三光合成(7888)の株価時系列情報
三光合成(7888)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2008/12/22 | 94 | 95 | 94 | 95 | 7,000 |
2008/12/19 | 85 | 90 | 82 | 90 | 13,000 |
2008/12/17 | 90 | 90 | 90 | 90 | 2,000 |
2008/12/16 | 90 | 90 | 90 | 90 | 3,000 |
2008/12/10 | 99 | 99 | 99 | 99 | 3,000 |
2008/12/09 | 90 | 90 | 90 | 90 | 1,000 |
2008/12/02 | 86 | 86 | 86 | 86 | 2,000 |
2008/11/20 | 87 | 87 | 87 | 87 | 1,000 |
2008/11/19 | 90 | 90 | 89 | 89 | 2,000 |
2008/11/10 | 106 | 106 | 106 | 106 | 3,000 |
2008/11/04 | 89 | 91 | 89 | 91 | 3,000 |
2008/10/30 | 85 | 85 | 85 | 85 | 2,000 |
2008/10/27 | 85 | 85 | 85 | 85 | 3,000 |
2008/10/24 | 80 | 80 | 80 | 80 | 1,000 |
2008/10/23 | 83 | 83 | 80 | 80 | 6,000 |
2008/10/16 | 93 | 93 | 89 | 89 | 7,000 |
2008/10/15 | 94 | 94 | 94 | 94 | 1,000 |
2008/10/14 | 88 | 88 | 88 | 88 | 2,000 |
2008/10/10 | 103 | 120 | 80 | 84 | 29,000 |
2008/10/09 | 90 | 90 | 90 | 90 | 2,000 |
2008/10/08 | 97 | 97 | 90 | 90 | 5,000 |
2008/10/07 | 99 | 99 | 95 | 99 | 6,000 |
2008/10/06 | 105 | 105 | 103 | 104 | 9,000 |
2008/10/03 | 105 | 105 | 105 | 105 | 7,000 |
2008/10/02 | 107 | 107 | 106 | 106 | 6,000 |
2008/09/30 | 107 | 107 | 107 | 107 | 1,000 |
2008/09/25 | 115 | 115 | 115 | 115 | 5,000 |
2008/09/12 | 108 | 108 | 108 | 108 | 1,000 |
2008/09/10 | 105 | 127 | 105 | 123 | 17,000 |
2008/09/09 | 105 | 105 | 105 | 105 | 1,000 |
2008/09/05 | 106 | 106 | 104 | 104 | 12,000 |
2008/09/04 | 106 | 106 | 106 | 106 | 13,000 |
2008/09/03 | 105 | 106 | 105 | 106 | 4,000 |
2008/09/01 | 104 | 104 | 103 | 103 | 4,000 |
2008/08/28 | 105 | 105 | 104 | 104 | 3,000 |
2008/08/27 | 107 | 107 | 105 | 105 | 7,000 |
2008/08/26 | 107 | 107 | 107 | 107 | 2,000 |
2008/08/25 | 110 | 110 | 108 | 108 | 3,000 |
2008/08/22 | 108 | 108 | 108 | 108 | 1,000 |
2008/08/21 | 112 | 112 | 112 | 112 | 2,000 |
2008/08/20 | 115 | 115 | 115 | 115 | 2,000 |
2008/08/19 | 116 | 116 | 116 | 116 | 1,000 |
2008/08/18 | 118 | 122 | 115 | 119 | 8,000 |
2008/08/14 | 120 | 126 | 120 | 126 | 4,000 |
2008/08/13 | 120 | 123 | 120 | 123 | 3,000 |
2008/08/11 | 121 | 125 | 121 | 125 | 4,000 |
2008/08/08 | 125 | 126 | 122 | 126 | 6,000 |
2008/08/07 | 121 | 123 | 121 | 123 | 5,000 |
2008/08/06 | 121 | 124 | 121 | 124 | 6,000 |
2008/08/05 | 121 | 125 | 121 | 124 | 9,000 |
2008/08/04 | 123 | 123 | 122 | 123 | 12,000 |
2008/08/01 | 134 | 139 | 129 | 137 | 7,000 |
2008/07/31 | 126 | 133 | 125 | 133 | 9,000 |
2008/07/30 | 126 | 130 | 126 | 130 | 8,000 |
2008/07/29 | 123 | 131 | 123 | 131 | 6,000 |
2008/07/28 | 124 | 129 | 124 | 128 | 7,000 |
2008/07/25 | 123 | 129 | 123 | 129 | 7,000 |
2008/07/24 | 124 | 128 | 124 | 128 | 9,000 |
2008/07/23 | 130 | 134 | 124 | 127 | 10,000 |
2008/07/22 | 130 | 135 | 123 | 135 | 15,000 |
2008/07/18 | 150 | 155 | 140 | 140 | 16,000 |
2008/07/17 | 146 | 155 | 146 | 155 | 7,000 |
2008/07/16 | 158 | 158 | 146 | 150 | 12,000 |
2008/07/15 | 160 | 161 | 150 | 158 | 15,000 |
2008/07/14 | 171 | 171 | 152 | 161 | 54,000 |
2008/07/11 | 151 | 156 | 147 | 151 | 18,000 |
2008/07/10 | 157 | 157 | 142 | 153 | 17,000 |
2008/07/09 | 143 | 157 | 143 | 156 | 7,000 |
2008/07/08 | 154 | 154 | 141 | 148 | 10,000 |
2008/07/07 | 148 | 158 | 148 | 158 | 6,000 |
2008/07/04 | 141 | 153 | 141 | 153 | 6,000 |
2008/06/30 | 140 | 140 | 140 | 140 | 1,000 |
2008/06/27 | 140 | 140 | 140 | 140 | 8,000 |
2008/06/26 | 140 | 140 | 140 | 140 | 3,000 |
2008/06/20 | 140 | 140 | 140 | 140 | 2,000 |
2008/06/18 | 140 | 140 | 140 | 140 | 3,000 |
2008/06/10 | 148 | 148 | 148 | 148 | 2,000 |
2008/06/04 | 130 | 135 | 130 | 135 | 3,000 |
2008/06/02 | 138 | 139 | 138 | 139 | 2,000 |
2008/05/28 | 140 | 140 | 125 | 138 | 11,000 |
2008/05/27 | 150 | 150 | 150 | 150 | 1,000 |
2008/05/22 | 156 | 156 | 156 | 156 | 1,000 |
2008/05/21 | 155 | 160 | 155 | 160 | 2,000 |
2008/05/20 | 155 | 160 | 155 | 160 | 5,000 |
2008/05/19 | 157 | 164 | 157 | 164 | 5,000 |
2008/05/16 | 158 | 162 | 155 | 162 | 7,000 |
2008/05/15 | 154 | 163 | 154 | 163 | 4,000 |
2008/05/14 | 150 | 159 | 150 | 159 | 4,000 |
2008/05/13 | 147 | 147 | 147 | 147 | 1,000 |
2008/05/12 | 142 | 147 | 142 | 147 | 2,000 |
2008/05/09 | 149 | 152 | 149 | 152 | 3,000 |
2008/05/08 | 160 | 160 | 160 | 160 | 1,000 |
2008/05/02 | 140 | 140 | 140 | 140 | 1,000 |
2008/04/25 | 140 | 140 | 138 | 138 | 5,000 |
2008/04/24 | 140 | 144 | 140 | 144 | 2,000 |
2008/04/21 | 145 | 147 | 145 | 147 | 2,000 |
2008/04/16 | 135 | 140 | 135 | 140 | 2,000 |
2008/04/15 | 139 | 139 | 132 | 132 | 2,000 |
2008/04/11 | 149 | 149 | 149 | 149 | 1,000 |
2008/04/10 | 137 | 150 | 137 | 149 | 6,000 |
2008/04/09 | 135 | 135 | 135 | 135 | 4,000 |
2008/04/08 | 135 | 135 | 135 | 135 | 1,000 |
2008/04/07 | 134 | 134 | 134 | 134 | 5,000 |
2008/04/04 | 127 | 135 | 127 | 135 | 4,000 |
2008/04/03 | 134 | 134 | 134 | 134 | 2,000 |
2008/04/01 | 134 | 134 | 134 | 134 | 1,000 |
2008/03/28 | 116 | 116 | 116 | 116 | 1,000 |
2008/03/27 | 115 | 115 | 115 | 115 | 5,000 |
2008/03/26 | 115 | 115 | 115 | 115 | 2,000 |
2008/03/25 | 115 | 115 | 115 | 115 | 2,000 |
2008/03/24 | 115 | 115 | 115 | 115 | 2,000 |
2008/03/18 | 114 | 114 | 114 | 114 | 1,000 |
2008/03/17 | 111 | 114 | 111 | 114 | 3,000 |
2008/03/12 | 121 | 121 | 121 | 121 | 1,000 |
2008/03/11 | 115 | 115 | 115 | 115 | 1,000 |
2008/03/10 | 121 | 121 | 121 | 121 | 3,000 |
2008/03/07 | 118 | 118 | 118 | 118 | 1,000 |
2008/03/06 | 120 | 120 | 118 | 118 | 7,000 |
2008/03/05 | 120 | 120 | 120 | 120 | 2,000 |
2008/03/04 | 120 | 120 | 120 | 120 | 1,000 |
2008/03/03 | 115 | 120 | 115 | 120 | 9,000 |
2008/02/29 | 123 | 123 | 123 | 123 | 2,000 |
2008/02/27 | 128 | 128 | 128 | 128 | 1,000 |
2008/02/22 | 120 | 129 | 120 | 129 | 12,000 |
2008/02/20 | 131 | 131 | 125 | 125 | 5,000 |
2008/02/19 | 123 | 128 | 122 | 128 | 10,000 |
2008/02/18 | 135 | 135 | 120 | 120 | 11,000 |
2008/02/15 | 138 | 138 | 138 | 138 | 2,000 |
2008/02/14 | 141 | 141 | 133 | 133 | 3,000 |
2008/02/13 | 140 | 140 | 140 | 140 | 1,000 |
2008/02/08 | 141 | 142 | 141 | 142 | 3,000 |
2008/02/05 | 142 | 142 | 142 | 142 | 1,000 |
2008/01/30 | 141 | 142 | 141 | 142 | 3,000 |
2008/01/23 | 136 | 140 | 130 | 140 | 11,000 |
2008/01/22 | 140 | 140 | 140 | 140 | 2,000 |
2008/01/21 | 135 | 155 | 135 | 155 | 5,000 |
2008/01/17 | 150 | 151 | 137 | 137 | 4,000 |
2008/01/16 | 155 | 155 | 155 | 155 | 2,000 |
2008/01/15 | 158 | 159 | 157 | 157 | 3,000 |
2008/01/11 | 158 | 158 | 158 | 158 | 2,000 |
2008/01/10 | 157 | 157 | 157 | 157 | 2,000 |
2008/01/09 | 156 | 157 | 155 | 156 | 4,000 |
2008/01/08 | 170 | 170 | 165 | 166 | 4,000 |