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 |
---|---|---|---|---|---|
2017/12/29 | 482 | 489 | 482 | 487 | 11,000 |
2017/12/28 | 490 | 492 | 485 | 487 | 16,300 |
2017/12/27 | 479 | 482 | 478 | 482 | 5,700 |
2017/12/26 | 481 | 481 | 475 | 478 | 9,200 |
2017/12/25 | 485 | 485 | 480 | 481 | 20,500 |
2017/12/22 | 480 | 483 | 479 | 482 | 5,500 |
2017/12/21 | 484 | 484 | 476 | 478 | 14,400 |
2017/12/20 | 486 | 486 | 476 | 484 | 14,200 |
2017/12/19 | 482 | 489 | 478 | 488 | 25,000 |
2017/12/18 | 492 | 492 | 482 | 482 | 26,200 |
2017/12/15 | 479 | 493 | 479 | 484 | 37,600 |
2017/12/14 | 479 | 488 | 476 | 479 | 16,100 |
2017/12/13 | 471 | 483 | 471 | 479 | 33,500 |
2017/12/12 | 468 | 475 | 468 | 474 | 22,100 |
2017/12/11 | 458 | 476 | 458 | 467 | 24,000 |
2017/12/08 | 455 | 458 | 453 | 455 | 13,500 |
2017/12/07 | 448 | 453 | 448 | 453 | 4,600 |
2017/12/06 | 459 | 459 | 449 | 449 | 14,100 |
2017/12/05 | 466 | 468 | 449 | 459 | 40,300 |
2017/12/04 | 466 | 479 | 466 | 470 | 25,100 |
2017/12/01 | 465 | 466 | 463 | 464 | 12,500 |
2017/11/30 | 470 | 471 | 463 | 465 | 14,500 |
2017/11/29 | 471 | 475 | 467 | 469 | 28,800 |
2017/11/28 | 469 | 469 | 463 | 469 | 30,800 |
2017/11/27 | 467 | 472 | 462 | 465 | 65,200 |
2017/11/24 | 475 | 479 | 456 | 464 | 170,600 |
2017/11/22 | 501 | 506 | 487 | 495 | 70,000 |
2017/11/21 | 524 | 525 | 502 | 509 | 111,100 |
2017/11/20 | 560 | 567 | 526 | 548 | 181,500 |
2017/11/17 | 488 | 520 | 474 | 520 | 301,900 |
2017/11/16 | 468 | 494 | 462 | 475 | 45,900 |
2017/11/15 | 469 | 473 | 457 | 470 | 61,600 |
2017/11/14 | 441 | 480 | 438 | 461 | 36,000 |
2017/11/13 | 444 | 458 | 444 | 456 | 9,300 |
2017/11/10 | 449 | 449 | 436 | 442 | 2,800 |
2017/11/09 | 451 | 452 | 438 | 448 | 9,600 |
2017/11/08 | 437 | 453 | 437 | 451 | 5,900 |
2017/11/07 | 450 | 453 | 444 | 445 | 7,000 |
2017/11/06 | 448 | 449 | 443 | 443 | 8,700 |
2017/11/02 | 448 | 449 | 448 | 448 | 1,700 |
2017/11/01 | 443 | 448 | 443 | 448 | 11,000 |
2017/10/31 | 446 | 446 | 437 | 441 | 4,800 |
2017/10/30 | 440 | 445 | 439 | 442 | 6,200 |
2017/10/27 | 438 | 438 | 437 | 438 | 4,400 |
2017/10/26 | 436 | 437 | 432 | 437 | 3,800 |
2017/10/25 | 438 | 438 | 435 | 435 | 2,300 |
2017/10/24 | 435 | 435 | 432 | 435 | 4,500 |
2017/10/23 | 435 | 435 | 433 | 433 | 3,600 |
2017/10/20 | 432 | 434 | 429 | 430 | 5,900 |
2017/10/19 | 433 | 435 | 431 | 435 | 3,800 |
2017/10/18 | 431 | 436 | 430 | 433 | 6,500 |
2017/10/17 | 427 | 431 | 427 | 430 | 4,600 |
2017/10/16 | 428 | 428 | 418 | 427 | 16,800 |
2017/10/13 | 429 | 431 | 428 | 429 | 5,900 |
2017/10/12 | 428 | 435 | 428 | 431 | 15,100 |
2017/10/11 | 432 | 432 | 428 | 431 | 18,000 |
2017/10/10 | 430 | 435 | 430 | 434 | 5,800 |
2017/10/06 | 435 | 436 | 430 | 435 | 4,800 |
2017/10/05 | 424 | 432 | 424 | 430 | 5,200 |
2017/10/04 | 435 | 435 | 425 | 426 | 12,900 |
2017/10/03 | 443 | 443 | 430 | 431 | 17,100 |
2017/10/02 | 454 | 455 | 434 | 435 | 47,500 |
2017/09/29 | 485 | 487 | 460 | 462 | 46,300 |
2017/09/28 | 480 | 497 | 480 | 488 | 54,400 |
2017/09/27 | 475 | 485 | 472 | 473 | 56,400 |
2017/09/26 | 481 | 481 | 461 | 474 | 46,800 |
2017/09/25 | 467 | 481 | 463 | 480 | 58,800 |
2017/09/22 | 440 | 460 | 436 | 460 | 35,900 |
2017/09/21 | 430 | 442 | 427 | 433 | 19,900 |
2017/09/20 | 424 | 425 | 423 | 424 | 2,400 |
2017/09/19 | 423 | 423 | 421 | 422 | 800 |
2017/09/15 | 421 | 421 | 418 | 420 | 1,400 |
2017/09/14 | 418 | 425 | 418 | 425 | 300 |
2017/09/13 | 417 | 425 | 415 | 425 | 1,500 |
2017/09/12 | 415 | 420 | 415 | 420 | 2,600 |
2017/09/11 | 416 | 420 | 416 | 420 | 1,900 |
2017/09/08 | 415 | 415 | 415 | 415 | 200 |
2017/09/07 | 415 | 415 | 415 | 415 | 300 |
2017/09/06 | 410 | 413 | 410 | 410 | 4,000 |
2017/09/05 | 415 | 415 | 407 | 410 | 4,000 |
2017/09/04 | 416 | 416 | 415 | 415 | 1,300 |
2017/09/01 | 414 | 420 | 414 | 415 | 3,400 |
2017/08/31 | 414 | 416 | 413 | 414 | 1,500 |
2017/08/30 | 410 | 420 | 406 | 420 | 5,600 |
2017/08/29 | 410 | 410 | 410 | 410 | 700 |
2017/08/28 | 405 | 410 | 405 | 410 | 2,500 |
2017/08/25 | 409 | 409 | 404 | 404 | 900 |
2017/08/24 | 401 | 402 | 401 | 402 | 5,300 |
2017/08/23 | 406 | 406 | 406 | 406 | 200 |
2017/08/22 | 407 | 407 | 406 | 406 | 1,300 |
2017/08/21 | 406 | 406 | 401 | 401 | 4,400 |
2017/08/18 | 402 | 402 | 402 | 402 | 700 |
2017/08/17 | 400 | 402 | 400 | 402 | 600 |
2017/08/16 | 400 | 402 | 400 | 402 | 1,600 |
2017/08/15 | 395 | 400 | 395 | 400 | 1,000 |
2017/08/14 | 397 | 401 | 396 | 396 | 2,700 |
2017/08/10 | 399 | 401 | 399 | 401 | 5,100 |
2017/08/09 | 402 | 407 | 401 | 401 | 7,100 |
2017/08/08 | 405 | 405 | 401 | 402 | 10,900 |
2017/08/07 | 405 | 405 | 403 | 405 | 2,800 |
2017/08/04 | 402 | 405 | 402 | 404 | 2,500 |
2017/08/03 | 400 | 400 | 400 | 400 | 1,400 |
2017/08/02 | 399 | 405 | 399 | 404 | 4,400 |
2017/08/01 | 400 | 405 | 399 | 399 | 3,100 |
2017/07/31 | 401 | 404 | 399 | 400 | 5,700 |
2017/07/28 | 401 | 402 | 401 | 401 | 1,700 |
2017/07/27 | 400 | 401 | 399 | 401 | 1,500 |
2017/07/26 | 403 | 403 | 398 | 400 | 4,200 |
2017/07/25 | 400 | 403 | 400 | 403 | 1,400 |
2017/07/24 | 406 | 406 | 403 | 403 | 2,200 |
2017/07/21 | 407 | 407 | 405 | 405 | 4,100 |
2017/07/20 | 406 | 407 | 405 | 405 | 5,000 |
2017/07/19 | 401 | 405 | 400 | 403 | 2,800 |
2017/07/18 | 397 | 400 | 397 | 400 | 4,500 |
2017/07/14 | 396 | 397 | 396 | 396 | 3,200 |
2017/07/13 | 395 | 396 | 395 | 396 | 1,400 |
2017/07/12 | 393 | 395 | 393 | 393 | 1,400 |
2017/07/11 | 394 | 394 | 390 | 390 | 2,900 |
2017/07/10 | 394 | 394 | 393 | 394 | 1,300 |
2017/07/07 | 388 | 390 | 388 | 390 | 1,300 |
2017/07/06 | 391 | 391 | 389 | 389 | 1,400 |
2017/07/05 | 384 | 391 | 384 | 391 | 2,400 |
2017/07/04 | 390 | 390 | 384 | 385 | 1,900 |
2017/07/03 | 387 | 390 | 387 | 390 | 800 |
2017/06/30 | 386 | 386 | 386 | 386 | 1,000 |
2017/06/29 | 389 | 389 | 386 | 386 | 700 |
2017/06/28 | 390 | 390 | 386 | 387 | 600 |
2017/06/27 | 391 | 391 | 390 | 390 | 300 |
2017/06/26 | 389 | 391 | 389 | 391 | 1,500 |
2017/06/23 | 384 | 384 | 384 | 384 | 300 |
2017/06/22 | 386 | 386 | 386 | 386 | 800 |
2017/06/21 | 386 | 386 | 386 | 386 | 12,100 |
2017/06/20 | 385 | 386 | 381 | 385 | 4,400 |
2017/06/19 | 385 | 385 | 381 | 383 | 2,300 |
2017/06/16 | 388 | 388 | 383 | 383 | 1,500 |
2017/06/15 | 386 | 386 | 386 | 386 | 400 |
2017/06/14 | 389 | 389 | 386 | 386 | 200 |
2017/06/13 | 388 | 393 | 388 | 389 | 4,300 |
2017/06/12 | 386 | 388 | 386 | 388 | 3,000 |
2017/06/09 | 376 | 379 | 376 | 378 | 1,600 |
2017/06/08 | 380 | 384 | 370 | 375 | 11,900 |
2017/06/07 | 380 | 385 | 380 | 385 | 2,400 |
2017/06/06 | 384 | 384 | 381 | 381 | 1,400 |
2017/06/05 | 384 | 385 | 384 | 384 | 1,800 |
2017/06/02 | 389 | 389 | 385 | 389 | 3,400 |
2017/06/01 | 386 | 387 | 385 | 387 | 400 |
2017/05/31 | 388 | 388 | 377 | 385 | 4,400 |
2017/05/30 | 389 | 391 | 389 | 391 | 1,600 |
2017/05/29 | 389 | 389 | 384 | 388 | 1,400 |
2017/05/26 | 389 | 392 | 389 | 392 | 3,700 |
2017/05/25 | 396 | 396 | 386 | 389 | 900 |
2017/05/24 | 394 | 394 | 394 | 394 | 2,500 |
2017/05/23 | 390 | 394 | 390 | 394 | 4,000 |
2017/05/22 | 388 | 388 | 388 | 388 | 1,700 |
2017/05/19 | 381 | 385 | 381 | 385 | 2,300 |
2017/05/18 | 385 | 385 | 383 | 385 | 1,600 |
2017/05/17 | 383 | 390 | 383 | 390 | 2,100 |
2017/05/16 | 382 | 382 | 382 | 382 | 800 |
2017/05/15 | 382 | 384 | 382 | 384 | 800 |
2017/05/12 | 383 | 385 | 380 | 384 | 3,500 |
2017/05/11 | 383 | 383 | 379 | 380 | 6,000 |
2017/05/10 | 382 | 383 | 382 | 382 | 6,900 |
2017/05/09 | 388 | 388 | 387 | 388 | 800 |
2017/05/08 | 384 | 387 | 384 | 387 | 1,400 |
2017/05/02 | 379 | 383 | 379 | 383 | 1,800 |
2017/05/01 | 380 | 380 | 378 | 378 | 400 |
2017/04/28 | 382 | 382 | 380 | 380 | 2,300 |
2017/04/27 | 378 | 382 | 378 | 382 | 1,900 |
2017/04/26 | 376 | 377 | 376 | 377 | 1,500 |
2017/04/25 | 384 | 384 | 372 | 376 | 3,200 |
2017/04/24 | 378 | 378 | 376 | 376 | 500 |
2017/04/21 | 378 | 378 | 375 | 376 | 3,200 |
2017/04/20 | 381 | 381 | 378 | 379 | 3,400 |
2017/04/19 | 377 | 377 | 374 | 377 | 800 |
2017/04/18 | 375 | 376 | 375 | 376 | 200 |
2017/04/17 | 374 | 374 | 370 | 374 | 800 |
2017/04/14 | 374 | 375 | 367 | 375 | 4,100 |
2017/04/13 | 372 | 373 | 372 | 373 | 500 |
2017/04/12 | 375 | 378 | 371 | 373 | 5,800 |
2017/04/11 | 378 | 381 | 377 | 377 | 1,800 |
2017/04/10 | 379 | 381 | 379 | 381 | 2,000 |
2017/04/07 | 376 | 381 | 375 | 381 | 8,800 |
2017/04/06 | 376 | 386 | 376 | 380 | 5,600 |
2017/04/05 | 378 | 389 | 378 | 389 | 2,200 |
2017/04/04 | 386 | 387 | 381 | 386 | 2,900 |
2017/04/03 | 386 | 386 | 386 | 386 | 1,400 |
2017/03/31 | 384 | 393 | 384 | 385 | 1,400 |
2017/03/30 | 395 | 398 | 371 | 381 | 9,300 |
2017/03/29 | 396 | 396 | 395 | 396 | 2,300 |
2017/03/28 | 400 | 400 | 400 | 400 | 400 |
2017/03/27 | 405 | 405 | 400 | 400 | 1,900 |
2017/03/24 | 401 | 406 | 400 | 400 | 2,200 |
2017/03/23 | 403 | 404 | 401 | 401 | 4,500 |
2017/03/22 | 398 | 403 | 398 | 403 | 4,200 |
2017/03/21 | 405 | 409 | 405 | 408 | 4,200 |
2017/03/17 | 402 | 402 | 388 | 397 | 5,600 |
2017/03/16 | 405 | 405 | 403 | 404 | 2,400 |
2017/03/15 | 407 | 413 | 399 | 413 | 5,600 |
2017/03/14 | 403 | 406 | 403 | 405 | 7,100 |
2017/03/13 | 409 | 415 | 409 | 411 | 3,100 |
2017/03/10 | 412 | 412 | 408 | 408 | 2,600 |
2017/03/09 | 404 | 407 | 402 | 407 | 2,300 |
2017/03/08 | 402 | 417 | 402 | 404 | 4,700 |
2017/03/07 | 404 | 404 | 403 | 403 | 800 |
2017/03/06 | 403 | 405 | 401 | 404 | 1,600 |
2017/03/03 | 407 | 407 | 403 | 407 | 1,100 |
2017/03/02 | 410 | 410 | 403 | 407 | 1,900 |
2017/03/01 | 403 | 405 | 401 | 405 | 5,700 |
2017/02/28 | 407 | 408 | 405 | 405 | 3,300 |
2017/02/27 | 413 | 413 | 408 | 408 | 1,900 |
2017/02/24 | 408 | 414 | 408 | 408 | 3,800 |
2017/02/23 | 406 | 418 | 402 | 408 | 6,800 |
2017/02/22 | 395 | 401 | 395 | 401 | 3,000 |
2017/02/21 | 395 | 396 | 394 | 395 | 19,900 |
2017/02/20 | 395 | 395 | 395 | 395 | 1,700 |
2017/02/17 | 396 | 398 | 393 | 396 | 6,000 |
2017/02/16 | 396 | 396 | 392 | 396 | 3,500 |
2017/02/15 | 393 | 397 | 392 | 393 | 11,500 |
2017/02/14 | 389 | 392 | 388 | 392 | 6,500 |
2017/02/13 | 390 | 393 | 387 | 392 | 2,800 |
2017/02/10 | 383 | 383 | 382 | 383 | 4,600 |
2017/02/09 | 382 | 382 | 381 | 382 | 1,600 |
2017/02/08 | 382 | 383 | 382 | 382 | 900 |
2017/02/07 | 381 | 382 | 381 | 382 | 700 |
2017/02/06 | 384 | 384 | 382 | 382 | 700 |
2017/02/03 | 380 | 381 | 380 | 381 | 1,400 |
2017/02/02 | 382 | 384 | 382 | 383 | 1,900 |
2017/02/01 | 383 | 384 | 377 | 384 | 5,000 |
2017/01/31 | 381 | 383 | 380 | 382 | 2,200 |
2017/01/30 | 384 | 384 | 380 | 383 | 3,600 |
2017/01/27 | 383 | 385 | 383 | 383 | 6,600 |
2017/01/26 | 380 | 383 | 378 | 383 | 1,900 |
2017/01/25 | 385 | 385 | 379 | 381 | 4,800 |
2017/01/24 | 382 | 382 | 377 | 381 | 2,400 |
2017/01/23 | 380 | 382 | 376 | 381 | 4,400 |
2017/01/20 | 380 | 383 | 380 | 381 | 3,100 |
2017/01/19 | 371 | 377 | 370 | 377 | 4,700 |
2017/01/18 | 377 | 377 | 375 | 377 | 1,200 |
2017/01/17 | 377 | 378 | 372 | 377 | 1,400 |
2017/01/16 | 379 | 379 | 374 | 377 | 2,200 |
2017/01/13 | 379 | 380 | 374 | 380 | 1,700 |
2017/01/12 | 382 | 382 | 373 | 380 | 5,300 |
2017/01/11 | 380 | 387 | 373 | 382 | 4,700 |
2017/01/10 | 369 | 382 | 369 | 380 | 7,700 |
2017/01/06 | 366 | 367 | 365 | 367 | 1,700 |
2017/01/05 | 366 | 368 | 365 | 366 | 3,900 |
2017/01/04 | 364 | 370 | 364 | 366 | 3,700 |