三光産業(7922)の株価時系列情報
三光産業(7922)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 |
|---|---|---|---|---|---|
| 1991/12/27 | 2,840 | 2,840 | 2,840 | 2,840 | 1,000 |
| 1991/12/25 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 |
| 1991/12/20 | 2,750 | 2,750 | 2,750 | 2,750 | 5,000 |
| 1991/12/19 | 2,750 | 2,750 | 2,750 | 2,750 | 4,000 |
| 1991/12/18 | 2,750 | 2,750 | 2,750 | 2,750 | 24,000 |
| 1991/12/17 | 2,750 | 2,750 | 2,720 | 2,750 | 13,000 |
| 1991/12/10 | 2,790 | 2,790 | 2,790 | 2,790 | 2,000 |
| 1991/12/09 | 2,800 | 2,800 | 2,800 | 2,800 | 2,000 |
| 1991/12/05 | 2,800 | 2,800 | 2,800 | 2,800 | 2,000 |
| 1991/12/04 | 2,750 | 2,750 | 2,750 | 2,750 | 2,000 |
| 1991/11/29 | 3,050 | 3,050 | 3,000 | 3,000 | 2,000 |
| 1991/11/27 | 3,100 | 3,100 | 3,100 | 3,100 | 2,000 |
| 1991/11/25 | 3,100 | 3,100 | 3,100 | 3,100 | 2,000 |
| 1991/11/21 | 3,000 | 3,000 | 2,950 | 2,950 | 4,000 |
| 1991/11/20 | 3,020 | 3,020 | 2,950 | 2,950 | 10,000 |
| 1991/11/12 | 3,450 | 3,450 | 3,450 | 3,450 | 2,000 |
| 1991/11/06 | 3,300 | 3,300 | 3,300 | 3,300 | 3,000 |
| 1991/11/05 | 3,310 | 3,310 | 3,310 | 3,310 | 1,000 |
| 1991/11/01 | 3,390 | 3,400 | 3,350 | 3,400 | 11,000 |
| 1991/10/30 | 3,390 | 3,400 | 3,390 | 3,400 | 3,000 |
| 1991/10/28 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 |
| 1991/10/25 | 0 | 3,360 | 3,350 | 3,360 | 6,000 |
| 1991/10/24 | 0 | 3,320 | 3,320 | 3,320 | 2,000 |
| 1991/10/23 | 0 | 3,300 | 3,300 | 3,300 | 1,000 |
| 1991/10/18 | 0 | 3,400 | 3,330 | 3,330 | 2,000 |
| 1991/10/17 | 0 | 3,500 | 3,500 | 3,500 | 1,000 |
| 1991/10/15 | 0 | 3,300 | 3,300 | 3,300 | 1,000 |
| 1991/10/11 | 0 | 3,570 | 3,570 | 3,570 | 20,000 |
| 1991/10/08 | 0 | 3,550 | 3,550 | 3,550 | 1,000 |
| 1991/10/07 | 0 | 3,500 | 3,450 | 3,450 | 2,000 |
| 1991/10/04 | 0 | 3,570 | 3,550 | 3,550 | 2,000 |
| 1991/10/03 | 0 | 3,550 | 3,450 | 3,550 | 42,000 |
| 1991/10/02 | 0 | 3,540 | 3,450 | 3,500 | 9,000 |
| 1991/10/01 | 0 | 3,420 | 3,330 | 3,420 | 78,000 |
| 1991/09/30 | 0 | 3,320 | 3,320 | 3,320 | 1,000 |
| 1991/09/27 | 0 | 3,300 | 3,300 | 3,300 | 1,000 |
| 1991/09/26 | 0 | 3,400 | 3,300 | 3,400 | 3,000 |
| 1991/09/25 | 0 | 3,270 | 3,270 | 3,270 | 1,000 |
| 1991/09/20 | 0 | 3,200 | 3,000 | 3,200 | 7,000 |
| 1991/09/19 | 0 | 2,950 | 2,950 | 2,950 | 1,000 |
| 1991/09/18 | 0 | 3,000 | 3,000 | 3,000 | 5,000 |
| 1991/09/13 | 0 | 2,800 | 2,800 | 2,800 | 75,000 |
| 1991/09/05 | 0 | 3,450 | 3,450 | 3,450 | 1,000 |
| 1991/09/03 | 0 | 3,540 | 3,410 | 3,540 | 3,000 |
| 1991/08/28 | 0 | 3,420 | 3,400 | 3,420 | 2,000 |
| 1991/08/27 | 0 | 3,440 | 3,430 | 3,430 | 6,000 |
| 1991/08/23 | 0 | 3,740 | 3,590 | 3,590 | 5,000 |
| 1991/08/22 | 0 | 3,840 | 3,840 | 3,840 | 1,000 |
| 1991/08/21 | 0 | 3,700 | 3,700 | 3,700 | 1,000 |
| 1991/08/20 | 0 | 3,850 | 3,850 | 3,850 | 1,000 |
| 1991/08/19 | 0 | 3,850 | 3,850 | 3,850 | 1,000 |
| 1991/08/16 | 0 | 4,000 | 4,000 | 4,000 | 1,000 |
| 1991/08/15 | 0 | 4,100 | 4,100 | 4,100 | 1,000 |
| 1991/08/14 | 0 | 4,000 | 4,000 | 4,000 | 3,000 |
| 1991/08/13 | 0 | 4,100 | 4,100 | 4,100 | 1,000 |
| 1991/08/09 | 0 | 4,170 | 4,170 | 4,170 | 5,000 |
| 1991/08/07 | 0 | 4,100 | 4,100 | 4,100 | 1,000 |
| 1991/08/02 | 0 | 4,270 | 4,270 | 4,270 | 1,000 |
| 1991/07/25 | 0 | 4,290 | 4,290 | 4,290 | 1,000 |
| 1991/07/23 | 0 | 4,300 | 4,250 | 4,300 | 11,000 |
| 1991/07/22 | 0 | 4,300 | 4,300 | 4,300 | 6,000 |
| 1991/07/19 | 0 | 4,250 | 4,150 | 4,250 | 13,000 |
| 1991/07/18 | 0 | 3,850 | 3,850 | 3,850 | 1,000 |
| 1991/07/15 | 0 | 4,250 | 4,250 | 4,250 | 5,000 |
| 1991/07/12 | 0 | 4,200 | 4,150 | 4,200 | 6,000 |
| 1991/07/11 | 0 | 4,200 | 4,150 | 4,200 | 16,000 |
| 1991/07/10 | 0 | 4,150 | 4,150 | 4,150 | 2,000 |
| 1991/07/05 | 0 | 4,200 | 4,200 | 4,200 | 1,000 |
| 1991/07/02 | 0 | 4,290 | 4,290 | 4,290 | 2,000 |
| 1991/07/01 | 0 | 4,300 | 4,200 | 4,300 | 4,000 |
| 1991/06/26 | 0 | 4,200 | 4,200 | 4,200 | 1,000 |
| 1991/06/24 | 0 | 4,400 | 4,390 | 4,390 | 11,000 |
| 1991/06/21 | 0 | 4,410 | 4,400 | 4,400 | 14,000 |
| 1991/06/20 | 0 | 4,400 | 4,300 | 4,400 | 11,000 |
| 1991/06/19 | 0 | 4,300 | 4,300 | 4,300 | 1,000 |
| 1991/06/18 | 0 | 4,370 | 4,370 | 4,370 | 2,000 |
| 1991/06/17 | 0 | 4,590 | 4,350 | 4,350 | 3,000 |
| 1991/06/14 | 0 | 4,580 | 4,550 | 4,550 | 4,000 |
| 1991/06/13 | 0 | 4,600 | 4,500 | 4,580 | 22,000 |
| 1991/06/12 | 0 | 4,610 | 4,550 | 4,610 | 40,000 |
| 1991/06/11 | 0 | 4,600 | 4,350 | 4,550 | 39,000 |
| 1991/06/10 | 0 | 4,500 | 4,390 | 4,440 | 44,000 |
| 1991/06/07 | 0 | 4,450 | 4,330 | 4,450 | 56,000 |
| 1991/06/06 | 0 | 4,350 | 4,230 | 4,350 | 33,000 |
| 1991/06/05 | 0 | 4,300 | 4,020 | 4,200 | 69,000 |
| 1991/06/04 | 0 | 3,970 | 3,920 | 3,950 | 6,000 |
| 1991/06/03 | 0 | 4,000 | 3,950 | 3,970 | 20,000 |
| 1991/05/31 | 0 | 3,990 | 3,940 | 3,940 | 14,000 |
| 1991/05/30 | 0 | 3,950 | 3,850 | 3,950 | 26,000 |
| 1991/05/29 | 0 | 3,750 | 3,700 | 3,750 | 4,000 |
| 1991/05/28 | 0 | 3,550 | 3,500 | 3,500 | 6,000 |
| 1991/05/27 | 0 | 3,550 | 3,450 | 3,550 | 4,000 |
| 1991/05/24 | 0 | 3,640 | 3,500 | 3,510 | 8,000 |
| 1991/05/23 | 0 | 3,640 | 3,500 | 3,640 | 3,000 |
| 1991/05/22 | 0 | 3,800 | 3,650 | 3,650 | 4,000 |
| 1991/05/17 | 0 | 3,900 | 3,900 | 3,900 | 1,000 |
| 1991/05/16 | 0 | 4,000 | 3,800 | 4,000 | 4,000 |
| 1991/05/14 | 0 | 3,950 | 3,900 | 3,900 | 4,000 |
| 1991/05/13 | 0 | 4,050 | 4,000 | 4,000 | 5,000 |
| 1991/05/10 | 0 | 4,350 | 4,180 | 4,200 | 12,000 |
| 1991/05/09 | 0 | 4,550 | 4,300 | 4,310 | 42,000 |
| 1991/05/08 | 0 | 4,400 | 4,250 | 4,270 | 31,000 |
| 1991/05/07 | 0 | 4,300 | 3,810 | 4,300 | 58,000 |
| 1991/05/02 | 0 | 3,800 | 3,500 | 3,800 | 20,000 |
| 1991/05/01 | 0 | 3,500 | 3,400 | 3,400 | 2,000 |
| 1991/04/30 | 0 | 3,750 | 3,700 | 3,750 | 15,000 |
| 1991/04/26 | 0 | 3,700 | 3,400 | 3,700 | 16,000 |
| 1991/04/25 | 0 | 3,590 | 3,400 | 3,400 | 5,000 |
| 1991/04/24 | 0 | 3,660 | 3,650 | 3,650 | 4,000 |
| 1991/04/22 | 0 | 3,580 | 3,580 | 3,580 | 1,000 |
| 1991/04/19 | 0 | 3,990 | 3,930 | 3,930 | 2,000 |
| 1991/04/18 | 0 | 3,990 | 3,990 | 3,990 | 1,000 |
| 1991/04/17 | 0 | 4,150 | 4,000 | 4,000 | 4,000 |
| 1991/04/16 | 0 | 4,100 | 3,990 | 4,100 | 5,000 |
| 1991/04/15 | 0 | 4,190 | 4,000 | 4,000 | 14,000 |
| 1991/04/12 | 0 | 4,100 | 3,850 | 4,100 | 45,000 |
| 1991/04/11 | 0 | 3,800 | 3,750 | 3,800 | 17,000 |
| 1991/04/10 | 0 | 3,750 | 3,600 | 3,750 | 10,000 |
| 1991/04/09 | 0 | 3,690 | 3,200 | 3,690 | 42,000 |
| 1991/04/08 | 0 | 3,200 | 3,200 | 3,200 | 3,000 |
| 1991/04/05 | 0 | 3,200 | 3,200 | 3,200 | 1,000 |
| 1991/04/02 | 0 | 3,240 | 3,150 | 3,150 | 4,000 |
| 1991/04/01 | 0 | 3,040 | 3,040 | 3,040 | 6,000 |
| 1991/03/29 | 0 | 2,680 | 2,640 | 2,640 | 2,000 |
| 1991/03/26 | 0 | 2,210 | 2,200 | 2,210 | 2,000 |
| 1991/03/26 | 1 -> 1.10 分割 | ||||
| 1991/03/25 | 0 | 2,610 | 2,460 | 2,460 | 10,000 |
| 1991/03/22 | 0 | 2,470 | 2,470 | 2,470 | 4,000 |
| 1991/03/19 | 0 | 2,570 | 2,550 | 2,570 | 2,000 |
| 1991/03/18 | 0 | 2,570 | 2,570 | 2,570 | 1,000 |
| 1991/03/14 | 0 | 2,600 | 2,550 | 2,600 | 2,000 |
| 1991/03/13 | 0 | 2,630 | 2,600 | 2,600 | 7,000 |
| 1991/03/11 | 0 | 2,600 | 2,600 | 2,600 | 2,000 |
| 1991/03/08 | 0 | 2,620 | 2,620 | 2,620 | 1,000 |
| 1991/03/07 | 0 | 2,600 | 2,600 | 2,600 | 1,000 |
| 1991/03/06 | 0 | 2,600 | 2,600 | 2,600 | 2,000 |
| 1991/02/28 | 0 | 2,550 | 2,500 | 2,550 | 3,000 |
| 1991/02/27 | 0 | 2,550 | 2,550 | 2,550 | 2,000 |
| 1991/02/25 | 0 | 2,600 | 2,600 | 2,600 | 2,000 |
| 1991/02/20 | 0 | 2,580 | 2,580 | 2,580 | 2,000 |
| 1991/02/19 | 0 | 2,580 | 2,530 | 2,580 | 3,000 |
| 1991/02/18 | 0 | 2,550 | 2,550 | 2,550 | 3,000 |
| 1991/02/15 | 0 | 2,600 | 2,570 | 2,570 | 3,000 |
| 1991/02/14 | 0 | 2,550 | 2,510 | 2,550 | 7,000 |
| 1991/02/13 | 0 | 2,650 | 2,590 | 2,590 | 3,000 |
| 1991/02/12 | 0 | 2,540 | 2,400 | 2,540 | 11,000 |
| 1991/02/08 | 0 | 2,300 | 2,160 | 2,300 | 18,000 |
| 1991/02/07 | 0 | 2,100 | 1,910 | 2,100 | 12,000 |
| 1991/02/06 | 0 | 1,800 | 1,760 | 1,800 | 9,000 |
| 1991/02/05 | 0 | 1,710 | 1,700 | 1,700 | 3,000 |
| 1991/02/04 | 0 | 1,700 | 1,660 | 1,700 | 3,000 |
| 1991/01/30 | 0 | 1,780 | 1,780 | 1,780 | 2,000 |
| 1991/01/25 | 0 | 1,930 | 1,930 | 1,930 | 1,000 |
| 1991/01/18 | 0 | 2,300 | 2,300 | 2,300 | 1,000 |