三光産業(7922)の株価時系列情報
三光産業(7922)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 |
|---|---|---|---|---|---|
| 1990/12/27 | 0 | 2,800 | 2,800 | 2,800 | 2,000 |
| 1990/12/25 | 0 | 2,800 | 2,800 | 2,800 | 2,000 |
| 1990/12/20 | 0 | 2,850 | 2,850 | 2,850 | 1,000 |
| 1990/12/18 | 0 | 2,800 | 2,800 | 2,800 | 1,000 |
| 1990/12/17 | 0 | 2,770 | 2,770 | 2,770 | 2,000 |
| 1990/12/11 | 0 | 2,900 | 2,900 | 2,900 | 1,000 |
| 1990/12/06 | 0 | 3,100 | 3,100 | 3,100 | 1,000 |
| 1990/12/05 | 0 | 3,100 | 3,100 | 3,100 | 1,000 |
| 1990/12/04 | 0 | 3,200 | 3,200 | 3,200 | 1,000 |
| 1990/12/03 | 0 | 3,280 | 3,280 | 3,280 | 1,000 |
| 1990/11/28 | 0 | 3,290 | 3,290 | 3,290 | 18,000 |
| 1990/11/22 | 0 | 3,880 | 3,880 | 3,880 | 1,000 |
| 1990/11/13 | 0 | 3,800 | 3,800 | 3,800 | 1,000 |
| 1990/11/01 | 0 | 4,140 | 4,140 | 4,140 | 1,000 |
| 1990/10/31 | 0 | 4,150 | 4,100 | 4,150 | 2,000 |
| 1990/10/24 | 0 | 4,150 | 4,150 | 4,150 | 2,000 |
| 1990/10/18 | 0 | 4,150 | 4,150 | 4,150 | 1,000 |
| 1990/10/17 | 0 | 4,150 | 4,000 | 4,150 | 4,000 |
| 1990/10/11 | 0 | 4,000 | 4,000 | 4,000 | 1,000 |
| 1990/10/09 | 0 | 4,000 | 4,000 | 4,000 | 1,000 |
| 1990/10/08 | 0 | 4,000 | 3,800 | 4,000 | 7,000 |
| 1990/10/05 | 0 | 3,800 | 3,500 | 3,800 | 8,000 |
| 1990/10/04 | 0 | 3,500 | 3,500 | 3,500 | 1,000 |
| 1990/10/03 | 0 | 3,500 | 3,500 | 3,500 | 1,000 |
| 1990/09/25 | 0 | 4,990 | 4,990 | 4,990 | 1,000 |
| 1990/09/10 | 0 | 5,080 | 5,080 | 5,080 | 1,000 |
| 1990/09/03 | 0 | 5,100 | 5,100 | 5,100 | 1,000 |
| 1990/08/31 | 0 | 5,090 | 5,090 | 5,090 | 1,000 |
| 1990/08/30 | 0 | 5,150 | 5,150 | 5,150 | 1,000 |
| 1990/08/28 | 0 | 5,300 | 5,200 | 5,200 | 7,000 |
| 1990/08/27 | 0 | 5,000 | 5,000 | 5,000 | 1,000 |
| 1990/08/22 | 0 | 5,690 | 5,590 | 5,690 | 3,000 |
| 1990/08/21 | 0 | 5,700 | 5,500 | 5,700 | 6,000 |
| 1990/08/20 | 0 | 5,790 | 5,790 | 5,790 | 2,000 |
| 1990/08/17 | 0 | 5,860 | 5,860 | 5,860 | 2,000 |
| 1990/08/15 | 0 | 5,940 | 5,940 | 5,940 | 1,000 |
| 1990/08/14 | 0 | 5,990 | 5,990 | 5,990 | 3,000 |
| 1990/08/09 | 0 | 6,010 | 6,010 | 6,010 | 1,000 |
| 1990/08/08 | 0 | 6,000 | 5,800 | 6,000 | 3,000 |
| 1990/08/03 | 0 | 6,200 | 6,200 | 6,200 | 3,000 |
| 1990/08/02 | 0 | 6,240 | 5,900 | 6,240 | 6,000 |
| 1990/08/01 | 0 | 6,200 | 6,200 | 6,200 | 3,000 |
| 1990/07/31 | 0 | 6,240 | 6,240 | 6,240 | 2,000 |
| 1990/07/27 | 0 | 6,290 | 6,100 | 6,290 | 4,000 |
| 1990/07/25 | 0 | 6,300 | 6,290 | 6,300 | 2,000 |
| 1990/07/20 | 0 | 6,450 | 6,300 | 6,450 | 3,000 |
| 1990/07/19 | 0 | 6,500 | 6,350 | 6,500 | 2,000 |
| 1990/07/16 | 0 | 6,440 | 6,440 | 6,440 | 1,000 |
| 1990/07/13 | 0 | 6,440 | 6,440 | 6,440 | 1,000 |
| 1990/07/12 | 0 | 6,500 | 6,500 | 6,500 | 1,000 |
| 1990/07/11 | 0 | 6,550 | 6,550 | 6,550 | 3,000 |
| 1990/07/10 | 0 | 6,600 | 6,600 | 6,600 | 6,000 |
| 1990/07/09 | 0 | 6,600 | 6,550 | 6,600 | 3,000 |
| 1990/07/05 | 0 | 6,600 | 6,500 | 6,600 | 11,000 |
| 1990/07/04 | 0 | 6,600 | 6,600 | 6,600 | 3,000 |
| 1990/07/03 | 0 | 6,690 | 6,490 | 6,690 | 17,000 |
| 1990/07/02 | 0 | 6,550 | 6,540 | 6,550 | 4,000 |
| 1990/06/29 | 0 | 6,570 | 6,300 | 6,570 | 10,000 |
| 1990/06/28 | 0 | 6,500 | 6,450 | 6,500 | 20,000 |
| 1990/06/27 | 0 | 6,570 | 6,490 | 6,490 | 3,000 |
| 1990/06/26 | 0 | 6,550 | 6,400 | 6,490 | 22,000 |
| 1990/06/25 | 0 | 6,500 | 6,500 | 6,500 | 2,000 |
| 1990/06/22 | 0 | 6,600 | 6,350 | 6,600 | 48,000 |
| 1990/06/21 | 0 | 6,700 | 6,500 | 6,570 | 19,000 |
| 1990/06/20 | 0 | 6,700 | 6,160 | 6,600 | 139,000 |
| 1990/06/19 | 0 | 6,100 | 6,000 | 6,100 | 30,000 |
| 1990/06/18 | 0 | 6,150 | 6,100 | 6,100 | 17,000 |
| 1990/06/15 | 0 | 6,290 | 6,100 | 6,100 | 7,000 |
| 1990/06/14 | 0 | 6,200 | 6,100 | 6,200 | 14,000 |
| 1990/06/13 | 0 | 6,010 | 5,970 | 6,010 | 3,000 |
| 1990/06/12 | 0 | 5,970 | 5,970 | 5,970 | 4,000 |
| 1990/06/11 | 0 | 6,130 | 6,000 | 6,000 | 12,000 |
| 1990/06/08 | 0 | 6,150 | 6,130 | 6,130 | 13,000 |
| 1990/06/06 | 0 | 6,390 | 6,290 | 6,290 | 3,000 |
| 1990/06/05 | 0 | 6,300 | 6,010 | 6,300 | 5,000 |
| 1990/06/01 | 0 | 6,190 | 6,180 | 6,180 | 2,000 |
| 1990/05/31 | 0 | 6,300 | 6,200 | 6,300 | 2,000 |
| 1990/05/30 | 0 | 6,000 | 5,990 | 6,000 | 4,000 |
| 1990/05/29 | 0 | 6,500 | 6,340 | 6,340 | 29,000 |
| 1990/05/28 | 0 | 6,440 | 6,300 | 6,400 | 22,000 |
| 1990/05/25 | 0 | 6,500 | 6,100 | 6,500 | 40,000 |
| 1990/05/24 | 0 | 6,300 | 6,100 | 6,100 | 102,000 |
| 1990/05/23 | 0 | 6,100 | 5,820 | 6,100 | 48,000 |
| 1990/05/22 | 0 | 5,800 | 5,550 | 5,800 | 17,000 |
| 1990/05/21 | 0 | 5,690 | 5,550 | 5,550 | 11,000 |
| 1990/05/18 | 0 | 5,600 | 5,600 | 5,600 | 1,000 |
| 1990/05/17 | 0 | 5,690 | 5,550 | 5,690 | 2,000 |
| 1990/05/16 | 0 | 5,800 | 5,700 | 5,700 | 17,000 |
| 1990/05/15 | 0 | 5,900 | 5,600 | 5,800 | 28,000 |
| 1990/05/14 | 0 | 5,690 | 5,650 | 5,650 | 7,000 |
| 1990/05/11 | 0 | 5,600 | 5,590 | 5,600 | 11,000 |
| 1990/05/10 | 0 | 5,800 | 5,400 | 5,590 | 17,000 |
| 1990/05/09 | 0 | 5,300 | 5,300 | 5,300 | 1,000 |
| 1990/05/07 | 0 | 5,910 | 5,800 | 5,800 | 14,000 |
| 1990/05/02 | 0 | 5,800 | 5,450 | 5,800 | 33,000 |
| 1990/05/01 | 0 | 5,400 | 4,850 | 5,400 | 6,000 |
| 1990/04/27 | 0 | 5,150 | 5,150 | 5,150 | 1,000 |
| 1990/04/25 | 0 | 5,480 | 5,400 | 5,480 | 4,000 |
| 1990/04/24 | 0 | 5,450 | 5,400 | 5,400 | 2,000 |
| 1990/04/20 | 0 | 5,800 | 5,650 | 5,740 | 15,000 |
| 1990/04/19 | 0 | 6,000 | 5,890 | 5,890 | 29,000 |
| 1990/04/18 | 0 | 6,000 | 5,600 | 5,900 | 39,000 |
| 1990/04/17 | 0 | 5,750 | 5,200 | 5,700 | 33,000 |
| 1990/04/16 | 0 | 5,200 | 5,150 | 5,190 | 11,000 |
| 1990/04/13 | 0 | 5,160 | 5,150 | 5,150 | 6,000 |
| 1990/04/12 | 0 | 5,010 | 4,900 | 5,010 | 6,000 |
| 1990/04/11 | 0 | 4,900 | 4,900 | 4,900 | 3,000 |
| 1990/04/09 | 0 | 5,000 | 4,700 | 4,900 | 4,000 |
| 1990/03/30 | 0 | 5,040 | 5,040 | 5,040 | 1,000 |
| 1990/03/29 | 0 | 5,000 | 5,000 | 5,000 | 5,000 |
| 1990/03/28 | 0 | 5,100 | 5,100 | 5,100 | 2,000 |
| 1990/03/27 | 0 | 0 | 0 | 0 | 0 |
| 1990/03/27 | 1 -> 1.30 分割 | ||||
| 1990/03/26 | 0 | 5,900 | 5,500 | 5,800 | 14,000 |
| 1990/03/23 | 0 | 5,300 | 5,300 | 5,300 | 1,000 |
| 1990/03/22 | 0 | 6,000 | 5,980 | 6,000 | 15,000 |
| 1990/03/19 | 0 | 6,200 | 6,000 | 6,000 | 5,000 |
| 1990/03/16 | 0 | 6,200 | 6,200 | 6,200 | 25,000 |
| 1990/03/15 | 0 | 6,350 | 6,200 | 6,200 | 12,000 |
| 1990/03/14 | 0 | 6,210 | 6,180 | 6,200 | 28,000 |
| 1990/03/13 | 0 | 6,490 | 6,200 | 6,200 | 23,000 |
| 1990/03/12 | 0 | 6,590 | 6,500 | 6,500 | 11,000 |
| 1990/03/09 | 0 | 6,600 | 6,500 | 6,590 | 16,000 |
| 1990/03/08 | 0 | 6,500 | 6,450 | 6,500 | 13,000 |
| 1990/03/07 | 0 | 6,550 | 6,450 | 6,500 | 10,000 |
| 1990/03/06 | 0 | 6,600 | 6,500 | 6,600 | 20,000 |
| 1990/03/05 | 0 | 6,800 | 6,590 | 6,590 | 30,000 |
| 1990/03/02 | 0 | 6,700 | 6,010 | 6,700 | 132,000 |
| 1990/03/01 | 0 | 6,000 | 5,900 | 6,000 | 38,000 |
| 1990/02/28 | 0 | 6,010 | 5,550 | 6,000 | 37,000 |
| 1990/02/27 | 0 | 5,500 | 5,300 | 5,500 | 18,000 |
| 1990/02/26 | 0 | 5,420 | 5,300 | 5,300 | 15,000 |
| 1990/02/23 | 0 | 5,730 | 5,500 | 5,500 | 18,000 |
| 1990/02/22 | 0 | 5,810 | 5,600 | 5,790 | 14,000 |
| 1990/02/21 | 0 | 6,100 | 5,800 | 5,800 | 108,000 |
| 1990/02/20 | 0 | 6,100 | 5,460 | 6,010 | 154,000 |
| 1990/02/19 | 0 | 5,450 | 5,250 | 5,410 | 52,000 |
| 1990/02/16 | 0 | 5,250 | 5,150 | 5,250 | 56,000 |
| 1990/02/15 | 0 | 5,150 | 5,090 | 5,100 | 54,000 |
| 1990/02/14 | 0 | 5,150 | 5,090 | 5,100 | 8,000 |
| 1990/02/13 | 0 | 5,250 | 5,100 | 5,100 | 29,000 |
| 1990/02/09 | 0 | 5,290 | 4,850 | 5,290 | 74,000 |
| 1990/02/08 | 0 | 4,850 | 4,850 | 4,850 | 1,000 |
| 1990/02/07 | 0 | 4,900 | 4,800 | 4,800 | 6,000 |
| 1990/02/06 | 0 | 4,850 | 4,850 | 4,850 | 2,000 |
| 1990/02/02 | 0 | 4,900 | 4,800 | 4,800 | 9,000 |
| 1990/02/01 | 0 | 4,900 | 4,900 | 4,900 | 5,000 |
| 1990/01/31 | 0 | 4,900 | 4,850 | 4,900 | 5,000 |
| 1990/01/29 | 0 | 4,870 | 4,870 | 4,870 | 6,000 |
| 1990/01/26 | 0 | 4,890 | 4,890 | 4,890 | 2,000 |
| 1990/01/25 | 0 | 4,960 | 4,950 | 4,950 | 8,000 |
| 1990/01/24 | 0 | 4,970 | 4,970 | 4,970 | 3,000 |
| 1990/01/23 | 0 | 4,990 | 4,980 | 4,990 | 5,000 |
| 1990/01/22 | 0 | 4,990 | 4,890 | 4,990 | 5,000 |
| 1990/01/19 | 0 | 4,990 | 4,990 | 4,990 | 3,000 |
| 1990/01/18 | 0 | 5,000 | 4,990 | 5,000 | 7,000 |
| 1990/01/17 | 0 | 5,000 | 4,950 | 5,000 | 3,000 |
| 1990/01/16 | 0 | 5,000 | 5,000 | 5,000 | 3,000 |
| 1990/01/12 | 0 | 5,000 | 5,000 | 5,000 | 12,000 |
| 1990/01/11 | 0 | 5,020 | 4,990 | 5,000 | 13,000 |
| 1990/01/10 | 0 | 5,010 | 5,000 | 5,000 | 9,000 |
| 1990/01/08 | 0 | 5,030 | 5,030 | 5,030 | 1,000 |
| 1990/01/05 | 0 | 5,080 | 5,080 | 5,080 | 1,000 |
| 1990/01/04 | 0 | 5,100 | 5,100 | 5,100 | 5,000 |