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 |
---|---|---|---|---|---|
2004/12/29 | 740 | 740 | 740 | 740 | 1,000 |
2004/12/28 | 740 | 740 | 740 | 740 | 17,000 |
2004/12/27 | 730 | 745 | 730 | 740 | 5,000 |
2004/12/24 | 660 | 730 | 660 | 730 | 12,000 |
2004/12/22 | 650 | 660 | 649 | 655 | 28,000 |
2004/12/21 | 651 | 652 | 650 | 650 | 5,000 |
2004/12/20 | 670 | 671 | 651 | 651 | 9,000 |
2004/12/17 | 665 | 670 | 655 | 660 | 9,000 |
2004/12/16 | 669 | 680 | 669 | 669 | 13,000 |
2004/12/15 | 669 | 670 | 669 | 670 | 2,000 |
2004/12/14 | 680 | 680 | 680 | 680 | 1,000 |
2004/12/10 | 689 | 690 | 680 | 690 | 8,000 |
2004/12/09 | 699 | 702 | 690 | 690 | 5,000 |
2004/12/08 | 700 | 700 | 695 | 695 | 3,000 |
2004/12/02 | 712 | 712 | 712 | 712 | 1,000 |
2004/12/01 | 715 | 715 | 715 | 715 | 1,000 |
2004/11/26 | 710 | 710 | 710 | 710 | 2,000 |
2004/11/25 | 709 | 710 | 709 | 710 | 6,000 |
2004/11/24 | 707 | 707 | 707 | 707 | 1,000 |
2004/11/22 | 705 | 705 | 705 | 705 | 1,000 |
2004/11/16 | 715 | 720 | 710 | 710 | 3,000 |
2004/11/11 | 700 | 705 | 700 | 705 | 19,000 |
2004/11/05 | 699 | 700 | 699 | 700 | 4,000 |
2004/11/04 | 695 | 700 | 695 | 700 | 11,000 |
2004/11/02 | 680 | 680 | 675 | 675 | 3,000 |
2004/11/01 | 705 | 705 | 700 | 700 | 3,000 |
2004/10/29 | 714 | 714 | 710 | 710 | 4,000 |
2004/10/28 | 737 | 737 | 714 | 714 | 6,000 |
2004/10/26 | 730 | 735 | 730 | 735 | 4,000 |
2004/10/25 | 725 | 730 | 725 | 730 | 4,000 |
2004/10/22 | 715 | 715 | 715 | 715 | 1,000 |
2004/10/21 | 720 | 720 | 720 | 720 | 1,000 |
2004/10/20 | 726 | 726 | 726 | 726 | 1,000 |
2004/10/19 | 730 | 730 | 726 | 727 | 23,000 |
2004/10/18 | 730 | 730 | 730 | 730 | 2,000 |
2004/10/15 | 729 | 735 | 729 | 735 | 8,000 |
2004/10/14 | 729 | 730 | 729 | 730 | 8,000 |
2004/10/13 | 730 | 730 | 729 | 730 | 13,000 |
2004/10/08 | 730 | 730 | 730 | 730 | 5,000 |
2004/10/07 | 730 | 730 | 730 | 730 | 4,000 |
2004/10/06 | 730 | 730 | 730 | 730 | 1,000 |
2004/10/05 | 735 | 735 | 735 | 735 | 1,000 |
2004/10/04 | 740 | 740 | 740 | 740 | 4,000 |
2004/09/30 | 740 | 740 | 740 | 740 | 2,000 |
2004/09/28 | 740 | 740 | 740 | 740 | 1,000 |
2004/09/27 | 750 | 750 | 741 | 750 | 9,000 |
2004/09/24 | 750 | 755 | 745 | 750 | 21,000 |
2004/09/22 | 755 | 756 | 751 | 755 | 8,000 |
2004/09/21 | 755 | 755 | 750 | 755 | 5,000 |
2004/09/17 | 755 | 755 | 755 | 755 | 1,000 |
2004/09/16 | 749 | 772 | 738 | 770 | 25,000 |
2004/09/15 | 709 | 760 | 709 | 750 | 17,000 |
2004/09/14 | 695 | 700 | 695 | 700 | 9,000 |
2004/09/13 | 705 | 705 | 682 | 682 | 8,000 |
2004/09/10 | 744 | 745 | 705 | 705 | 17,000 |
2004/09/08 | 750 | 750 | 747 | 747 | 2,000 |
2004/09/07 | 755 | 755 | 749 | 750 | 16,000 |
2004/09/03 | 760 | 760 | 760 | 760 | 1,000 |
2004/09/02 | 760 | 760 | 760 | 760 | 1,000 |
2004/08/31 | 753 | 760 | 753 | 760 | 3,000 |
2004/08/30 | 749 | 751 | 749 | 751 | 3,000 |
2004/08/27 | 750 | 750 | 750 | 750 | 3,000 |
2004/08/26 | 750 | 750 | 749 | 750 | 8,000 |
2004/08/25 | 730 | 730 | 730 | 730 | 2,000 |
2004/08/24 | 735 | 735 | 735 | 735 | 2,000 |
2004/08/23 | 740 | 740 | 735 | 736 | 4,000 |
2004/08/20 | 735 | 735 | 735 | 735 | 2,000 |
2004/08/19 | 740 | 740 | 740 | 740 | 4,000 |
2004/08/18 | 760 | 760 | 740 | 740 | 6,000 |
2004/08/17 | 755 | 770 | 755 | 770 | 4,000 |
2004/08/16 | 755 | 755 | 755 | 755 | 1,000 |
2004/08/13 | 765 | 765 | 765 | 765 | 3,000 |
2004/08/12 | 761 | 761 | 760 | 760 | 3,000 |
2004/08/11 | 759 | 765 | 759 | 760 | 8,000 |
2004/08/10 | 737 | 755 | 737 | 755 | 11,000 |
2004/08/09 | 780 | 780 | 740 | 740 | 5,000 |
2004/08/06 | 779 | 785 | 779 | 780 | 28,000 |
2004/08/05 | 790 | 790 | 780 | 789 | 11,000 |
2004/08/04 | 780 | 795 | 779 | 795 | 63,000 |
2004/08/03 | 770 | 780 | 770 | 780 | 23,000 |
2004/08/02 | 761 | 769 | 760 | 765 | 43,000 |
2004/07/30 | 750 | 760 | 750 | 750 | 25,000 |
2004/07/29 | 740 | 750 | 720 | 750 | 55,000 |
2004/07/28 | 750 | 750 | 745 | 745 | 2,000 |
2004/07/27 | 745 | 746 | 730 | 744 | 21,000 |
2004/07/26 | 780 | 785 | 750 | 750 | 22,000 |
2004/07/23 | 779 | 810 | 760 | 780 | 100,000 |
2004/07/22 | 730 | 736 | 727 | 730 | 8,000 |
2004/07/21 | 705 | 740 | 705 | 730 | 25,000 |
2004/07/20 | 698 | 698 | 690 | 695 | 10,000 |
2004/07/16 | 690 | 691 | 665 | 690 | 8,000 |
2004/07/15 | 695 | 695 | 695 | 695 | 5,000 |
2004/07/14 | 695 | 695 | 688 | 691 | 3,000 |
2004/07/13 | 693 | 696 | 690 | 695 | 5,000 |
2004/07/12 | 700 | 700 | 695 | 695 | 8,000 |
2004/07/09 | 689 | 700 | 660 | 690 | 16,000 |
2004/07/08 | 705 | 705 | 705 | 705 | 1,000 |
2004/07/07 | 690 | 700 | 690 | 695 | 7,000 |
2004/07/06 | 710 | 710 | 710 | 710 | 2,000 |
2004/07/05 | 708 | 711 | 700 | 700 | 8,000 |
2004/07/02 | 725 | 725 | 715 | 720 | 9,000 |
2004/07/01 | 749 | 754 | 720 | 720 | 18,000 |
2004/06/30 | 750 | 750 | 746 | 750 | 3,000 |
2004/06/29 | 731 | 750 | 731 | 750 | 14,000 |
2004/06/28 | 750 | 755 | 730 | 740 | 9,000 |
2004/06/25 | 735 | 750 | 735 | 750 | 12,000 |
2004/06/24 | 708 | 725 | 706 | 720 | 23,000 |
2004/06/23 | 726 | 726 | 720 | 725 | 4,000 |
2004/06/22 | 700 | 740 | 700 | 730 | 32,000 |
2004/06/21 | 686 | 715 | 683 | 696 | 30,000 |
2004/06/18 | 670 | 675 | 670 | 675 | 10,000 |
2004/06/17 | 670 | 671 | 668 | 668 | 8,000 |
2004/06/16 | 655 | 670 | 655 | 670 | 3,000 |
2004/06/15 | 652 | 652 | 645 | 645 | 11,000 |
2004/06/14 | 649 | 655 | 649 | 655 | 5,000 |
2004/06/11 | 643 | 647 | 643 | 647 | 2,000 |
2004/06/10 | 650 | 651 | 641 | 645 | 15,000 |
2004/06/09 | 655 | 655 | 641 | 651 | 8,000 |
2004/06/08 | 651 | 660 | 650 | 651 | 8,000 |
2004/06/07 | 655 | 655 | 655 | 655 | 1,000 |
2004/06/04 | 650 | 655 | 650 | 655 | 2,000 |
2004/06/03 | 664 | 664 | 660 | 660 | 2,000 |
2004/06/02 | 670 | 670 | 660 | 660 | 3,000 |
2004/06/01 | 670 | 670 | 661 | 665 | 5,000 |
2004/05/28 | 640 | 670 | 635 | 670 | 25,000 |
2004/05/27 | 665 | 665 | 650 | 650 | 15,000 |
2004/05/26 | 672 | 672 | 665 | 670 | 14,000 |
2004/05/25 | 685 | 699 | 665 | 665 | 10,000 |
2004/05/24 | 695 | 695 | 690 | 690 | 8,000 |
2004/05/21 | 704 | 704 | 698 | 699 | 9,000 |
2004/05/20 | 712 | 713 | 700 | 700 | 12,000 |
2004/05/19 | 615 | 710 | 615 | 710 | 6,000 |
2004/05/18 | 577 | 603 | 577 | 603 | 17,000 |
2004/05/17 | 670 | 670 | 600 | 603 | 16,000 |
2004/05/14 | 730 | 730 | 709 | 710 | 6,000 |
2004/05/13 | 770 | 770 | 755 | 755 | 10,000 |
2004/05/12 | 784 | 790 | 755 | 770 | 29,000 |
2004/05/11 | 730 | 784 | 730 | 780 | 49,000 |
2004/05/10 | 800 | 810 | 715 | 760 | 77,000 |
2004/05/07 | 780 | 805 | 780 | 800 | 54,000 |
2004/05/06 | 740 | 783 | 735 | 780 | 38,000 |
2004/04/30 | 747 | 748 | 730 | 735 | 26,000 |
2004/04/28 | 711 | 750 | 700 | 750 | 47,000 |
2004/04/27 | 707 | 711 | 705 | 710 | 10,000 |
2004/04/26 | 710 | 710 | 700 | 710 | 12,000 |
2004/04/23 | 687 | 705 | 687 | 704 | 29,000 |
2004/04/22 | 682 | 690 | 680 | 690 | 7,000 |
2004/04/21 | 674 | 679 | 674 | 675 | 10,000 |
2004/04/20 | 670 | 675 | 670 | 675 | 5,000 |
2004/04/19 | 685 | 685 | 670 | 670 | 13,000 |
2004/04/16 | 690 | 690 | 685 | 685 | 2,000 |
2004/04/15 | 700 | 710 | 685 | 685 | 15,000 |
2004/04/14 | 696 | 700 | 690 | 695 | 27,000 |
2004/04/13 | 701 | 701 | 695 | 700 | 9,000 |
2004/04/12 | 690 | 705 | 690 | 705 | 27,000 |
2004/04/09 | 709 | 710 | 685 | 685 | 31,000 |
2004/04/08 | 669 | 705 | 669 | 705 | 58,000 |
2004/04/07 | 669 | 675 | 665 | 670 | 27,000 |
2004/04/06 | 644 | 670 | 644 | 670 | 19,000 |
2004/04/05 | 610 | 645 | 606 | 640 | 34,000 |
2004/04/02 | 610 | 615 | 600 | 610 | 27,000 |
2004/04/01 | 615 | 625 | 610 | 610 | 25,000 |
2004/03/31 | 610 | 630 | 610 | 615 | 26,000 |
2004/03/30 | 599 | 620 | 599 | 620 | 32,000 |
2004/03/29 | 556 | 595 | 555 | 595 | 30,000 |
2004/03/26 | 558 | 560 | 550 | 555 | 30,000 |
2004/03/25 | 560 | 565 | 555 | 558 | 19,000 |
2004/03/24 | 550 | 551 | 550 | 550 | 5,000 |
2004/03/23 | 535 | 550 | 535 | 550 | 36,000 |
2004/03/22 | 535 | 540 | 530 | 535 | 21,000 |
2004/03/19 | 525 | 535 | 525 | 535 | 11,000 |
2004/03/18 | 560 | 565 | 520 | 535 | 97,000 |
2004/03/17 | 560 | 560 | 550 | 555 | 16,000 |
2004/03/16 | 555 | 565 | 555 | 555 | 15,000 |
2004/03/15 | 535 | 555 | 535 | 555 | 9,000 |
2004/03/12 | 530 | 530 | 510 | 529 | 11,000 |
2004/03/11 | 535 | 540 | 530 | 540 | 7,000 |
2004/03/10 | 530 | 545 | 530 | 540 | 14,000 |
2004/03/09 | 523 | 545 | 523 | 535 | 29,000 |
2004/03/08 | 505 | 520 | 500 | 520 | 9,000 |
2004/03/05 | 495 | 505 | 490 | 505 | 21,000 |
2004/03/04 | 510 | 515 | 500 | 500 | 19,000 |
2004/03/03 | 500 | 505 | 500 | 505 | 15,000 |
2004/03/02 | 494 | 495 | 490 | 495 | 32,000 |
2004/03/01 | 505 | 505 | 495 | 495 | 2,000 |
2004/02/27 | 490 | 495 | 490 | 495 | 4,000 |
2004/02/26 | 490 | 495 | 490 | 495 | 2,000 |
2004/02/25 | 505 | 505 | 500 | 500 | 2,000 |
2004/02/24 | 505 | 515 | 505 | 510 | 7,000 |
2004/02/23 | 505 | 505 | 505 | 505 | 2,000 |
2004/02/20 | 505 | 510 | 505 | 510 | 3,000 |
2004/02/19 | 490 | 515 | 490 | 505 | 19,000 |
2004/02/18 | 490 | 490 | 490 | 490 | 1,000 |
2004/02/17 | 490 | 495 | 490 | 495 | 2,000 |
2004/02/16 | 496 | 500 | 496 | 497 | 8,000 |
2004/02/13 | 500 | 500 | 495 | 500 | 11,000 |
2004/02/12 | 505 | 505 | 505 | 505 | 3,000 |
2004/02/09 | 500 | 505 | 500 | 500 | 5,000 |
2004/02/06 | 500 | 500 | 500 | 500 | 3,000 |
2004/02/05 | 500 | 510 | 500 | 500 | 7,000 |
2004/02/04 | 505 | 505 | 505 | 505 | 1,000 |
2004/02/03 | 495 | 495 | 495 | 495 | 1,000 |
2004/02/02 | 505 | 510 | 495 | 500 | 11,000 |
2004/01/30 | 520 | 520 | 505 | 510 | 6,000 |
2004/01/29 | 525 | 530 | 520 | 530 | 4,000 |
2004/01/28 | 545 | 549 | 535 | 535 | 13,000 |
2004/01/27 | 550 | 550 | 548 | 548 | 3,000 |
2004/01/26 | 550 | 560 | 545 | 550 | 36,000 |
2004/01/23 | 530 | 545 | 525 | 545 | 29,000 |
2004/01/22 | 530 | 535 | 530 | 535 | 3,000 |
2004/01/21 | 540 | 550 | 535 | 535 | 23,000 |
2004/01/20 | 560 | 575 | 545 | 550 | 62,000 |
2004/01/19 | 529 | 580 | 529 | 570 | 100,000 |
2004/01/16 | 510 | 510 | 500 | 500 | 14,000 |
2004/01/15 | 465 | 510 | 465 | 510 | 35,000 |
2004/01/14 | 455 | 460 | 454 | 460 | 3,000 |
2004/01/13 | 450 | 450 | 440 | 440 | 2,000 |
2004/01/09 | 436 | 437 | 436 | 437 | 8,000 |
2004/01/08 | 437 | 437 | 428 | 428 | 5,000 |
2004/01/07 | 435 | 435 | 426 | 426 | 2,000 |
2004/01/06 | 426 | 426 | 425 | 426 | 10,000 |