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 |
|---|---|---|---|---|---|
| 1997/12/29 | 911 | 911 | 911 | 911 | 1,000 |
| 1997/12/26 | 910 | 910 | 910 | 910 | 1,000 |
| 1997/12/25 | 910 | 910 | 900 | 900 | 2,000 |
| 1997/12/24 | 810 | 862 | 810 | 862 | 5,000 |
| 1997/12/19 | 812 | 812 | 812 | 812 | 1,000 |
| 1997/12/03 | 810 | 810 | 810 | 810 | 9,000 |
| 1997/11/28 | 900 | 900 | 900 | 900 | 1,000 |
| 1997/11/27 | 950 | 950 | 890 | 890 | 14,000 |
| 1997/11/14 | 900 | 900 | 900 | 900 | 1,000 |
| 1997/11/05 | 980 | 980 | 980 | 980 | 1,000 |
| 1997/11/04 | 920 | 920 | 910 | 910 | 4,000 |
| 1997/10/31 | 920 | 920 | 920 | 920 | 1,000 |
| 1997/10/30 | 950 | 950 | 950 | 950 | 1,000 |
| 1997/10/29 | 942 | 942 | 942 | 942 | 1,000 |
| 1997/10/28 | 950 | 950 | 941 | 941 | 3,000 |
| 1997/10/27 | 980 | 980 | 980 | 980 | 1,000 |
| 1997/10/23 | 980 | 980 | 980 | 980 | 1,000 |
| 1997/10/21 | 959 | 959 | 959 | 959 | 2,000 |
| 1997/10/15 | 960 | 960 | 959 | 959 | 3,000 |
| 1997/10/14 | 966 | 966 | 962 | 966 | 4,000 |
| 1997/10/13 | 970 | 970 | 970 | 970 | 1,000 |
| 1997/10/08 | 969 | 969 | 969 | 969 | 1,000 |
| 1997/10/07 | 970 | 970 | 970 | 970 | 1,000 |
| 1997/10/06 | 961 | 961 | 961 | 961 | 1,000 |
| 1997/10/03 | 969 | 969 | 960 | 960 | 2,000 |
| 1997/10/02 | 970 | 970 | 960 | 960 | 3,000 |
| 1997/10/01 | 970 | 970 | 970 | 970 | 1,000 |
| 1997/09/30 | 980 | 980 | 980 | 980 | 2,000 |
| 1997/09/29 | 980 | 980 | 980 | 980 | 5,000 |
| 1997/09/25 | 981 | 981 | 980 | 980 | 2,000 |
| 1997/09/19 | 980 | 980 | 980 | 980 | 2,000 |
| 1997/09/18 | 980 | 980 | 970 | 970 | 3,000 |
| 1997/09/16 | 981 | 981 | 981 | 981 | 2,000 |
| 1997/09/10 | 980 | 980 | 980 | 980 | 1,000 |
| 1997/09/03 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1997/08/27 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 1997/08/26 | 1,140 | 1,140 | 1,130 | 1,130 | 5,000 |
| 1997/08/25 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 |
| 1997/08/22 | 1,140 | 1,140 | 1,120 | 1,120 | 4,000 |
| 1997/08/21 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 1997/08/20 | 1,150 | 1,150 | 1,140 | 1,140 | 4,000 |
| 1997/08/15 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 1997/08/13 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1997/08/12 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1997/08/11 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1997/08/08 | 1,160 | 1,160 | 1,150 | 1,150 | 4,000 |
| 1997/08/07 | 1,160 | 1,160 | 1,150 | 1,150 | 4,000 |
| 1997/08/05 | 1,170 | 1,170 | 1,160 | 1,160 | 4,000 |
| 1997/08/04 | 1,160 | 1,170 | 1,160 | 1,170 | 3,000 |
| 1997/08/01 | 1,160 | 1,160 | 1,150 | 1,150 | 3,000 |
| 1997/07/31 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1997/07/30 | 1,170 | 1,170 | 1,150 | 1,150 | 6,000 |
| 1997/07/28 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1997/07/25 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1997/07/24 | 1,170 | 1,170 | 1,160 | 1,160 | 4,000 |
| 1997/07/23 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 |
| 1997/07/22 | 1,170 | 1,170 | 1,170 | 1,170 | 6,000 |
| 1997/07/18 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 1997/07/17 | 1,170 | 1,170 | 1,150 | 1,150 | 5,000 |
| 1997/07/16 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1997/07/15 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1997/07/14 | 1,190 | 1,190 | 1,160 | 1,160 | 10,000 |
| 1997/07/11 | 1,200 | 1,200 | 1,190 | 1,190 | 4,000 |
| 1997/07/10 | 1,190 | 1,190 | 1,190 | 1,190 | 7,000 |
| 1997/07/09 | 1,200 | 1,200 | 1,190 | 1,190 | 6,000 |
| 1997/07/08 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1997/07/07 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1997/07/04 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1997/07/03 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1997/07/02 | 1,200 | 1,200 | 1,180 | 1,180 | 6,000 |
| 1997/07/01 | 1,200 | 1,200 | 1,180 | 1,200 | 16,000 |
| 1997/06/30 | 1,200 | 1,200 | 1,190 | 1,190 | 5,000 |
| 1997/06/27 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 |
| 1997/06/26 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1997/06/25 | 1,230 | 1,230 | 1,220 | 1,220 | 2,000 |
| 1997/06/24 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1997/06/23 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 |
| 1997/06/20 | 1,220 | 1,230 | 1,210 | 1,210 | 10,000 |
| 1997/06/19 | 1,200 | 1,220 | 1,200 | 1,220 | 9,000 |
| 1997/06/18 | 1,200 | 1,200 | 1,180 | 1,180 | 9,000 |
| 1997/06/17 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1997/06/16 | 1,200 | 1,200 | 1,190 | 1,190 | 4,000 |
| 1997/06/13 | 1,160 | 1,200 | 1,150 | 1,200 | 13,000 |
| 1997/06/12 | 1,150 | 1,180 | 1,150 | 1,180 | 4,000 |
| 1997/06/11 | 1,140 | 1,150 | 1,140 | 1,150 | 6,000 |
| 1997/06/10 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 1997/06/06 | 1,120 | 1,150 | 1,120 | 1,150 | 7,000 |
| 1997/06/05 | 1,100 | 1,100 | 1,100 | 1,100 | 13,000 |
| 1997/06/04 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1997/06/03 | 1,100 | 1,100 | 1,090 | 1,090 | 5,000 |
| 1997/05/30 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 |
| 1997/05/29 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1997/05/28 | 1,150 | 1,150 | 1,100 | 1,100 | 5,000 |
| 1997/05/27 | 1,160 | 1,160 | 1,130 | 1,130 | 5,000 |
| 1997/05/26 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1997/05/22 | 1,220 | 1,220 | 1,210 | 1,210 | 3,000 |
| 1997/05/21 | 1,110 | 1,220 | 1,110 | 1,220 | 17,000 |
| 1997/05/20 | 1,040 | 1,080 | 1,000 | 1,050 | 17,000 |
| 1997/05/19 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1997/05/16 | 1,040 | 1,050 | 1,040 | 1,050 | 3,000 |
| 1997/05/15 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1997/05/14 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1997/05/13 | 1,050 | 1,060 | 1,050 | 1,060 | 3,000 |
| 1997/05/09 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1997/05/08 | 1,020 | 1,030 | 1,020 | 1,030 | 4,000 |
| 1997/05/07 | 995 | 995 | 995 | 995 | 4,000 |
| 1997/05/06 | 960 | 980 | 960 | 980 | 15,000 |
| 1997/05/02 | 960 | 960 | 960 | 960 | 4,000 |
| 1997/05/01 | 970 | 970 | 960 | 960 | 15,000 |
| 1997/04/30 | 970 | 970 | 970 | 970 | 4,000 |
| 1997/04/25 | 970 | 980 | 970 | 980 | 5,000 |
| 1997/04/24 | 942 | 970 | 942 | 970 | 8,000 |
| 1997/04/23 | 931 | 931 | 930 | 931 | 10,000 |
| 1997/04/22 | 887 | 920 | 887 | 920 | 6,000 |
| 1997/04/21 | 856 | 887 | 856 | 887 | 8,000 |
| 1997/04/18 | 820 | 848 | 820 | 848 | 8,000 |
| 1997/04/17 | 820 | 820 | 820 | 820 | 1,000 |
| 1997/04/14 | 800 | 800 | 800 | 800 | 1,000 |
| 1997/04/11 | 801 | 801 | 800 | 800 | 2,000 |
| 1997/04/10 | 819 | 819 | 819 | 819 | 1,000 |
| 1997/04/08 | 830 | 830 | 830 | 830 | 1,000 |
| 1997/04/04 | 801 | 801 | 801 | 801 | 1,000 |
| 1997/04/03 | 820 | 820 | 810 | 810 | 2,000 |
| 1997/04/02 | 840 | 860 | 820 | 820 | 5,000 |
| 1997/03/27 | 830 | 830 | 780 | 780 | 3,000 |
| 1997/03/26 | 840 | 840 | 840 | 840 | 1,000 |
| 1997/03/25 | 870 | 870 | 870 | 870 | 2,000 |
| 1997/03/24 | 860 | 860 | 860 | 860 | 1,000 |
| 1997/03/21 | 850 | 850 | 850 | 850 | 4,000 |
| 1997/03/19 | 786 | 810 | 786 | 800 | 5,000 |
| 1997/03/18 | 760 | 782 | 750 | 782 | 17,000 |
| 1997/03/17 | 730 | 750 | 720 | 750 | 18,000 |
| 1997/03/14 | 721 | 721 | 720 | 720 | 7,000 |
| 1997/03/13 | 730 | 730 | 720 | 720 | 7,000 |
| 1997/03/12 | 823 | 823 | 800 | 800 | 10,000 |
| 1997/03/11 | 840 | 840 | 823 | 823 | 8,000 |
| 1997/03/10 | 872 | 872 | 840 | 840 | 12,000 |
| 1997/03/07 | 944 | 944 | 872 | 872 | 7,000 |
| 1997/03/06 | 950 | 950 | 944 | 944 | 3,000 |
| 1997/03/04 | 999 | 999 | 999 | 999 | 1,000 |
| 1997/03/03 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1997/02/28 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1997/02/26 | 1,100 | 1,100 | 1,090 | 1,090 | 2,000 |
| 1997/02/25 | 1,130 | 1,140 | 1,130 | 1,130 | 8,000 |
| 1997/02/21 | 1,390 | 1,400 | 1,340 | 1,340 | 121,000 |
| 1997/02/20 | 1,300 | 1,390 | 1,300 | 1,390 | 29,000 |
| 1997/02/19 | 1,330 | 1,330 | 1,300 | 1,300 | 11,000 |
| 1997/02/18 | 1,330 | 1,330 | 1,330 | 1,330 | 14,000 |
| 1997/02/17 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1997/02/14 | 1,280 | 1,400 | 1,280 | 1,380 | 31,000 |
| 1997/02/13 | 1,370 | 1,410 | 1,370 | 1,410 | 63,000 |
| 1997/02/12 | 1,300 | 1,350 | 1,300 | 1,350 | 3,000 |
| 1997/02/10 | 1,300 | 1,340 | 1,300 | 1,340 | 2,000 |
| 1997/02/07 | 1,440 | 1,440 | 1,390 | 1,420 | 66,000 |
| 1997/02/06 | 1,310 | 1,440 | 1,310 | 1,440 | 83,000 |
| 1997/02/05 | 1,340 | 1,340 | 1,300 | 1,300 | 34,000 |
| 1997/02/04 | 1,340 | 1,370 | 1,330 | 1,340 | 9,000 |
| 1997/02/03 | 1,330 | 1,330 | 1,290 | 1,320 | 31,000 |
| 1997/01/31 | 1,390 | 1,400 | 1,330 | 1,350 | 167,000 |
| 1997/01/30 | 1,370 | 1,400 | 1,370 | 1,390 | 22,000 |
| 1997/01/29 | 1,300 | 1,410 | 1,280 | 1,400 | 95,000 |
| 1997/01/28 | 1,120 | 1,300 | 1,070 | 1,300 | 252,000 |
| 1997/01/27 | 1,080 | 1,100 | 1,080 | 1,100 | 5,000 |
| 1997/01/20 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1997/01/17 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |