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 |
|---|---|---|---|---|---|
| 2005/12/30 | 322 | 322 | 322 | 322 | 3,000 |
| 2005/12/29 | 325 | 325 | 325 | 325 | 11,000 |
| 2005/12/28 | 320 | 320 | 320 | 320 | 4,000 |
| 2005/12/27 | 320 | 325 | 320 | 325 | 6,000 |
| 2005/12/26 | 322 | 322 | 320 | 320 | 10,000 |
| 2005/12/22 | 325 | 325 | 320 | 322 | 5,000 |
| 2005/12/20 | 324 | 325 | 320 | 325 | 8,000 |
| 2005/12/19 | 325 | 325 | 325 | 325 | 1,000 |
| 2005/12/16 | 324 | 325 | 315 | 321 | 26,000 |
| 2005/12/15 | 325 | 344 | 325 | 335 | 10,000 |
| 2005/12/14 | 333 | 333 | 325 | 325 | 5,000 |
| 2005/12/13 | 330 | 335 | 330 | 335 | 5,000 |
| 2005/12/12 | 330 | 336 | 330 | 330 | 15,000 |
| 2005/12/09 | 330 | 333 | 330 | 330 | 8,000 |
| 2005/12/08 | 343 | 345 | 341 | 345 | 7,000 |
| 2005/12/07 | 342 | 342 | 342 | 342 | 10,000 |
| 2005/12/06 | 344 | 344 | 341 | 341 | 5,000 |
| 2005/12/05 | 355 | 355 | 344 | 344 | 10,000 |
| 2005/12/02 | 344 | 350 | 344 | 350 | 3,000 |
| 2005/12/01 | 344 | 344 | 344 | 344 | 1,000 |
| 2005/11/30 | 349 | 349 | 342 | 342 | 3,000 |
| 2005/11/29 | 350 | 350 | 350 | 350 | 6,000 |
| 2005/11/28 | 344 | 346 | 343 | 343 | 10,000 |
| 2005/11/25 | 350 | 350 | 340 | 340 | 7,000 |
| 2005/11/24 | 350 | 365 | 340 | 350 | 18,000 |
| 2005/11/22 | 355 | 355 | 350 | 350 | 6,000 |
| 2005/11/21 | 358 | 360 | 358 | 360 | 3,000 |
| 2005/11/18 | 363 | 363 | 360 | 360 | 12,000 |
| 2005/11/17 | 383 | 383 | 362 | 363 | 34,000 |
| 2005/11/16 | 365 | 390 | 355 | 378 | 40,000 |
| 2005/11/15 | 338 | 353 | 338 | 340 | 63,000 |
| 2005/11/14 | 340 | 340 | 334 | 338 | 17,000 |
| 2005/11/11 | 332 | 332 | 320 | 330 | 24,000 |
| 2005/11/10 | 339 | 339 | 332 | 336 | 6,000 |
| 2005/11/08 | 337 | 337 | 325 | 325 | 4,000 |
| 2005/11/07 | 328 | 338 | 322 | 338 | 20,000 |
| 2005/11/04 | 324 | 326 | 322 | 322 | 6,000 |
| 2005/11/02 | 325 | 325 | 322 | 322 | 4,000 |
| 2005/11/01 | 327 | 327 | 325 | 325 | 3,000 |
| 2005/10/31 | 322 | 330 | 322 | 330 | 4,000 |
| 2005/10/28 | 327 | 327 | 322 | 322 | 5,000 |
| 2005/10/27 | 326 | 330 | 326 | 327 | 3,000 |
| 2005/10/26 | 336 | 341 | 325 | 325 | 27,000 |
| 2005/10/25 | 318 | 326 | 318 | 326 | 17,000 |
| 2005/10/24 | 309 | 309 | 304 | 304 | 3,000 |
| 2005/10/21 | 309 | 309 | 304 | 304 | 2,000 |
| 2005/10/20 | 319 | 319 | 304 | 304 | 10,000 |
| 2005/10/19 | 307 | 310 | 303 | 304 | 17,000 |
| 2005/10/18 | 311 | 311 | 305 | 310 | 7,000 |
| 2005/10/17 | 321 | 321 | 315 | 315 | 8,000 |
| 2005/10/14 | 320 | 320 | 315 | 318 | 17,000 |
| 2005/10/13 | 340 | 340 | 320 | 320 | 7,000 |
| 2005/10/12 | 345 | 345 | 345 | 345 | 14,000 |
| 2005/10/11 | 346 | 348 | 344 | 345 | 23,000 |
| 2005/10/07 | 350 | 350 | 336 | 344 | 13,000 |
| 2005/10/06 | 376 | 376 | 370 | 370 | 5,000 |
| 2005/10/05 | 378 | 379 | 378 | 379 | 6,000 |
| 2005/10/04 | 380 | 380 | 380 | 380 | 1,000 |
| 2005/10/03 | 380 | 380 | 380 | 380 | 4,000 |
| 2005/09/30 | 383 | 383 | 382 | 382 | 2,000 |
| 2005/09/29 | 380 | 380 | 380 | 380 | 3,000 |
| 2005/09/28 | 430 | 430 | 405 | 405 | 2,000 |
| 2005/09/22 | 445 | 445 | 445 | 445 | 2,000 |
| 2005/09/20 | 445 | 445 | 445 | 445 | 2,000 |
| 2005/09/16 | 440 | 440 | 440 | 440 | 2,000 |
| 2005/09/15 | 435 | 435 | 425 | 425 | 4,000 |
| 2005/09/14 | 420 | 420 | 417 | 417 | 4,000 |
| 2005/09/12 | 435 | 435 | 435 | 435 | 2,000 |
| 2005/09/09 | 434 | 435 | 434 | 435 | 3,000 |
| 2005/09/07 | 435 | 435 | 435 | 435 | 1,000 |
| 2005/09/01 | 446 | 446 | 446 | 446 | 1,000 |
| 2005/08/26 | 446 | 446 | 446 | 446 | 2,000 |
| 2005/08/25 | 446 | 446 | 446 | 446 | 1,000 |
| 2005/08/24 | 445 | 450 | 445 | 450 | 14,000 |
| 2005/08/23 | 438 | 445 | 438 | 445 | 7,000 |
| 2005/08/22 | 443 | 443 | 443 | 443 | 4,000 |
| 2005/08/19 | 443 | 443 | 443 | 443 | 3,000 |
| 2005/08/18 | 443 | 443 | 443 | 443 | 1,000 |
| 2005/08/17 | 440 | 440 | 440 | 440 | 1,000 |
| 2005/08/16 | 440 | 440 | 440 | 440 | 1,000 |
| 2005/08/11 | 440 | 440 | 440 | 440 | 3,000 |
| 2005/08/10 | 436 | 443 | 436 | 442 | 10,000 |
| 2005/08/09 | 435 | 435 | 435 | 435 | 2,000 |
| 2005/08/08 | 430 | 430 | 430 | 430 | 1,000 |
| 2005/08/05 | 420 | 430 | 420 | 430 | 10,000 |
| 2005/08/04 | 420 | 420 | 420 | 420 | 2,000 |
| 2005/08/03 | 417 | 417 | 417 | 417 | 1,000 |
| 2005/08/02 | 440 | 440 | 440 | 440 | 4,000 |
| 2005/08/01 | 432 | 440 | 430 | 440 | 30,000 |
| 2005/07/29 | 425 | 433 | 425 | 433 | 23,000 |
| 2005/07/28 | 421 | 421 | 421 | 421 | 1,000 |
| 2005/07/27 | 430 | 430 | 430 | 430 | 9,000 |
| 2005/07/26 | 400 | 402 | 400 | 402 | 7,000 |
| 2005/07/25 | 400 | 400 | 385 | 399 | 29,000 |
| 2005/07/22 | 425 | 425 | 420 | 420 | 35,000 |
| 2005/07/21 | 430 | 431 | 430 | 430 | 37,000 |
| 2005/07/20 | 449 | 450 | 430 | 430 | 22,000 |
| 2005/07/19 | 455 | 455 | 450 | 450 | 2,000 |
| 2005/07/14 | 460 | 460 | 460 | 460 | 1,000 |
| 2005/07/12 | 460 | 470 | 460 | 465 | 10,000 |
| 2005/07/11 | 460 | 460 | 460 | 460 | 1,000 |
| 2005/07/06 | 500 | 500 | 490 | 490 | 7,000 |
| 2005/07/05 | 480 | 480 | 480 | 480 | 1,000 |
| 2005/07/04 | 490 | 500 | 490 | 500 | 9,000 |
| 2005/07/01 | 500 | 500 | 490 | 500 | 23,000 |
| 2005/06/24 | 511 | 520 | 511 | 520 | 2,000 |
| 2005/06/23 | 505 | 508 | 500 | 508 | 6,000 |
| 2005/06/22 | 505 | 505 | 505 | 505 | 1,000 |
| 2005/06/21 | 500 | 510 | 500 | 510 | 4,000 |
| 2005/06/16 | 500 | 515 | 500 | 515 | 3,000 |
| 2005/06/14 | 500 | 500 | 500 | 500 | 3,000 |
| 2005/06/13 | 500 | 510 | 500 | 510 | 3,000 |
| 2005/06/10 | 522 | 522 | 515 | 515 | 14,000 |
| 2005/06/09 | 491 | 522 | 491 | 522 | 6,000 |
| 2005/06/08 | 501 | 501 | 501 | 501 | 2,000 |
| 2005/06/07 | 500 | 500 | 500 | 500 | 5,000 |
| 2005/06/06 | 500 | 500 | 500 | 500 | 1,000 |
| 2005/06/03 | 481 | 490 | 480 | 490 | 6,000 |
| 2005/06/02 | 471 | 480 | 471 | 480 | 3,000 |
| 2005/06/01 | 530 | 530 | 485 | 490 | 5,000 |
| 2005/05/31 | 540 | 545 | 530 | 530 | 5,000 |
| 2005/05/30 | 566 | 566 | 530 | 548 | 11,000 |
| 2005/05/27 | 521 | 547 | 521 | 536 | 9,000 |
| 2005/05/26 | 586 | 676 | 508 | 513 | 96,000 |
| 2005/05/26 | 1 -> 3.00 分割 | ||||
| 2005/05/25 | 1,690 | 1,760 | 1,690 | 1,730 | 38,000 |
| 2005/05/24 | 1,630 | 1,700 | 1,630 | 1,660 | 33,000 |
| 2005/05/23 | 1,470 | 1,570 | 1,470 | 1,570 | 18,000 |
| 2005/05/20 | 1,500 | 1,520 | 1,470 | 1,470 | 22,000 |
| 2005/05/19 | 1,460 | 1,480 | 1,460 | 1,480 | 14,000 |
| 2005/05/18 | 1,460 | 1,470 | 1,440 | 1,460 | 12,000 |
| 2005/05/17 | 1,450 | 1,460 | 1,430 | 1,460 | 12,000 |
| 2005/05/16 | 1,455 | 1,470 | 1,435 | 1,450 | 21,000 |
| 2005/05/13 | 1,400 | 1,450 | 1,400 | 1,450 | 28,000 |
| 2005/05/12 | 1,375 | 1,400 | 1,370 | 1,390 | 13,000 |
| 2005/05/11 | 1,345 | 1,369 | 1,345 | 1,369 | 12,000 |
| 2005/05/10 | 1,360 | 1,370 | 1,330 | 1,365 | 36,000 |
| 2005/05/09 | 1,400 | 1,430 | 1,395 | 1,395 | 13,000 |
| 2005/05/06 | 1,429 | 1,450 | 1,420 | 1,420 | 19,000 |
| 2005/05/02 | 1,420 | 1,420 | 1,420 | 1,420 | 9,000 |
| 2005/04/28 | 1,410 | 1,450 | 1,410 | 1,429 | 12,000 |
| 2005/04/27 | 1,415 | 1,425 | 1,410 | 1,410 | 8,000 |
| 2005/04/26 | 1,460 | 1,460 | 1,401 | 1,460 | 7,000 |
| 2005/04/25 | 1,440 | 1,460 | 1,400 | 1,400 | 22,000 |
| 2005/04/22 | 1,380 | 1,400 | 1,350 | 1,400 | 15,000 |
| 2005/04/21 | 1,360 | 1,395 | 1,350 | 1,395 | 31,000 |
| 2005/04/20 | 1,300 | 1,350 | 1,300 | 1,350 | 35,000 |
| 2005/04/19 | 1,330 | 1,360 | 1,270 | 1,320 | 69,000 |
| 2005/04/18 | 1,280 | 1,350 | 1,280 | 1,350 | 66,000 |
| 2005/04/15 | 1,250 | 1,275 | 1,236 | 1,275 | 46,000 |
| 2005/04/14 | 1,255 | 1,260 | 1,250 | 1,260 | 75,000 |
| 2005/04/13 | 1,195 | 1,256 | 1,185 | 1,256 | 134,000 |
| 2005/04/12 | 1,110 | 1,235 | 1,100 | 1,235 | 232,000 |
| 2005/04/11 | 1,035 | 1,035 | 1,035 | 1,035 | 14,000 |
| 2005/04/08 | 935 | 935 | 935 | 935 | 21,000 |
| 2005/04/07 | 830 | 830 | 830 | 830 | 1,000 |
| 2005/04/06 | 830 | 831 | 830 | 831 | 7,000 |
| 2005/04/05 | 830 | 830 | 830 | 830 | 5,000 |
| 2005/04/04 | 801 | 801 | 801 | 801 | 3,000 |
| 2005/04/01 | 819 | 819 | 782 | 798 | 9,000 |
| 2005/03/31 | 835 | 835 | 802 | 830 | 9,000 |
| 2005/03/30 | 862 | 863 | 860 | 861 | 4,000 |
| 2005/03/29 | 899 | 899 | 862 | 862 | 5,000 |
| 2005/03/28 | 879 | 879 | 875 | 875 | 4,000 |
| 2005/03/25 | 868 | 880 | 868 | 870 | 4,000 |
| 2005/03/24 | 868 | 868 | 867 | 867 | 8,000 |
| 2005/03/23 | 823 | 830 | 823 | 830 | 9,000 |
| 2005/03/22 | 822 | 822 | 822 | 822 | 4,000 |
| 2005/03/18 | 830 | 830 | 815 | 820 | 4,000 |
| 2005/03/14 | 830 | 830 | 830 | 830 | 2,000 |
| 2005/03/11 | 850 | 850 | 850 | 850 | 1,000 |
| 2005/03/10 | 846 | 850 | 846 | 850 | 2,000 |
| 2005/03/08 | 849 | 850 | 846 | 846 | 5,000 |
| 2005/03/07 | 851 | 851 | 850 | 850 | 3,000 |
| 2005/03/03 | 850 | 850 | 850 | 850 | 4,000 |
| 2005/02/28 | 840 | 840 | 840 | 840 | 1,000 |
| 2005/02/25 | 817 | 840 | 815 | 840 | 11,000 |
| 2005/02/24 | 820 | 821 | 819 | 821 | 16,000 |
| 2005/02/23 | 810 | 814 | 809 | 814 | 16,000 |
| 2005/02/22 | 810 | 815 | 810 | 814 | 11,000 |
| 2005/02/21 | 801 | 801 | 801 | 801 | 1,000 |
| 2005/02/18 | 800 | 802 | 800 | 802 | 7,000 |
| 2005/02/17 | 790 | 805 | 788 | 788 | 5,000 |
| 2005/02/16 | 814 | 814 | 800 | 800 | 4,000 |
| 2005/02/15 | 815 | 820 | 815 | 815 | 9,000 |
| 2005/02/14 | 815 | 821 | 815 | 818 | 17,000 |
| 2005/02/10 | 781 | 810 | 780 | 810 | 50,000 |
| 2005/02/09 | 780 | 780 | 765 | 765 | 8,000 |
| 2005/02/08 | 791 | 791 | 760 | 780 | 8,000 |
| 2005/02/07 | 750 | 790 | 750 | 790 | 7,000 |
| 2005/02/04 | 750 | 750 | 748 | 748 | 3,000 |
| 2005/02/03 | 749 | 750 | 749 | 750 | 4,000 |
| 2005/02/02 | 750 | 756 | 748 | 755 | 5,000 |
| 2005/02/01 | 756 | 756 | 755 | 756 | 5,000 |
| 2005/01/31 | 750 | 751 | 750 | 751 | 4,000 |
| 2005/01/28 | 742 | 742 | 742 | 742 | 2,000 |
| 2005/01/27 | 770 | 770 | 745 | 750 | 6,000 |
| 2005/01/26 | 800 | 800 | 785 | 785 | 16,000 |
| 2005/01/25 | 774 | 800 | 765 | 800 | 23,000 |
| 2005/01/24 | 740 | 780 | 740 | 780 | 15,000 |
| 2005/01/21 | 723 | 724 | 721 | 721 | 5,000 |
| 2005/01/20 | 745 | 745 | 723 | 724 | 13,000 |
| 2005/01/19 | 742 | 759 | 742 | 746 | 15,000 |
| 2005/01/18 | 742 | 742 | 740 | 741 | 5,000 |
| 2005/01/17 | 727 | 730 | 727 | 730 | 9,000 |
| 2005/01/14 | 730 | 731 | 729 | 730 | 5,000 |
| 2005/01/13 | 730 | 731 | 730 | 731 | 2,000 |
| 2005/01/11 | 735 | 736 | 730 | 730 | 5,000 |
| 2005/01/07 | 730 | 731 | 729 | 730 | 7,000 |
| 2005/01/06 | 728 | 732 | 728 | 730 | 7,000 |
| 2005/01/04 | 730 | 731 | 730 | 731 | 2,000 |