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 |
|---|---|---|---|---|---|
| 2003/12/30 | 425 | 426 | 425 | 425 | 12,000 |
| 2003/12/29 | 390 | 405 | 390 | 405 | 6,000 |
| 2003/12/26 | 402 | 402 | 385 | 400 | 22,000 |
| 2003/12/25 | 405 | 405 | 399 | 399 | 6,000 |
| 2003/12/24 | 405 | 410 | 400 | 405 | 12,000 |
| 2003/12/22 | 420 | 425 | 410 | 410 | 18,000 |
| 2003/12/19 | 425 | 425 | 425 | 425 | 3,000 |
| 2003/12/18 | 430 | 430 | 425 | 425 | 8,000 |
| 2003/12/17 | 420 | 425 | 420 | 425 | 4,000 |
| 2003/12/12 | 425 | 425 | 425 | 425 | 14,000 |
| 2003/12/11 | 425 | 425 | 425 | 425 | 1,000 |
| 2003/12/10 | 425 | 430 | 425 | 428 | 4,000 |
| 2003/12/08 | 435 | 435 | 425 | 430 | 5,000 |
| 2003/12/03 | 400 | 415 | 400 | 415 | 5,000 |
| 2003/12/02 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/12/01 | 400 | 405 | 395 | 400 | 14,000 |
| 2003/11/28 | 408 | 409 | 400 | 400 | 3,000 |
| 2003/11/27 | 415 | 415 | 415 | 415 | 1,000 |
| 2003/11/26 | 420 | 420 | 415 | 415 | 2,000 |
| 2003/11/21 | 395 | 400 | 395 | 400 | 3,000 |
| 2003/11/20 | 380 | 390 | 380 | 390 | 3,000 |
| 2003/11/19 | 390 | 390 | 380 | 385 | 5,000 |
| 2003/11/18 | 410 | 411 | 380 | 390 | 23,000 |
| 2003/11/17 | 420 | 420 | 415 | 420 | 5,000 |
| 2003/11/14 | 440 | 441 | 410 | 430 | 25,000 |
| 2003/11/13 | 440 | 451 | 440 | 441 | 7,000 |
| 2003/11/12 | 440 | 450 | 440 | 450 | 5,000 |
| 2003/11/11 | 490 | 490 | 455 | 455 | 11,000 |
| 2003/11/10 | 485 | 490 | 480 | 485 | 12,000 |
| 2003/11/07 | 485 | 490 | 485 | 490 | 4,000 |
| 2003/11/06 | 490 | 495 | 490 | 490 | 6,000 |
| 2003/11/05 | 495 | 500 | 490 | 500 | 11,000 |
| 2003/11/04 | 500 | 508 | 500 | 500 | 15,000 |
| 2003/10/31 | 470 | 470 | 470 | 470 | 1,000 |
| 2003/10/30 | 470 | 470 | 470 | 470 | 1,000 |
| 2003/10/29 | 465 | 470 | 465 | 470 | 9,000 |
| 2003/10/28 | 490 | 490 | 470 | 470 | 9,000 |
| 2003/10/27 | 480 | 480 | 470 | 480 | 5,000 |
| 2003/10/24 | 490 | 490 | 485 | 490 | 4,000 |
| 2003/10/23 | 495 | 505 | 475 | 485 | 17,000 |
| 2003/10/22 | 505 | 510 | 495 | 500 | 25,000 |
| 2003/10/21 | 510 | 510 | 495 | 495 | 10,000 |
| 2003/10/20 | 490 | 505 | 490 | 505 | 12,000 |
| 2003/10/17 | 480 | 495 | 480 | 495 | 9,000 |
| 2003/10/15 | 500 | 500 | 500 | 500 | 2,000 |
| 2003/10/14 | 495 | 515 | 495 | 510 | 10,000 |
| 2003/10/10 | 480 | 500 | 465 | 485 | 24,000 |
| 2003/10/09 | 520 | 520 | 520 | 520 | 2,000 |
| 2003/10/08 | 520 | 520 | 510 | 520 | 8,000 |
| 2003/10/07 | 530 | 535 | 520 | 520 | 23,000 |
| 2003/10/06 | 535 | 555 | 530 | 535 | 7,000 |
| 2003/10/03 | 535 | 540 | 530 | 530 | 11,000 |
| 2003/10/02 | 540 | 540 | 530 | 530 | 4,000 |
| 2003/10/01 | 515 | 525 | 505 | 525 | 12,000 |
| 2003/09/30 | 510 | 515 | 505 | 510 | 14,000 |
| 2003/09/29 | 525 | 525 | 505 | 505 | 4,000 |
| 2003/09/26 | 515 | 520 | 510 | 520 | 10,000 |
| 2003/09/25 | 520 | 525 | 515 | 515 | 12,000 |
| 2003/09/24 | 565 | 574 | 540 | 540 | 24,000 |
| 2003/09/22 | 565 | 581 | 565 | 570 | 49,000 |
| 2003/09/19 | 526 | 569 | 526 | 555 | 74,000 |
| 2003/09/18 | 500 | 515 | 500 | 515 | 25,000 |
| 2003/09/17 | 490 | 505 | 490 | 500 | 18,000 |
| 2003/09/16 | 483 | 490 | 480 | 485 | 9,000 |
| 2003/09/12 | 470 | 480 | 470 | 476 | 13,000 |
| 2003/09/11 | 460 | 475 | 460 | 465 | 12,000 |
| 2003/09/10 | 465 | 470 | 460 | 465 | 15,000 |
| 2003/09/09 | 475 | 480 | 465 | 465 | 13,000 |
| 2003/09/08 | 475 | 475 | 460 | 465 | 6,000 |
| 2003/09/05 | 470 | 475 | 465 | 470 | 14,000 |
| 2003/09/04 | 470 | 480 | 465 | 480 | 8,000 |
| 2003/09/03 | 510 | 510 | 475 | 475 | 21,000 |
| 2003/09/02 | 505 | 515 | 505 | 505 | 22,000 |
| 2003/09/01 | 505 | 510 | 500 | 500 | 12,000 |
| 2003/08/29 | 472 | 505 | 470 | 505 | 35,000 |
| 2003/08/28 | 470 | 485 | 460 | 470 | 19,000 |
| 2003/08/27 | 509 | 530 | 480 | 485 | 149,000 |
| 2003/08/26 | 405 | 490 | 405 | 485 | 250,000 |
| 2003/08/25 | 406 | 406 | 405 | 405 | 31,000 |
| 2003/08/22 | 410 | 410 | 400 | 405 | 24,000 |
| 2003/08/21 | 405 | 410 | 400 | 405 | 46,000 |
| 2003/08/20 | 405 | 415 | 405 | 405 | 72,000 |
| 2003/08/19 | 409 | 410 | 400 | 405 | 25,000 |
| 2003/08/18 | 405 | 410 | 400 | 410 | 9,000 |
| 2003/08/15 | 405 | 410 | 400 | 405 | 32,000 |
| 2003/08/14 | 390 | 405 | 385 | 400 | 5,000 |
| 2003/08/13 | 415 | 415 | 395 | 400 | 21,000 |
| 2003/08/12 | 405 | 410 | 405 | 405 | 10,000 |
| 2003/08/11 | 410 | 420 | 410 | 410 | 5,000 |
| 2003/08/08 | 410 | 410 | 405 | 405 | 2,000 |
| 2003/08/07 | 430 | 430 | 400 | 400 | 4,000 |
| 2003/08/06 | 435 | 435 | 420 | 420 | 11,000 |
| 2003/08/05 | 445 | 450 | 445 | 446 | 26,000 |
| 2003/08/04 | 450 | 455 | 440 | 445 | 42,000 |
| 2003/08/01 | 430 | 450 | 430 | 450 | 58,000 |
| 2003/07/31 | 405 | 430 | 395 | 430 | 42,000 |
| 2003/07/30 | 426 | 430 | 400 | 415 | 30,000 |
| 2003/07/29 | 405 | 430 | 405 | 424 | 108,000 |
| 2003/07/28 | 330 | 420 | 320 | 400 | 53,000 |
| 2003/07/25 | 340 | 345 | 340 | 345 | 2,000 |
| 2003/07/24 | 340 | 350 | 340 | 350 | 2,000 |
| 2003/07/23 | 350 | 350 | 350 | 350 | 1,000 |
| 2003/07/22 | 350 | 355 | 350 | 355 | 5,000 |
| 2003/07/18 | 372 | 375 | 372 | 375 | 6,000 |
| 2003/07/17 | 375 | 375 | 370 | 372 | 3,000 |
| 2003/07/15 | 380 | 380 | 370 | 370 | 4,000 |
| 2003/07/14 | 370 | 370 | 370 | 370 | 3,000 |
| 2003/07/10 | 360 | 360 | 355 | 355 | 3,000 |
| 2003/07/09 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/07/08 | 340 | 345 | 340 | 345 | 2,000 |
| 2003/07/07 | 345 | 350 | 345 | 345 | 5,000 |
| 2003/07/04 | 355 | 355 | 350 | 350 | 4,000 |
| 2003/07/03 | 365 | 375 | 365 | 365 | 5,000 |
| 2003/07/02 | 335 | 350 | 330 | 350 | 10,000 |
| 2003/07/01 | 325 | 330 | 320 | 320 | 5,000 |
| 2003/06/30 | 320 | 320 | 315 | 320 | 4,000 |
| 2003/06/27 | 315 | 315 | 315 | 315 | 1,000 |
| 2003/06/26 | 310 | 315 | 305 | 308 | 5,000 |
| 2003/06/25 | 315 | 315 | 310 | 315 | 3,000 |
| 2003/06/24 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/06/23 | 310 | 315 | 310 | 310 | 3,000 |
| 2003/06/18 | 315 | 315 | 315 | 315 | 1,000 |
| 2003/06/16 | 305 | 310 | 305 | 310 | 8,000 |
| 2003/06/13 | 305 | 310 | 305 | 310 | 2,000 |
| 2003/06/12 | 315 | 315 | 310 | 310 | 2,000 |
| 2003/06/11 | 320 | 320 | 305 | 310 | 9,000 |
| 2003/06/10 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/06/09 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/06/06 | 310 | 313 | 310 | 310 | 5,000 |
| 2003/06/05 | 310 | 315 | 310 | 315 | 3,000 |
| 2003/06/04 | 315 | 315 | 305 | 305 | 6,000 |
| 2003/06/03 | 320 | 320 | 320 | 320 | 1,000 |
| 2003/06/02 | 315 | 315 | 315 | 315 | 2,000 |
| 2003/05/30 | 315 | 315 | 315 | 315 | 1,000 |
| 2003/05/28 | 325 | 325 | 325 | 325 | 1,000 |
| 2003/05/23 | 330 | 330 | 325 | 325 | 2,000 |
| 2003/05/20 | 320 | 320 | 320 | 320 | 3,000 |
| 2003/05/16 | 310 | 310 | 310 | 310 | 2,000 |
| 2003/05/15 | 310 | 310 | 310 | 310 | 2,000 |
| 2003/05/14 | 325 | 325 | 325 | 325 | 1,000 |
| 2003/05/12 | 310 | 310 | 310 | 310 | 6,000 |
| 2003/05/09 | 310 | 310 | 310 | 310 | 4,000 |
| 2003/05/07 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/05/02 | 310 | 310 | 310 | 310 | 2,000 |
| 2003/05/01 | 310 | 310 | 310 | 310 | 2,000 |
| 2003/04/30 | 305 | 305 | 305 | 305 | 2,000 |
| 2003/04/28 | 310 | 315 | 310 | 310 | 4,000 |
| 2003/04/24 | 315 | 315 | 315 | 315 | 3,000 |
| 2003/04/23 | 305 | 315 | 305 | 315 | 2,000 |
| 2003/04/22 | 315 | 315 | 315 | 315 | 3,000 |
| 2003/04/21 | 315 | 315 | 310 | 315 | 7,000 |
| 2003/04/17 | 303 | 315 | 303 | 315 | 12,000 |
| 2003/04/16 | 303 | 303 | 303 | 303 | 2,000 |
| 2003/04/15 | 295 | 295 | 295 | 295 | 4,000 |
| 2003/04/10 | 290 | 300 | 290 | 295 | 3,000 |
| 2003/04/09 | 290 | 290 | 285 | 285 | 5,000 |
| 2003/04/08 | 280 | 280 | 280 | 280 | 5,000 |
| 2003/04/07 | 290 | 290 | 290 | 290 | 1,000 |
| 2003/03/31 | 280 | 280 | 280 | 280 | 1,000 |
| 2003/03/24 | 280 | 280 | 280 | 280 | 1,000 |
| 2003/03/17 | 270 | 270 | 270 | 270 | 2,000 |
| 2003/03/12 | 275 | 275 | 275 | 275 | 1,000 |
| 2003/03/11 | 280 | 280 | 270 | 270 | 14,000 |
| 2003/03/04 | 280 | 280 | 275 | 280 | 4,000 |
| 2003/02/28 | 290 | 290 | 290 | 290 | 1,000 |
| 2003/02/27 | 285 | 285 | 285 | 285 | 1,000 |
| 2003/02/26 | 295 | 295 | 295 | 295 | 8,000 |
| 2003/02/24 | 301 | 301 | 295 | 295 | 6,000 |
| 2003/02/21 | 301 | 301 | 301 | 301 | 9,000 |
| 2003/02/19 | 310 | 310 | 310 | 310 | 12,000 |
| 2003/02/17 | 310 | 310 | 310 | 310 | 2,000 |
| 2003/02/14 | 305 | 305 | 300 | 305 | 2,000 |
| 2003/02/13 | 305 | 314 | 300 | 305 | 19,000 |
| 2003/02/12 | 295 | 305 | 290 | 305 | 20,000 |
| 2003/02/10 | 290 | 290 | 290 | 290 | 5,000 |
| 2003/02/07 | 290 | 290 | 290 | 290 | 2,000 |
| 2003/02/06 | 290 | 290 | 290 | 290 | 1,000 |
| 2003/02/05 | 305 | 305 | 290 | 290 | 16,000 |
| 2003/02/04 | 301 | 305 | 301 | 305 | 4,000 |
| 2003/02/03 | 305 | 305 | 305 | 305 | 4,000 |
| 2003/01/31 | 300 | 305 | 300 | 305 | 4,000 |
| 2003/01/30 | 301 | 305 | 300 | 305 | 9,000 |
| 2003/01/29 | 305 | 305 | 301 | 305 | 9,000 |
| 2003/01/28 | 305 | 305 | 305 | 305 | 8,000 |
| 2003/01/27 | 315 | 320 | 305 | 305 | 23,000 |
| 2003/01/24 | 310 | 315 | 310 | 315 | 11,000 |
| 2003/01/23 | 305 | 319 | 305 | 315 | 12,000 |
| 2003/01/22 | 300 | 305 | 300 | 305 | 7,000 |
| 2003/01/21 | 320 | 340 | 280 | 290 | 44,000 |
| 2003/01/20 | 280 | 385 | 280 | 295 | 66,000 |
| 2003/01/17 | 270 | 280 | 260 | 260 | 23,000 |
| 2003/01/16 | 260 | 260 | 255 | 255 | 4,000 |
| 2003/01/15 | 255 | 255 | 255 | 255 | 2,000 |
| 2003/01/14 | 235 | 235 | 235 | 235 | 2,000 |
| 2003/01/08 | 230 | 230 | 230 | 230 | 2,000 |
| 2003/01/07 | 230 | 230 | 230 | 230 | 2,000 |