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 |
---|---|---|---|---|---|
2002/12/30 | 230 | 240 | 230 | 230 | 5,000 |
2002/12/27 | 225 | 230 | 225 | 230 | 2,000 |
2002/12/25 | 215 | 215 | 210 | 215 | 5,000 |
2002/12/24 | 205 | 205 | 205 | 205 | 15,000 |
2002/12/20 | 200 | 205 | 200 | 205 | 11,000 |
2002/12/18 | 205 | 205 | 205 | 205 | 1,000 |
2002/12/17 | 200 | 200 | 200 | 200 | 4,000 |
2002/12/13 | 195 | 205 | 195 | 200 | 4,000 |
2002/12/12 | 195 | 195 | 195 | 195 | 1,000 |
2002/12/11 | 190 | 190 | 190 | 190 | 2,000 |
2002/12/10 | 185 | 190 | 185 | 190 | 4,000 |
2002/12/09 | 195 | 195 | 190 | 190 | 6,000 |
2002/12/05 | 190 | 195 | 190 | 195 | 6,000 |
2002/12/03 | 210 | 210 | 200 | 210 | 3,000 |
2002/11/29 | 210 | 210 | 210 | 210 | 2,000 |
2002/11/21 | 185 | 230 | 185 | 225 | 8,000 |
2002/11/20 | 180 | 185 | 180 | 185 | 3,000 |
2002/11/19 | 212 | 212 | 180 | 190 | 17,000 |
2002/11/18 | 231 | 231 | 225 | 225 | 5,000 |
2002/11/12 | 235 | 235 | 235 | 235 | 2,000 |
2002/11/11 | 240 | 245 | 240 | 240 | 6,000 |
2002/11/08 | 240 | 240 | 235 | 240 | 5,000 |
2002/11/07 | 240 | 240 | 240 | 240 | 10,000 |
2002/11/06 | 245 | 245 | 245 | 245 | 2,000 |
2002/11/05 | 245 | 245 | 245 | 245 | 1,000 |
2002/11/01 | 250 | 250 | 250 | 250 | 2,000 |
2002/10/31 | 250 | 255 | 250 | 250 | 8,000 |
2002/10/29 | 248 | 248 | 248 | 248 | 2,000 |
2002/10/28 | 251 | 255 | 250 | 250 | 5,000 |
2002/10/16 | 248 | 254 | 248 | 254 | 6,000 |
2002/10/10 | 245 | 248 | 245 | 245 | 4,000 |
2002/10/09 | 245 | 248 | 245 | 245 | 7,000 |
2002/10/04 | 250 | 250 | 250 | 250 | 2,000 |
2002/10/02 | 260 | 260 | 254 | 255 | 3,000 |
2002/09/30 | 265 | 265 | 260 | 260 | 2,000 |
2002/09/26 | 270 | 270 | 270 | 270 | 2,000 |
2002/09/19 | 270 | 270 | 265 | 265 | 4,000 |
2002/09/18 | 265 | 275 | 255 | 275 | 18,000 |
2002/09/13 | 265 | 265 | 255 | 255 | 7,000 |
2002/09/12 | 245 | 255 | 245 | 255 | 48,000 |
2002/09/10 | 230 | 235 | 230 | 235 | 10,000 |
2002/09/09 | 230 | 235 | 230 | 235 | 4,000 |
2002/09/06 | 230 | 231 | 230 | 230 | 2,000 |
2002/09/05 | 240 | 240 | 240 | 240 | 2,000 |
2002/09/04 | 250 | 250 | 250 | 250 | 4,000 |
2002/09/02 | 275 | 275 | 275 | 275 | 1,000 |
2002/08/28 | 280 | 281 | 280 | 281 | 2,000 |
2002/08/27 | 280 | 282 | 280 | 282 | 3,000 |
2002/08/26 | 265 | 290 | 265 | 290 | 8,000 |
2002/08/23 | 260 | 260 | 260 | 260 | 1,000 |
2002/08/22 | 260 | 260 | 260 | 260 | 2,000 |
2002/08/20 | 260 | 260 | 260 | 260 | 2,000 |
2002/08/14 | 265 | 265 | 265 | 265 | 1,000 |
2002/08/13 | 270 | 270 | 270 | 270 | 2,000 |
2002/08/12 | 270 | 270 | 270 | 270 | 5,000 |
2002/08/09 | 260 | 260 | 260 | 260 | 4,000 |
2002/08/08 | 260 | 260 | 260 | 260 | 1,000 |
2002/08/07 | 265 | 265 | 265 | 265 | 2,000 |
2002/08/06 | 265 | 270 | 265 | 265 | 11,000 |
2002/08/05 | 275 | 275 | 255 | 255 | 8,000 |
2002/08/02 | 280 | 295 | 275 | 280 | 9,000 |
2002/08/01 | 265 | 270 | 265 | 270 | 3,000 |
2002/07/31 | 265 | 265 | 265 | 265 | 3,000 |
2002/07/30 | 275 | 275 | 250 | 265 | 14,000 |
2002/07/29 | 320 | 325 | 275 | 275 | 27,000 |
2002/07/26 | 240 | 330 | 240 | 320 | 26,000 |
2002/07/25 | 230 | 240 | 230 | 240 | 2,000 |
2002/07/24 | 240 | 240 | 225 | 225 | 6,000 |
2002/07/23 | 275 | 275 | 225 | 235 | 34,000 |
2002/07/22 | 335 | 335 | 270 | 270 | 21,000 |
2002/07/18 | 370 | 370 | 335 | 340 | 20,000 |
2002/07/17 | 340 | 355 | 340 | 355 | 17,000 |
2002/07/16 | 330 | 335 | 330 | 335 | 10,000 |
2002/07/12 | 315 | 320 | 315 | 320 | 2,000 |
2002/07/11 | 320 | 320 | 320 | 320 | 5,000 |
2002/07/10 | 320 | 320 | 320 | 320 | 11,000 |
2002/07/09 | 310 | 310 | 310 | 310 | 1,000 |
2002/07/08 | 305 | 305 | 300 | 305 | 6,000 |
2002/07/05 | 310 | 310 | 300 | 300 | 7,000 |
2002/07/04 | 320 | 320 | 320 | 320 | 2,000 |
2002/07/03 | 314 | 330 | 314 | 320 | 6,000 |
2002/07/02 | 310 | 311 | 310 | 310 | 7,000 |
2002/07/01 | 295 | 295 | 295 | 295 | 2,000 |
2002/06/27 | 290 | 290 | 285 | 285 | 2,000 |
2002/06/26 | 300 | 300 | 300 | 300 | 1,000 |
2002/06/25 | 310 | 310 | 310 | 310 | 1,000 |
2002/06/24 | 285 | 300 | 285 | 300 | 3,000 |
2002/06/18 | 300 | 300 | 285 | 285 | 3,000 |
2002/06/17 | 295 | 300 | 290 | 290 | 3,000 |
2002/06/13 | 310 | 310 | 310 | 310 | 4,000 |
2002/06/12 | 330 | 330 | 325 | 325 | 6,000 |
2002/06/11 | 315 | 345 | 315 | 340 | 9,000 |
2002/06/10 | 310 | 310 | 310 | 310 | 4,000 |
2002/06/07 | 300 | 300 | 300 | 300 | 4,000 |
2002/06/06 | 310 | 310 | 310 | 310 | 2,000 |
2002/06/05 | 295 | 300 | 295 | 300 | 2,000 |
2002/06/04 | 310 | 310 | 310 | 310 | 2,000 |
2002/05/31 | 320 | 330 | 320 | 330 | 3,000 |
2002/05/27 | 340 | 340 | 340 | 340 | 3,000 |
2002/05/23 | 330 | 330 | 330 | 330 | 1,000 |
2002/05/21 | 320 | 340 | 320 | 340 | 6,000 |
2002/05/20 | 300 | 310 | 300 | 310 | 6,000 |
2002/05/17 | 305 | 305 | 295 | 295 | 7,000 |
2002/05/16 | 305 | 310 | 305 | 310 | 2,000 |
2002/05/15 | 315 | 315 | 310 | 310 | 4,000 |
2002/05/14 | 310 | 310 | 310 | 310 | 1,000 |
2002/05/13 | 300 | 310 | 300 | 310 | 4,000 |
2002/05/10 | 300 | 300 | 300 | 300 | 3,000 |
2002/05/09 | 305 | 305 | 305 | 305 | 2,000 |
2002/05/01 | 310 | 310 | 310 | 310 | 1,000 |
2002/04/30 | 305 | 320 | 305 | 320 | 3,000 |
2002/04/26 | 310 | 310 | 310 | 310 | 1,000 |
2002/04/25 | 310 | 310 | 310 | 310 | 3,000 |
2002/04/24 | 304 | 304 | 304 | 304 | 1,000 |
2002/04/23 | 305 | 305 | 290 | 290 | 3,000 |
2002/04/22 | 315 | 315 | 285 | 285 | 8,000 |
2002/04/19 | 315 | 320 | 315 | 320 | 2,000 |
2002/04/17 | 340 | 340 | 330 | 330 | 6,000 |
2002/04/16 | 340 | 340 | 330 | 330 | 5,000 |
2002/04/12 | 330 | 340 | 330 | 340 | 2,000 |
2002/04/11 | 314 | 350 | 314 | 340 | 18,000 |
2002/04/10 | 310 | 310 | 310 | 310 | 3,000 |
2002/04/09 | 300 | 300 | 300 | 300 | 2,000 |
2002/04/08 | 305 | 305 | 305 | 305 | 1,000 |
2002/04/05 | 300 | 300 | 295 | 295 | 3,000 |
2002/04/04 | 295 | 295 | 295 | 295 | 4,000 |
2002/04/03 | 300 | 300 | 290 | 300 | 10,000 |
2002/03/29 | 305 | 305 | 300 | 300 | 6,000 |
2002/03/28 | 300 | 310 | 300 | 300 | 3,000 |
2002/03/27 | 295 | 310 | 295 | 310 | 5,000 |
2002/03/26 | 280 | 295 | 280 | 295 | 4,000 |
2002/03/25 | 285 | 285 | 285 | 285 | 2,000 |
2002/03/22 | 290 | 290 | 290 | 290 | 1,000 |
2002/03/19 | 340 | 345 | 280 | 305 | 43,000 |
2002/03/18 | 350 | 380 | 325 | 335 | 52,000 |
2002/03/15 | 290 | 360 | 280 | 340 | 70,000 |
2002/03/14 | 285 | 290 | 280 | 280 | 6,000 |
2002/03/13 | 275 | 280 | 275 | 280 | 4,000 |
2002/03/12 | 280 | 295 | 280 | 280 | 13,000 |
2002/03/11 | 270 | 275 | 260 | 275 | 16,000 |
2002/03/08 | 240 | 265 | 240 | 265 | 15,000 |
2002/03/07 | 235 | 244 | 230 | 230 | 7,000 |
2002/03/06 | 220 | 230 | 220 | 225 | 7,000 |
2002/03/05 | 210 | 220 | 210 | 216 | 10,000 |
2002/03/04 | 210 | 210 | 210 | 210 | 1,000 |
2002/03/01 | 215 | 220 | 205 | 220 | 7,000 |
2002/02/28 | 220 | 220 | 215 | 220 | 12,000 |
2002/02/27 | 225 | 225 | 220 | 225 | 3,000 |
2002/02/26 | 230 | 235 | 230 | 235 | 2,000 |
2002/02/25 | 220 | 225 | 220 | 225 | 4,000 |
2002/02/22 | 225 | 225 | 225 | 225 | 1,000 |
2002/02/21 | 225 | 230 | 220 | 225 | 5,000 |
2002/02/20 | 230 | 230 | 230 | 230 | 6,000 |
2002/02/18 | 230 | 230 | 230 | 230 | 2,000 |
2002/02/12 | 230 | 230 | 225 | 230 | 5,000 |
2002/02/08 | 225 | 225 | 210 | 225 | 2,000 |
2002/02/07 | 220 | 220 | 220 | 220 | 2,000 |
2002/02/05 | 228 | 235 | 228 | 235 | 3,000 |
2002/02/01 | 250 | 250 | 250 | 250 | 1,000 |
2002/01/29 | 270 | 270 | 260 | 260 | 18,000 |
2002/01/28 | 260 | 280 | 260 | 270 | 4,000 |
2002/01/25 | 280 | 280 | 260 | 270 | 6,000 |
2002/01/24 | 240 | 260 | 240 | 260 | 6,000 |
2002/01/23 | 255 | 255 | 250 | 250 | 7,000 |
2002/01/22 | 295 | 295 | 270 | 270 | 4,000 |
2002/01/21 | 220 | 290 | 220 | 275 | 20,000 |
2002/01/18 | 215 | 215 | 208 | 215 | 2,000 |
2002/01/16 | 210 | 220 | 210 | 220 | 3,000 |
2002/01/15 | 215 | 215 | 215 | 215 | 1,000 |
2002/01/11 | 200 | 205 | 200 | 205 | 3,000 |
2002/01/10 | 192 | 205 | 192 | 205 | 10,000 |
2002/01/08 | 195 | 195 | 195 | 195 | 2,000 |
2002/01/07 | 185 | 185 | 185 | 185 | 1,000 |