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 |
|---|---|---|---|---|---|
| 2006/12/29 | 191 | 191 | 188 | 188 | 2,000 |
| 2006/12/28 | 194 | 194 | 194 | 194 | 1,000 |
| 2006/12/27 | 185 | 190 | 185 | 190 | 2,000 |
| 2006/12/26 | 188 | 195 | 185 | 195 | 14,000 |
| 2006/12/25 | 188 | 188 | 183 | 188 | 4,000 |
| 2006/12/22 | 197 | 198 | 190 | 190 | 7,000 |
| 2006/12/21 | 195 | 196 | 191 | 196 | 3,000 |
| 2006/12/20 | 197 | 197 | 197 | 197 | 1,000 |
| 2006/12/19 | 195 | 195 | 195 | 195 | 10,000 |
| 2006/12/18 | 192 | 192 | 191 | 191 | 6,000 |
| 2006/12/15 | 199 | 199 | 196 | 196 | 5,000 |
| 2006/12/14 | 196 | 196 | 196 | 196 | 1,000 |
| 2006/12/13 | 196 | 196 | 196 | 196 | 3,000 |
| 2006/12/12 | 196 | 201 | 196 | 201 | 5,000 |
| 2006/12/08 | 196 | 196 | 196 | 196 | 2,000 |
| 2006/12/07 | 195 | 195 | 190 | 191 | 24,000 |
| 2006/12/06 | 203 | 203 | 203 | 203 | 4,000 |
| 2006/12/05 | 200 | 204 | 200 | 204 | 3,000 |
| 2006/12/04 | 195 | 195 | 195 | 195 | 1,000 |
| 2006/12/01 | 191 | 191 | 191 | 191 | 1,000 |
| 2006/11/30 | 191 | 191 | 191 | 191 | 3,000 |
| 2006/11/24 | 196 | 200 | 196 | 200 | 2,000 |
| 2006/11/22 | 200 | 205 | 200 | 205 | 2,000 |
| 2006/11/21 | 210 | 210 | 210 | 210 | 2,000 |
| 2006/11/15 | 205 | 205 | 200 | 200 | 8,000 |
| 2006/11/13 | 206 | 207 | 206 | 207 | 7,000 |
| 2006/11/10 | 206 | 229 | 206 | 229 | 7,000 |
| 2006/11/08 | 220 | 220 | 220 | 220 | 1,000 |
| 2006/11/01 | 220 | 230 | 220 | 230 | 3,000 |
| 2006/10/31 | 220 | 220 | 220 | 220 | 1,000 |
| 2006/10/30 | 240 | 240 | 240 | 240 | 1,000 |
| 2006/10/26 | 220 | 220 | 220 | 220 | 4,000 |
| 2006/10/24 | 224 | 224 | 224 | 224 | 2,000 |
| 2006/10/23 | 228 | 228 | 228 | 228 | 2,000 |
| 2006/10/19 | 238 | 238 | 238 | 238 | 1,000 |
| 2006/10/18 | 228 | 233 | 228 | 233 | 2,000 |
| 2006/10/17 | 213 | 223 | 213 | 223 | 2,000 |
| 2006/10/12 | 231 | 231 | 231 | 231 | 1,000 |
| 2006/10/10 | 226 | 226 | 226 | 226 | 5,000 |
| 2006/10/06 | 240 | 240 | 240 | 240 | 1,000 |
| 2006/10/05 | 230 | 235 | 230 | 235 | 2,000 |
| 2006/10/03 | 245 | 249 | 245 | 246 | 4,000 |
| 2006/10/02 | 230 | 235 | 230 | 235 | 2,000 |
| 2006/09/27 | 220 | 220 | 220 | 220 | 1,000 |
| 2006/09/21 | 222 | 222 | 220 | 220 | 3,000 |
| 2006/09/20 | 217 | 217 | 217 | 217 | 1,000 |
| 2006/09/19 | 235 | 235 | 235 | 235 | 2,000 |
| 2006/09/15 | 235 | 235 | 235 | 235 | 1,000 |
| 2006/09/14 | 233 | 233 | 233 | 233 | 1,000 |
| 2006/09/12 | 230 | 235 | 230 | 235 | 6,000 |
| 2006/09/11 | 248 | 250 | 248 | 250 | 16,000 |
| 2006/09/08 | 245 | 245 | 242 | 242 | 16,000 |
| 2006/09/06 | 270 | 270 | 270 | 270 | 1,000 |
| 2006/09/05 | 266 | 266 | 266 | 266 | 2,000 |
| 2006/09/04 | 266 | 269 | 266 | 269 | 2,000 |
| 2006/08/31 | 236 | 236 | 236 | 236 | 1,000 |
| 2006/08/30 | 240 | 240 | 240 | 240 | 1,000 |
| 2006/08/25 | 270 | 270 | 270 | 270 | 1,000 |
| 2006/08/24 | 264 | 264 | 264 | 264 | 1,000 |
| 2006/08/23 | 264 | 264 | 264 | 264 | 1,000 |
| 2006/08/21 | 270 | 270 | 245 | 254 | 4,000 |
| 2006/08/18 | 272 | 272 | 269 | 269 | 4,000 |
| 2006/08/17 | 242 | 242 | 242 | 242 | 1,000 |
| 2006/08/10 | 241 | 256 | 241 | 256 | 2,000 |
| 2006/08/08 | 227 | 227 | 227 | 227 | 1,000 |
| 2006/08/02 | 233 | 233 | 232 | 232 | 2,000 |
| 2006/07/27 | 267 | 267 | 267 | 267 | 3,000 |
| 2006/07/26 | 222 | 222 | 222 | 222 | 1,000 |
| 2006/07/25 | 216 | 216 | 216 | 216 | 1,000 |
| 2006/07/24 | 215 | 220 | 215 | 220 | 2,000 |
| 2006/07/20 | 205 | 210 | 203 | 210 | 6,000 |
| 2006/07/19 | 200 | 203 | 200 | 202 | 10,000 |
| 2006/07/18 | 225 | 225 | 225 | 225 | 1,000 |
| 2006/07/14 | 228 | 228 | 228 | 228 | 1,000 |
| 2006/07/10 | 275 | 275 | 275 | 275 | 1,000 |
| 2006/07/04 | 252 | 252 | 252 | 252 | 1,000 |
| 2006/06/29 | 251 | 251 | 251 | 251 | 1,000 |
| 2006/06/28 | 253 | 253 | 253 | 253 | 2,000 |
| 2006/06/27 | 250 | 273 | 250 | 273 | 6,000 |
| 2006/06/26 | 250 | 273 | 250 | 273 | 6,000 |
| 2006/06/20 | 240 | 240 | 240 | 240 | 1,000 |
| 2006/06/19 | 234 | 245 | 233 | 244 | 13,000 |
| 2006/06/16 | 245 | 245 | 230 | 230 | 7,000 |
| 2006/06/15 | 246 | 246 | 246 | 246 | 2,000 |
| 2006/06/14 | 226 | 261 | 226 | 246 | 8,000 |
| 2006/06/13 | 242 | 247 | 234 | 234 | 10,000 |
| 2006/06/12 | 300 | 300 | 234 | 258 | 8,000 |
| 2006/06/09 | 280 | 280 | 280 | 280 | 2,000 |
| 2006/06/02 | 260 | 260 | 250 | 250 | 3,000 |
| 2006/05/31 | 250 | 250 | 250 | 250 | 1,000 |
| 2006/05/30 | 257 | 257 | 257 | 257 | 1,000 |
| 2006/05/23 | 257 | 257 | 257 | 257 | 8,000 |
| 2006/05/22 | 262 | 267 | 262 | 267 | 5,000 |
| 2006/05/19 | 258 | 258 | 257 | 257 | 4,000 |
| 2006/05/18 | 258 | 258 | 257 | 258 | 11,000 |
| 2006/05/17 | 258 | 262 | 257 | 257 | 13,000 |
| 2006/05/16 | 288 | 288 | 288 | 288 | 2,000 |
| 2006/05/15 | 288 | 288 | 288 | 288 | 1,000 |
| 2006/05/11 | 289 | 289 | 289 | 289 | 1,000 |
| 2006/05/10 | 297 | 297 | 297 | 297 | 1,000 |
| 2006/05/02 | 286 | 287 | 286 | 287 | 2,000 |
| 2006/04/28 | 286 | 286 | 286 | 286 | 3,000 |
| 2006/04/25 | 291 | 291 | 291 | 291 | 1,000 |
| 2006/04/21 | 292 | 295 | 291 | 291 | 4,000 |
| 2006/04/17 | 290 | 290 | 290 | 290 | 1,000 |
| 2006/04/14 | 294 | 294 | 291 | 291 | 6,000 |
| 2006/04/11 | 293 | 298 | 290 | 298 | 9,000 |
| 2006/04/10 | 293 | 300 | 293 | 298 | 10,000 |
| 2006/04/07 | 299 | 299 | 297 | 297 | 3,000 |
| 2006/04/06 | 300 | 300 | 300 | 300 | 1,000 |
| 2006/04/05 | 298 | 298 | 297 | 297 | 3,000 |
| 2006/04/04 | 298 | 300 | 297 | 300 | 7,000 |
| 2006/04/03 | 295 | 297 | 290 | 295 | 10,000 |
| 2006/03/31 | 300 | 300 | 298 | 298 | 8,000 |
| 2006/03/30 | 294 | 295 | 293 | 293 | 7,000 |
| 2006/03/29 | 300 | 300 | 299 | 299 | 3,000 |
| 2006/03/28 | 300 | 300 | 300 | 300 | 1,000 |
| 2006/03/27 | 298 | 300 | 296 | 299 | 4,000 |
| 2006/03/24 | 295 | 296 | 295 | 296 | 5,000 |
| 2006/03/23 | 292 | 296 | 290 | 290 | 44,000 |
| 2006/03/22 | 305 | 305 | 290 | 290 | 20,000 |
| 2006/03/20 | 305 | 305 | 305 | 305 | 2,000 |
| 2006/03/16 | 305 | 315 | 305 | 315 | 3,000 |
| 2006/03/15 | 304 | 304 | 304 | 304 | 2,000 |
| 2006/03/14 | 305 | 305 | 305 | 305 | 1,000 |
| 2006/03/10 | 287 | 320 | 287 | 320 | 12,000 |
| 2006/03/08 | 313 | 323 | 313 | 323 | 3,000 |
| 2006/03/02 | 317 | 317 | 317 | 317 | 3,000 |
| 2006/03/01 | 325 | 325 | 325 | 325 | 1,000 |
| 2006/02/28 | 317 | 317 | 317 | 317 | 2,000 |
| 2006/02/27 | 320 | 320 | 320 | 320 | 3,000 |
| 2006/02/23 | 320 | 320 | 320 | 320 | 1,000 |
| 2006/02/21 | 310 | 310 | 310 | 310 | 1,000 |
| 2006/02/20 | 311 | 311 | 310 | 310 | 4,000 |
| 2006/02/17 | 315 | 320 | 315 | 317 | 6,000 |
| 2006/02/16 | 340 | 340 | 340 | 340 | 7,000 |
| 2006/02/15 | 340 | 340 | 339 | 340 | 7,000 |
| 2006/02/14 | 340 | 340 | 340 | 340 | 1,000 |
| 2006/02/13 | 346 | 346 | 340 | 340 | 7,000 |
| 2006/02/10 | 343 | 343 | 342 | 342 | 6,000 |
| 2006/02/08 | 353 | 353 | 353 | 353 | 3,000 |
| 2006/02/07 | 355 | 355 | 353 | 353 | 2,000 |
| 2006/02/06 | 350 | 357 | 350 | 354 | 5,000 |
| 2006/02/03 | 353 | 353 | 350 | 350 | 6,000 |
| 2006/02/02 | 343 | 350 | 343 | 350 | 4,000 |
| 2006/02/01 | 343 | 343 | 343 | 343 | 1,000 |
| 2006/01/31 | 345 | 345 | 343 | 343 | 2,000 |
| 2006/01/30 | 351 | 351 | 348 | 348 | 7,000 |
| 2006/01/27 | 353 | 353 | 350 | 350 | 6,000 |
| 2006/01/26 | 352 | 352 | 351 | 351 | 6,000 |
| 2006/01/25 | 355 | 360 | 353 | 360 | 10,000 |
| 2006/01/24 | 342 | 355 | 342 | 355 | 20,000 |
| 2006/01/23 | 386 | 386 | 342 | 342 | 12,000 |
| 2006/01/20 | 370 | 380 | 370 | 380 | 4,000 |
| 2006/01/19 | 350 | 365 | 350 | 365 | 9,000 |
| 2006/01/18 | 370 | 370 | 356 | 360 | 22,000 |
| 2006/01/17 | 380 | 380 | 370 | 372 | 6,000 |
| 2006/01/16 | 378 | 385 | 377 | 385 | 19,000 |
| 2006/01/13 | 368 | 378 | 368 | 378 | 15,000 |
| 2006/01/12 | 358 | 367 | 353 | 359 | 25,000 |
| 2006/01/11 | 375 | 380 | 370 | 378 | 9,000 |
| 2006/01/10 | 360 | 380 | 360 | 360 | 26,000 |
| 2006/01/06 | 369 | 369 | 350 | 369 | 23,000 |
| 2006/01/05 | 330 | 365 | 326 | 365 | 43,000 |
| 2006/01/04 | 330 | 330 | 330 | 330 | 3,000 |