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 |
---|---|---|---|---|---|
2007/12/26 | 175 | 175 | 175 | 175 | 1,000 |
2007/12/21 | 179 | 181 | 179 | 179 | 9,000 |
2007/12/20 | 163 | 164 | 163 | 164 | 4,000 |
2007/12/19 | 175 | 175 | 175 | 175 | 1,000 |
2007/12/18 | 175 | 175 | 175 | 175 | 2,000 |
2007/12/12 | 185 | 185 | 185 | 185 | 1,000 |
2007/12/10 | 190 | 193 | 190 | 193 | 2,000 |
2007/12/07 | 180 | 180 | 180 | 180 | 1,000 |
2007/12/05 | 180 | 180 | 180 | 180 | 1,000 |
2007/12/04 | 176 | 177 | 176 | 177 | 2,000 |
2007/12/03 | 176 | 176 | 176 | 176 | 1,000 |
2007/11/30 | 173 | 173 | 173 | 173 | 3,000 |
2007/11/29 | 175 | 175 | 175 | 175 | 1,000 |
2007/11/28 | 175 | 175 | 175 | 175 | 1,000 |
2007/11/27 | 175 | 175 | 175 | 175 | 2,000 |
2007/11/26 | 175 | 175 | 175 | 175 | 1,000 |
2007/11/22 | 171 | 171 | 171 | 171 | 1,000 |
2007/11/21 | 173 | 173 | 173 | 173 | 1,000 |
2007/11/20 | 175 | 175 | 173 | 173 | 2,000 |
2007/11/15 | 173 | 173 | 173 | 173 | 1,000 |
2007/11/14 | 180 | 180 | 180 | 180 | 1,000 |
2007/11/12 | 170 | 170 | 170 | 170 | 3,000 |
2007/11/09 | 184 | 185 | 184 | 185 | 2,000 |
2007/11/07 | 180 | 181 | 180 | 181 | 2,000 |
2007/11/06 | 180 | 180 | 180 | 180 | 2,000 |
2007/11/05 | 180 | 180 | 178 | 178 | 6,000 |
2007/11/02 | 180 | 180 | 180 | 180 | 4,000 |
2007/11/01 | 185 | 185 | 185 | 185 | 1,000 |
2007/10/31 | 186 | 186 | 186 | 186 | 1,000 |
2007/10/30 | 185 | 185 | 185 | 185 | 1,000 |
2007/10/29 | 182 | 187 | 182 | 187 | 2,000 |
2007/10/25 | 186 | 186 | 186 | 186 | 3,000 |
2007/10/24 | 187 | 187 | 187 | 187 | 2,000 |
2007/10/23 | 196 | 196 | 196 | 196 | 1,000 |
2007/10/22 | 191 | 191 | 191 | 191 | 2,000 |
2007/10/19 | 200 | 200 | 200 | 200 | 1,000 |
2007/10/17 | 200 | 200 | 189 | 197 | 15,000 |
2007/10/16 | 204 | 204 | 204 | 204 | 1,000 |
2007/10/15 | 200 | 204 | 200 | 204 | 6,000 |
2007/10/12 | 200 | 200 | 200 | 200 | 1,000 |
2007/10/10 | 203 | 206 | 200 | 204 | 15,000 |
2007/10/09 | 203 | 209 | 203 | 209 | 3,000 |
2007/10/05 | 182 | 185 | 182 | 185 | 2,000 |
2007/10/04 | 183 | 183 | 182 | 182 | 2,000 |
2007/10/02 | 181 | 181 | 181 | 181 | 2,000 |
2007/10/01 | 175 | 176 | 174 | 176 | 7,000 |
2007/09/28 | 185 | 185 | 180 | 180 | 6,000 |
2007/09/21 | 185 | 185 | 180 | 180 | 3,000 |
2007/09/20 | 190 | 190 | 188 | 188 | 2,000 |
2007/09/19 | 191 | 191 | 165 | 170 | 12,000 |
2007/09/18 | 189 | 189 | 181 | 187 | 10,000 |
2007/09/14 | 195 | 197 | 193 | 193 | 4,000 |
2007/09/12 | 187 | 197 | 187 | 197 | 2,000 |
2007/09/11 | 203 | 204 | 190 | 195 | 6,000 |
2007/09/10 | 204 | 210 | 193 | 193 | 10,000 |
2007/09/07 | 196 | 196 | 188 | 188 | 14,000 |
2007/09/06 | 183 | 190 | 183 | 190 | 2,000 |
2007/08/31 | 195 | 198 | 190 | 190 | 10,000 |
2007/08/30 | 195 | 195 | 195 | 195 | 16,000 |
2007/08/29 | 190 | 190 | 189 | 189 | 6,000 |
2007/08/27 | 197 | 200 | 196 | 196 | 11,000 |
2007/08/24 | 210 | 210 | 198 | 198 | 11,000 |
2007/08/23 | 200 | 200 | 200 | 200 | 5,000 |
2007/08/22 | 200 | 200 | 190 | 190 | 14,000 |
2007/08/21 | 209 | 209 | 209 | 209 | 1,000 |
2007/08/20 | 210 | 216 | 210 | 215 | 4,000 |
2007/08/17 | 209 | 209 | 209 | 209 | 1,000 |
2007/08/16 | 210 | 210 | 210 | 210 | 5,000 |
2007/08/15 | 215 | 215 | 210 | 210 | 3,000 |
2007/08/14 | 219 | 219 | 218 | 218 | 2,000 |
2007/08/10 | 220 | 221 | 218 | 218 | 4,000 |
2007/08/09 | 220 | 223 | 220 | 223 | 3,000 |
2007/08/08 | 229 | 230 | 227 | 230 | 11,000 |
2007/08/07 | 221 | 224 | 221 | 224 | 8,000 |
2007/08/06 | 222 | 223 | 222 | 223 | 4,000 |
2007/08/03 | 232 | 232 | 230 | 230 | 6,000 |
2007/08/02 | 222 | 222 | 222 | 222 | 3,000 |
2007/08/01 | 222 | 222 | 218 | 218 | 6,000 |
2007/07/31 | 223 | 223 | 222 | 222 | 5,000 |
2007/07/30 | 223 | 223 | 223 | 223 | 1,000 |
2007/07/27 | 238 | 241 | 223 | 233 | 14,000 |
2007/07/26 | 220 | 220 | 218 | 218 | 3,000 |
2007/07/25 | 221 | 221 | 221 | 221 | 3,000 |
2007/07/24 | 227 | 227 | 216 | 216 | 3,000 |
2007/07/23 | 229 | 229 | 229 | 229 | 10,000 |
2007/07/20 | 229 | 234 | 229 | 234 | 18,000 |
2007/07/19 | 243 | 243 | 243 | 243 | 1,000 |
2007/07/18 | 252 | 252 | 234 | 245 | 16,000 |
2007/07/17 | 271 | 273 | 251 | 251 | 70,000 |
2007/07/13 | 224 | 290 | 222 | 276 | 270,000 |
2007/07/12 | 236 | 236 | 225 | 225 | 10,000 |
2007/07/11 | 230 | 230 | 222 | 222 | 9,000 |
2007/07/10 | 230 | 235 | 230 | 233 | 16,000 |
2007/07/09 | 226 | 232 | 221 | 230 | 20,000 |
2007/07/06 | 225 | 225 | 225 | 225 | 11,000 |
2007/07/05 | 216 | 230 | 216 | 230 | 32,000 |
2007/07/04 | 222 | 222 | 208 | 215 | 12,000 |
2007/07/03 | 240 | 275 | 221 | 222 | 169,000 |
2007/07/02 | 195 | 230 | 195 | 230 | 94,000 |
2007/06/29 | 180 | 180 | 180 | 180 | 2,000 |
2007/06/28 | 180 | 180 | 180 | 180 | 5,000 |
2007/06/26 | 178 | 178 | 178 | 178 | 1,000 |
2007/06/25 | 183 | 183 | 180 | 180 | 8,000 |
2007/06/22 | 183 | 183 | 183 | 183 | 2,000 |
2007/06/19 | 180 | 180 | 180 | 180 | 5,000 |
2007/06/18 | 180 | 180 | 178 | 178 | 9,000 |
2007/06/15 | 182 | 183 | 182 | 183 | 12,000 |
2007/06/14 | 182 | 182 | 182 | 182 | 1,000 |
2007/06/12 | 178 | 178 | 178 | 178 | 1,000 |
2007/06/11 | 180 | 180 | 175 | 175 | 7,000 |
2007/06/08 | 183 | 183 | 183 | 183 | 2,000 |
2007/06/07 | 179 | 179 | 178 | 178 | 3,000 |
2007/06/06 | 179 | 179 | 179 | 179 | 2,000 |
2007/06/05 | 179 | 179 | 179 | 179 | 2,000 |
2007/06/04 | 180 | 180 | 180 | 180 | 6,000 |
2007/06/01 | 176 | 180 | 176 | 180 | 6,000 |
2007/05/30 | 180 | 180 | 175 | 177 | 5,000 |
2007/05/29 | 183 | 183 | 182 | 182 | 2,000 |
2007/05/28 | 184 | 184 | 183 | 183 | 5,000 |
2007/05/25 | 180 | 180 | 180 | 180 | 4,000 |
2007/05/24 | 180 | 180 | 171 | 178 | 3,000 |
2007/05/23 | 182 | 183 | 180 | 180 | 7,000 |
2007/05/22 | 180 | 182 | 177 | 182 | 7,000 |
2007/05/21 | 188 | 188 | 181 | 181 | 3,000 |
2007/05/18 | 178 | 178 | 178 | 178 | 1,000 |
2007/05/17 | 184 | 184 | 183 | 183 | 6,000 |
2007/05/16 | 186 | 186 | 186 | 186 | 1,000 |
2007/05/15 | 190 | 190 | 190 | 190 | 1,000 |
2007/05/14 | 188 | 188 | 185 | 185 | 2,000 |
2007/05/11 | 191 | 191 | 182 | 182 | 7,000 |
2007/05/10 | 200 | 200 | 200 | 200 | 3,000 |
2007/05/09 | 191 | 191 | 191 | 191 | 1,000 |
2007/05/08 | 189 | 189 | 189 | 189 | 3,000 |
2007/05/07 | 189 | 189 | 189 | 189 | 5,000 |
2007/05/02 | 186 | 186 | 186 | 186 | 1,000 |
2007/05/01 | 189 | 189 | 189 | 189 | 1,000 |
2007/04/26 | 186 | 190 | 185 | 190 | 3,000 |
2007/04/24 | 186 | 190 | 186 | 190 | 4,000 |
2007/04/20 | 185 | 185 | 185 | 185 | 1,000 |
2007/04/19 | 188 | 188 | 188 | 188 | 1,000 |
2007/04/18 | 188 | 188 | 188 | 188 | 2,000 |
2007/04/17 | 196 | 196 | 196 | 196 | 1,000 |
2007/04/10 | 195 | 196 | 195 | 196 | 2,000 |
2007/04/09 | 193 | 193 | 193 | 193 | 1,000 |
2007/04/06 | 190 | 190 | 188 | 188 | 3,000 |
2007/04/04 | 200 | 205 | 190 | 202 | 8,000 |
2007/04/03 | 198 | 198 | 198 | 198 | 1,000 |
2007/04/02 | 193 | 193 | 193 | 193 | 3,000 |
2007/03/30 | 188 | 188 | 188 | 188 | 1,000 |
2007/03/28 | 187 | 187 | 187 | 187 | 1,000 |
2007/03/22 | 194 | 194 | 194 | 194 | 1,000 |
2007/03/16 | 193 | 193 | 190 | 192 | 12,000 |
2007/03/15 | 198 | 198 | 198 | 198 | 1,000 |
2007/03/13 | 195 | 195 | 193 | 193 | 3,000 |
2007/03/09 | 200 | 209 | 200 | 208 | 3,000 |
2007/03/08 | 191 | 199 | 191 | 199 | 4,000 |
2007/03/07 | 205 | 205 | 205 | 205 | 2,000 |
2007/03/06 | 205 | 205 | 205 | 205 | 1,000 |
2007/03/05 | 190 | 200 | 190 | 190 | 5,000 |
2007/03/02 | 193 | 193 | 180 | 180 | 6,000 |
2007/03/01 | 200 | 200 | 193 | 193 | 7,000 |
2007/02/28 | 198 | 230 | 191 | 200 | 40,000 |
2007/02/27 | 190 | 190 | 190 | 190 | 6,000 |
2007/02/26 | 190 | 190 | 190 | 190 | 31,000 |
2007/02/23 | 189 | 189 | 189 | 189 | 2,000 |
2007/02/22 | 190 | 190 | 175 | 181 | 29,000 |
2007/02/21 | 186 | 186 | 185 | 185 | 9,000 |
2007/02/20 | 190 | 190 | 186 | 186 | 3,000 |
2007/02/16 | 190 | 190 | 190 | 190 | 1,000 |
2007/02/15 | 190 | 190 | 190 | 190 | 10,000 |
2007/02/13 | 187 | 190 | 187 | 190 | 3,000 |
2007/02/09 | 200 | 200 | 183 | 183 | 5,000 |
2007/02/07 | 198 | 198 | 198 | 198 | 2,000 |
2007/01/30 | 210 | 210 | 210 | 210 | 1,000 |
2007/01/29 | 210 | 210 | 210 | 210 | 1,000 |
2007/01/25 | 210 | 210 | 210 | 210 | 1,000 |
2007/01/23 | 200 | 210 | 200 | 210 | 2,000 |
2007/01/22 | 209 | 210 | 209 | 210 | 6,000 |
2007/01/19 | 205 | 207 | 205 | 207 | 2,000 |
2007/01/18 | 185 | 200 | 185 | 200 | 10,000 |
2007/01/17 | 200 | 200 | 200 | 200 | 1,000 |
2007/01/10 | 203 | 204 | 203 | 204 | 5,000 |
2007/01/09 | 193 | 193 | 193 | 193 | 2,000 |