7922 三光産業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	378	383	377	380	2,600	380
2023-12-28	382	382	372	378	4,200	378
2023-12-27	369	377	368	371	19,100	371
2023-12-26	370	373	369	369	4,700	369
2023-12-25	381	381	364	370	15,400	370
2023-12-22	380	386	378	382	6,600	382
2023-12-21	382	385	377	382	8,500	382
2023-12-20	385	385	379	382	12,800	382
2023-12-19	390	390	381	387	19,600	387
2023-12-18	390	390	382	390	34,100	390
2023-12-15	404	404	382	397	21,200	397
2023-12-14	404	404	398	400	5,400	400
2023-12-13	413	413	395	403	12,700	403
2023-12-12	413	415	411	413	3,500	413
2023-12-11	420	420	408	413	22,800	413
2023-12-08	422	425	416	424	8,900	424
2023-12-07	430	430	422	424	2,800	424
2023-12-06	425	436	421	430	6,300	430
2023-12-05	424	425	421	425	23,700	425
2023-12-04	421	422	419	419	6,000	419
2023-12-01	429	430	422	423	3,300	423
2023-11-30	424	432	422	430	2,600	430
2023-11-29	432	432	414	421	7,000	421
2023-11-28	433	441	432	433	2,100	433
2023-11-27	435	435	432	432	700	432
2023-11-24	435	438	430	435	2,800	435
2023-11-22	433	447	426	434	5,100	434
2023-11-21	436	436	431	431	2,500	431
2023-11-20	435	435	432	432	2,200	432
2023-11-17	440	440	430	434	7,900	434
2023-11-16	440	440	431	434	11,900	434
2023-11-15	449	450	426	443	13,700	443
2023-11-14	445	457	445	453	4,200	453
2023-11-13	445	451	442	445	3,300	445
2023-11-10	439	450	437	445	5,500	445
2023-11-09	441	448	440	448	2,200	448
2023-11-08	452	452	441	441	2,400	441
2023-11-07	444	453	442	444	2,000	444
2023-11-06	440	445	439	439	4,400	439
2023-11-02	446	446	433	435	8,500	435
2023-11-01	444	444	444	444	300	444
2023-10-31	445	446	445	445	400	445
2023-10-30	456	456	445	445	1,700	445
2023-10-27	459	459	459	459	200	459
2023-10-26	447	455	443	455	500	455
2023-10-25	452	452	443	444	1,400	444
2023-10-24	448	453	440	453	1,100	453
2023-10-23	447	447	440	440	800	440
2023-10-20	435	444	428	444	35,200	444
2023-10-19	450	450	441	441	2,600	441
2023-10-18	440	450	439	444	10,300	444
2023-10-17	451	451	440	444	3,200	444
2023-10-16	439	446	439	444	1,500	444
2023-10-13	445	455	443	444	20,500	444
2023-10-12	449	457	448	449	3,400	449
2023-10-11	456	456	451	452	2,100	452
2023-10-10	448	453	442	450	6,400	450
2023-10-06	437	447	435	441	13,000	441
2023-10-05	448	452	445	445	9,400	445
2023-10-04	451	464	446	448	7,700	448
2023-10-03	453	461	452	458	4,900	458
2023-10-02	471	471	455	459	3,600	459
2023-09-29	460	467	460	463	9,300	463
2023-09-28	475	475	453	460	2,400	460
2023-09-27	471	473	462	462	6,600	462
2023-09-26	477	477	465	471	3,700	471
2023-09-25	481	481	471	475	1,500	475
2023-09-22	475	477	470	477	1,800	477
2023-09-21	473	475	472	475	4,300	475
2023-09-20	476	477	471	476	2,300	476
2023-09-19	473	474	465	474	5,300	474
2023-09-15	469	471	465	466	6,100	466
2023-09-14	471	472	469	469	2,400	469
2023-09-13	469	471	469	471	800	471
2023-09-12	470	470	467	468	2,400	468
2023-09-11	470	474	467	469	6,700	469
2023-09-08	466	470	466	470	2,300	470
2023-09-07	470	471	470	471	500	471
2023-09-06	470	474	470	470	1,800	470
2023-09-05	472	472	466	470	2,600	470
2023-09-04	470	474	470	472	14,500	472
2023-09-01	460	479	460	472	4,200	472
2023-08-31	462	473	461	465	8,300	465
2023-08-30	469	470	469	470	1,200	470
2023-08-29	480	480	466	470	10,600	470
2023-08-28	471	479	471	475	10,200	475
2023-08-25	475	498	475	479	11,800	479
2023-08-24	480	489	480	489	33,100	489
2023-08-23	490	490	480	482	2,300	482
2023-08-22	493	493	479	490	3,000	490
2023-08-21	487	487	484	485	2,000	485
2023-08-18	488	488	481	487	1,700	487
2023-08-17	486	488	479	480	7,500	480
2023-08-16	482	484	478	478	6,400	478
2023-08-15	496	496	485	485	19,500	485
2023-08-14	508	520	493	496	40,200	496
2023-08-10	520	520	507	518	19,700	518
2023-08-09	547	547	516	524	19,700	524
2023-08-08	530	530	515	527	8,200	527
2023-08-07	520	527	519	520	7,200	520
2023-08-04	520	523	520	521	5,300	521
2023-08-03	527	530	523	523	10,300	523
2023-08-02	530	531	525	525	8,800	525
2023-08-01	540	541	527	532	7,500	532
2023-07-31	528	537	528	536	5,100	536
2023-07-28	540	549	534	534	4,300	534
2023-07-27	533	541	533	539	6,200	539
2023-07-26	532	535	526	530	5,700	530
2023-07-25	546	546	528	535	4,400	535
2023-07-24	549	549	530	538	7,100	538
2023-07-21	544	544	531	531	6,600	531
2023-07-20	530	538	528	537	9,500	537
2023-07-19	519	531	519	531	14,400	531
2023-07-18	528	528	515	521	8,900	521
2023-07-14	511	522	510	518	6,600	518
2023-07-13	518	518	507	513	9,100	513
2023-07-12	522	523	511	511	16,700	511
2023-07-11	527	527	521	524	7,100	524
2023-07-10	532	532	521	521	35,000	521
2023-07-07	542	542	525	533	133,800	533
2023-07-06	542	549	539	541	83,500	541
2023-07-05	538	547	536	547	101,300	547
2023-07-04	543	546	534	538	42,000	538
2023-07-03	529	543	523	539	94,100	539
2023-06-30	541	542	527	531	31,800	531
2023-06-29	547	552	535	543	22,300	543
2023-06-28	540	549	540	547	10,600	547
2023-06-27	561	564	540	540	30,300	540
2023-06-26	563	572	547	561	65,000	561
2023-06-23	579	604	548	565	289,900	565
2023-06-22	532	575	530	575	806,100	575
2023-06-21	548	557	527	535	404,300	535
2023-06-20	540	558	522	558	448,600	558
2023-06-19	539	565	525	535	197,200	535
2023-06-16	522	551	515	549	206,700	549
2023-06-15	529	547	518	522	44,100	522
2023-06-14	527	536	514	521	11,500	521
2023-06-13	528	537	527	527	1,300	527
2023-06-12	541	541	517	534	8,000	534
2023-06-09	536	539	527	539	6,000	539
2023-06-08	536	540	528	536	6,300	536
2023-06-07	531	551	531	537	5,500	537
2023-06-06	538	546	517	534	11,700	534
2023-06-05	533	544	530	536	8,200	536
2023-06-02	528	534	528	529	2,500	529
2023-06-01	545	545	515	528	16,700	528
2023-05-31	537	545	528	545	5,200	545
2023-05-30	535	541	535	538	3,500	538
2023-05-29	532	542	532	532	5,600	532
2023-05-26	544	550	532	532	14,500	532
2023-05-25	559	559	543	555	7,800	555
2023-05-24	553	560	550	560	4,200	560
2023-05-23	569	569	548	553	7,800	553
2023-05-22	574	577	551	557	21,200	557
2023-05-19	559	578	555	577	52,100	577
2023-05-18	550	559	539	559	20,400	559
2023-05-17	553	555	531	549	19,700	549
2023-05-16	546	559	531	546	34,500	546
2023-05-15	549	552	539	542	22,600	542
2023-05-12	575	575	546	547	53,500	547
2023-05-11	564	580	558	571	60,100	571
2023-05-10	571	584	562	562	58,400	562
2023-05-09	563	579	555	575	39,600	575
2023-05-08	555	586	554	568	48,900	568
2023-05-02	565	568	561	561	11,100	561
2023-05-01	571	581	548	567	58,200	567
2023-04-28	568	575	554	574	35,800	574
2023-04-27	525	561	524	561	35,800	561
2023-04-26	525	535	525	535	14,100	535
2023-04-25	532	542	530	533	15,800	533
2023-04-24	529	542	525	542	14,700	542
2023-04-21	527	535	506	529	64,900	529
2023-04-20	528	529	521	525	29,100	525
2023-04-19	542	542	526	529	19,100	529
2023-04-18	550	559	542	542	18,200	542
2023-04-17	547	556	547	553	13,600	553
2023-04-14	560	561	540	557	35,300	557
2023-04-13	590	590	550	550	129,900	550
2023-04-12	603	603	590	590	26,000	590
2023-04-11	620	620	601	608	14,600	608
2023-04-10	595	624	594	612	38,000	612
2023-04-07	584	616	576	605	77,700	605
2023-04-06	676	677	580	584	269,700	584
2023-04-05	696	711	673	676	99,100	676
2023-04-04	720	720	689	711	89,600	711
2023-04-03	677	730	660	726	160,900	726
2023-03-31	679	687	661	663	50,600	663
2023-03-30	620	676	620	673	99,400	673
2023-03-29	615	662	615	637	59,800	637
2023-03-28	625	629	616	616	34,700	616
2023-03-27	619	637	616	616	63,700	616
2023-03-24	623	625	588	625	64,600	625
2023-03-23	624	625	607	625	102,300	625
2023-03-22	620	634	608	619	48,300	619
2023-03-20	632	635	611	630	43,900	630
2023-03-17	606	630	605	629	62,100	629
2023-03-16	585	610	581	606	20,900	606
2023-03-15	595	629	595	601	71,600	601
2023-03-14	588	603	564	585	67,600	585
2023-03-13	560	593	556	582	97,400	582
2023-03-10	572	572	547	560	29,100	560
2023-03-09	576	576	560	572	33,400	572
2023-03-08	581	581	560	569	20,300	569
2023-03-07	571	590	560	576	80,900	576
2023-03-06	553	575	551	563	89,800	563
2023-03-03	536	570	536	557	19,000	557
2023-03-02	560	561	537	556	76,600	556
2023-03-01	551	576	538	560	61,800	560
2023-02-28	558	591	544	551	116,200	551
2023-02-27	575	602	565	568	136,900	568
2023-02-24	560	596	535	585	308,500	585
2023-02-22	520	597	499	553	319,500	553
2023-02-21	465	536	463	524	363,800	524
2023-02-20	483	483	405	460	283,600	460
2023-02-17	441	475	440	475	130,200	475
2023-02-16	415	440	400	440	112,600	440
2023-02-15	362	446	345	408	287,100	408
2023-02-14	361	373	357	370	77,100	370
2023-02-13	358	361	352	354	22,600	354
2023-02-10	355	358	354	358	26,200	358
2023-02-09	351	354	351	353	6,300	353
2023-02-08	341	351	341	349	27,700	349
2023-02-07	338	342	337	340	5,100	340
2023-02-06	338	340	336	338	2,600	338
2023-02-03	339	339	336	339	6,200	339
2023-02-02	338	340	338	339	2,300	339
2023-02-01	339	340	338	338	1,900	338
2023-01-31	339	340	339	339	2,800	339
2023-01-30	341	342	339	339	5,100	339
2023-01-27	340	340	338	339	6,700	339
2023-01-26	337	340	337	339	9,200	339
2023-01-25	335	338	335	338	8,300	338
2023-01-24	335	336	335	336	2,700	336
2023-01-23	337	337	332	335	5,000	335
2023-01-20	329	336	329	336	4,300	336
2023-01-19	334	336	331	335	3,800	335
2023-01-18	331	334	331	334	3,200	334
2023-01-17	333	333	330	332	2,000	332
2023-01-16	334	334	332	332	2,600	332
2023-01-13	335	335	331	334	600	334
2023-01-12	332	335	332	335	5,400	335
2023-01-11	333	336	331	334	7,900	334
2023-01-10	327	333	322	333	14,100	333
2023-01-06	324	325	319	325	13,000	325
2023-01-05	328	328	321	324	2,200	324
2023-01-04	332	332	325	325	2,200	325

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