900288
2020-07-072892892882891,500289
2020-07-062922922862897,500289
2020-07-03291292291292400292
2020-07-022952952912922,300292
2020-07-0129429529329317,000293
2020-06-302932972922947,300294
2020-06-292942942922922,100292
2020-06-262912942912942,400294
2020-06-252942942902912,100291
2020-06-242932932902931,500293
2020-06-232902932902932,400293
2020-06-2229329328929214,400292
2020-06-1929729729329411,200294
2020-06-182952952932953,600295
2020-06-172952952912922,000292
2020-06-162912952902918,200291
2020-06-152922942902904,400290
2020-06-122882902862894,800289
2020-06-112922952922924,300292
2020-06-102962962942945,300294
2020-06-092952952932955,100295
2020-06-082932942892916,200291
2020-06-052882922832878,100287
2020-06-042902902882882,000288
2020-06-032942942902914,200291
2020-06-022892922882921,100292
2020-06-012892942872885,700288
2020-05-2929429428528818,500288
2020-05-282952952912944,700294
2020-05-2728529128528817,400288
2020-05-2630031029629817,900298
2020-05-2529830029429413,900294
2020-05-222972982882908,500290
2020-05-212892922882894,300289
2020-05-202872882842846,700284
2020-05-192872872842843,500284
2020-05-182852862842851,200285
2020-05-152902902832834,500283
2020-05-142862892862862,500286
2020-05-132872872842863,800286
2020-05-122972972862875,600287
2020-05-112942952892893,900289
2020-05-082852902842881,500288
2020-05-072813032802845,100284
2020-05-0128528827827811,600278
2020-04-302932932852854,000285
2020-04-282852852802802,500280
2020-04-272872912822824,800282
2020-04-242742762742756,200275
2020-04-232732752732731,800273
2020-04-222752752722723,000272
2020-04-212832832742746,300274
2020-04-202802822782807,100280
2020-04-172792792742751,200275
2020-04-162742762722733,900273
2020-04-152742772712728,100272
2020-04-142722742722732,400273
2020-04-132732762712714,200271
2020-04-102782782732732,700273
2020-04-092702732702722,000272
2020-04-082682692682681,200268
2020-04-0726226726026419,900264
2020-04-062602632602622,300262
2020-04-032592632592607,600260
2020-04-022602622582583,500258
2020-04-012652652612611,700261
2020-03-312672672612653,400265
2020-03-302712712642672,200267
2020-03-272782802772773,100277
2020-03-262812812742764,100276
2020-03-252922922782819,000281
2020-03-242962962772799,400279
2020-03-232852852692725,600272
2020-03-192802802712763,300276
2020-03-1827427426626610,300266
2020-03-1727327326126611,500266
2020-03-1627928026627116,200271
2020-03-1328728726527112,400271
2020-03-1229730028428716,100287
2020-03-113043122992996,500299
2020-03-103133133013035,000303
2020-03-093173173133136,000313
2020-03-063383383313312,300331
2020-03-05338338338338700338
2020-03-043453453343343,500334
2020-03-03345346345345500345
2020-03-023373453373413,000341
2020-02-283483503413419,300341
2020-02-273563593543543,600354
2020-02-263633633493569,300356
2020-02-253643673603648,200364
2020-02-2136837036737012,400370
2020-02-203683693673692,200369
2020-02-193673693663694,400369
2020-02-1837037537037116,300371
2020-02-17371371370371900371
2020-02-143703713703715,900371
2020-02-133703723703712,200371
2020-02-123723723703703,000370
2020-02-103693753683728,400372
2020-02-073643693643682,900368
2020-02-063623653613636,500363
2020-02-053613633603603,100360
2020-02-043613633603604,600360
2020-02-033613613613612,600361
2020-01-31364364364364300364
2020-01-303653673633647,100364
2020-01-29364365364365900365
2020-01-28364364363363500363
2020-01-273653653613635,000363
2020-01-243663683643685,700368
2020-01-23364366364366300366
2020-01-223643643643641,100364
2020-01-213683683643647,200364
2020-01-203683683663672,700367
2020-01-173663683653667,200366
2020-01-163673673653662,700366
2020-01-15365366365365500365
2020-01-143653663633656,100365
2020-01-103673673643653,700365
2020-01-093653673643665,000366
2020-01-083653653643643,700364
2020-01-073653673653673,200367
2020-01-063683683653662,300366

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