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 |
---|---|---|---|---|---|
2000/12/29 | 270 | 270 | 270 | 270 | 1,000 |
2000/12/22 | 270 | 275 | 270 | 275 | 6,000 |
2000/12/21 | 255 | 270 | 255 | 270 | 2,000 |
2000/12/19 | 260 | 260 | 250 | 250 | 3,000 |
2000/12/18 | 235 | 240 | 235 | 240 | 3,000 |
2000/12/15 | 230 | 240 | 230 | 230 | 41,000 |
2000/12/14 | 235 | 235 | 235 | 235 | 4,000 |
2000/12/13 | 235 | 235 | 235 | 235 | 2,000 |
2000/12/12 | 235 | 240 | 234 | 235 | 26,000 |
2000/12/11 | 235 | 235 | 230 | 235 | 3,000 |
2000/12/08 | 230 | 230 | 230 | 230 | 1,000 |
2000/12/05 | 230 | 230 | 230 | 230 | 1,000 |
2000/12/04 | 200 | 220 | 200 | 220 | 3,000 |
2000/12/01 | 235 | 235 | 200 | 200 | 12,000 |
2000/11/30 | 270 | 270 | 230 | 234 | 7,000 |
2000/11/29 | 270 | 270 | 270 | 270 | 1,000 |
2000/11/27 | 315 | 315 | 310 | 310 | 2,000 |
2000/11/24 | 325 | 325 | 325 | 325 | 1,000 |
2000/11/20 | 320 | 320 | 320 | 320 | 1,000 |
2000/11/16 | 300 | 300 | 300 | 300 | 1,000 |
2000/11/15 | 300 | 300 | 300 | 300 | 1,000 |
2000/11/14 | 300 | 300 | 300 | 300 | 3,000 |
2000/11/13 | 275 | 285 | 275 | 285 | 2,000 |
2000/11/10 | 255 | 275 | 255 | 275 | 7,000 |
2000/11/08 | 255 | 275 | 255 | 275 | 3,000 |
2000/11/07 | 275 | 275 | 260 | 275 | 5,000 |
2000/11/06 | 270 | 275 | 270 | 270 | 5,000 |
2000/11/02 | 270 | 270 | 270 | 270 | 1,000 |
2000/10/20 | 300 | 315 | 300 | 300 | 21,000 |
2000/10/13 | 340 | 340 | 320 | 320 | 11,000 |
2000/10/12 | 350 | 350 | 345 | 345 | 12,000 |
2000/10/11 | 355 | 355 | 355 | 355 | 10,000 |
2000/10/10 | 360 | 360 | 355 | 360 | 11,000 |
2000/10/05 | 340 | 350 | 340 | 350 | 3,000 |
2000/09/22 | 350 | 350 | 340 | 350 | 6,000 |
2000/09/19 | 350 | 360 | 350 | 350 | 5,000 |
2000/09/18 | 345 | 350 | 345 | 350 | 3,000 |
2000/09/13 | 345 | 355 | 345 | 355 | 28,000 |
2000/09/12 | 350 | 350 | 345 | 345 | 3,000 |
2000/09/11 | 339 | 339 | 339 | 339 | 2,000 |
2000/09/08 | 320 | 325 | 320 | 325 | 4,000 |
2000/09/04 | 300 | 320 | 300 | 320 | 4,000 |
2000/09/01 | 300 | 300 | 300 | 300 | 4,000 |
2000/08/25 | 320 | 335 | 320 | 335 | 2,000 |
2000/08/21 | 335 | 335 | 320 | 320 | 3,000 |
2000/08/17 | 315 | 320 | 315 | 320 | 3,000 |
2000/08/16 | 325 | 325 | 325 | 325 | 1,000 |
2000/08/15 | 325 | 325 | 325 | 325 | 1,000 |
2000/08/11 | 300 | 300 | 300 | 300 | 1,000 |
2000/08/10 | 320 | 320 | 315 | 320 | 9,000 |
2000/08/09 | 320 | 320 | 320 | 320 | 1,000 |
2000/08/08 | 320 | 320 | 320 | 320 | 1,000 |
2000/08/02 | 315 | 321 | 310 | 320 | 4,000 |
2000/08/01 | 328 | 328 | 328 | 328 | 2,000 |
2000/07/31 | 320 | 320 | 320 | 320 | 2,000 |
2000/07/26 | 345 | 345 | 345 | 345 | 2,000 |
2000/07/21 | 340 | 340 | 340 | 340 | 1,000 |
2000/07/19 | 370 | 370 | 340 | 340 | 3,000 |
2000/07/18 | 410 | 410 | 385 | 390 | 11,000 |
2000/07/17 | 410 | 410 | 390 | 400 | 11,000 |
2000/07/14 | 395 | 395 | 395 | 395 | 2,000 |
2000/07/12 | 410 | 419 | 400 | 400 | 5,000 |
2000/07/11 | 385 | 400 | 385 | 400 | 7,000 |
2000/07/10 | 385 | 385 | 385 | 385 | 1,000 |
2000/07/06 | 400 | 400 | 400 | 400 | 1,000 |
2000/07/05 | 400 | 410 | 390 | 390 | 16,000 |
2000/07/04 | 365 | 420 | 365 | 400 | 24,000 |
2000/07/03 | 365 | 370 | 365 | 370 | 5,000 |
2000/06/30 | 370 | 370 | 360 | 360 | 4,000 |
2000/06/27 | 350 | 360 | 350 | 360 | 2,000 |
2000/06/23 | 360 | 360 | 350 | 360 | 3,000 |
2000/06/21 | 320 | 350 | 320 | 350 | 7,000 |
2000/06/20 | 315 | 315 | 315 | 315 | 1,000 |
2000/06/19 | 310 | 325 | 310 | 310 | 8,000 |
2000/06/09 | 300 | 300 | 300 | 300 | 11,000 |
2000/06/05 | 300 | 300 | 300 | 300 | 1,000 |
2000/06/02 | 305 | 305 | 305 | 305 | 1,000 |
2000/06/01 | 310 | 310 | 305 | 305 | 3,000 |
2000/05/29 | 320 | 320 | 320 | 320 | 1,000 |
2000/05/26 | 330 | 330 | 320 | 320 | 6,000 |
2000/05/25 | 330 | 330 | 330 | 330 | 2,000 |
2000/05/23 | 340 | 340 | 330 | 330 | 2,000 |
2000/05/19 | 350 | 350 | 350 | 350 | 1,000 |
2000/05/17 | 350 | 350 | 350 | 350 | 2,000 |
2000/05/12 | 350 | 350 | 350 | 350 | 2,000 |
2000/05/11 | 350 | 350 | 350 | 350 | 4,000 |
2000/05/10 | 350 | 350 | 350 | 350 | 7,000 |
2000/04/28 | 355 | 355 | 355 | 355 | 1,000 |
2000/04/26 | 350 | 350 | 350 | 350 | 1,000 |
2000/04/21 | 340 | 340 | 340 | 340 | 1,000 |
2000/04/17 | 350 | 350 | 330 | 330 | 7,000 |
2000/04/13 | 360 | 360 | 360 | 360 | 1,000 |
2000/04/12 | 350 | 360 | 350 | 360 | 5,000 |
2000/04/11 | 350 | 350 | 350 | 350 | 2,000 |
2000/04/07 | 350 | 350 | 350 | 350 | 7,000 |
2000/04/06 | 350 | 350 | 350 | 350 | 7,000 |
2000/04/04 | 350 | 350 | 350 | 350 | 1,000 |
2000/04/03 | 347 | 347 | 347 | 347 | 1,000 |
2000/03/31 | 345 | 345 | 345 | 345 | 3,000 |
2000/03/30 | 345 | 345 | 345 | 345 | 1,000 |
2000/03/29 | 340 | 340 | 340 | 340 | 4,000 |
2000/03/28 | 346 | 346 | 346 | 346 | 1,000 |
2000/03/27 | 360 | 360 | 346 | 346 | 12,000 |
2000/03/24 | 360 | 360 | 351 | 351 | 6,000 |
2000/03/22 | 355 | 355 | 355 | 355 | 1,000 |
2000/03/21 | 351 | 351 | 351 | 351 | 1,000 |
2000/03/17 | 346 | 346 | 346 | 346 | 1,000 |
2000/03/16 | 360 | 360 | 351 | 351 | 3,000 |
2000/03/14 | 362 | 365 | 362 | 365 | 6,000 |
2000/03/13 | 362 | 365 | 362 | 365 | 3,000 |
2000/03/10 | 362 | 362 | 362 | 362 | 7,000 |
2000/03/09 | 362 | 362 | 362 | 362 | 5,000 |
2000/03/08 | 366 | 366 | 362 | 362 | 6,000 |
2000/03/07 | 362 | 362 | 362 | 362 | 5,000 |
2000/03/06 | 361 | 361 | 361 | 361 | 3,000 |
2000/03/03 | 366 | 366 | 361 | 361 | 2,000 |
2000/03/02 | 368 | 368 | 360 | 360 | 6,000 |
2000/03/01 | 368 | 370 | 368 | 368 | 8,000 |
2000/02/29 | 350 | 368 | 350 | 368 | 6,000 |
2000/02/28 | 351 | 351 | 351 | 351 | 5,000 |
2000/02/25 | 380 | 380 | 380 | 380 | 1,000 |
2000/02/24 | 380 | 380 | 380 | 380 | 1,000 |
2000/02/22 | 390 | 400 | 380 | 380 | 5,000 |
2000/02/18 | 400 | 400 | 400 | 400 | 3,000 |
2000/02/17 | 400 | 400 | 400 | 400 | 5,000 |
2000/02/16 | 400 | 400 | 400 | 400 | 2,000 |
2000/02/10 | 500 | 500 | 500 | 500 | 3,000 |
2000/02/02 | 500 | 500 | 500 | 500 | 3,000 |
2000/02/01 | 500 | 500 | 500 | 500 | 1,000 |
2000/01/14 | 560 | 560 | 560 | 560 | 1,000 |
2000/01/11 | 653 | 653 | 653 | 653 | 3,000 |