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 |
---|---|---|---|---|---|
1992/12/25 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
1992/12/21 | 1,020 | 1,100 | 1,020 | 1,100 | 4,000 |
1992/12/18 | 1,030 | 1,030 | 1,000 | 1,000 | 12,000 |
1992/12/17 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
1992/12/16 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
1992/12/15 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
1992/12/14 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 |
1992/12/11 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
1992/12/09 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
1992/12/08 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
1992/12/07 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
1992/12/02 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
1992/12/01 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
1992/11/25 | 1,350 | 1,350 | 1,300 | 1,300 | 3,000 |
1992/11/24 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
1992/11/17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
1992/11/12 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
1992/10/26 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
1992/10/23 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
1992/10/22 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
1992/10/20 | 1,570 | 1,570 | 1,410 | 1,410 | 3,000 |
1992/10/15 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
1992/10/13 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 |
1992/10/06 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
1992/09/29 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 |
1992/09/25 | 1,890 | 1,890 | 1,890 | 1,890 | 2,000 |
1992/09/21 | 1,920 | 1,920 | 1,920 | 1,920 | 2,000 |
1992/09/07 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
1992/09/01 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 |
1992/08/31 | 1,590 | 1,620 | 1,580 | 1,620 | 4,000 |
1992/08/28 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 |
1992/08/27 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 |
1992/08/26 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 |
1992/08/25 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 |
1992/08/24 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 |
1992/08/20 | 1,830 | 1,850 | 1,830 | 1,850 | 5,000 |
1992/08/19 | 1,800 | 1,840 | 1,800 | 1,840 | 2,000 |
1992/08/18 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 |
1992/08/17 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 |
1992/08/14 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
1992/08/13 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
1992/08/11 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
1992/08/10 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 |
1992/08/06 | 2,010 | 2,010 | 2,010 | 2,010 | 2,000 |
1992/08/03 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 |
1992/07/31 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 |
1992/07/27 | 2,290 | 2,300 | 2,290 | 2,300 | 3,000 |
1992/07/23 | 2,280 | 2,300 | 2,280 | 2,300 | 2,000 |
1992/07/20 | 2,360 | 2,360 | 2,360 | 2,360 | 2,000 |
1992/07/16 | 2,320 | 2,320 | 2,320 | 2,320 | 1,000 |
1992/07/09 | 2,300 | 2,300 | 2,300 | 2,300 | 3,000 |
1992/07/03 | 2,320 | 2,320 | 2,320 | 2,320 | 1,000 |
1992/07/02 | 2,280 | 2,280 | 2,280 | 2,280 | 1,000 |
1992/06/30 | 2,280 | 2,280 | 2,280 | 2,280 | 1,000 |
1992/06/29 | 2,310 | 2,310 | 2,300 | 2,300 | 2,000 |
1992/06/26 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 |
1992/06/25 | 2,440 | 2,480 | 2,440 | 2,480 | 2,000 |
1992/06/22 | 2,590 | 2,590 | 2,590 | 2,590 | 1,000 |
1992/06/19 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 |
1992/06/18 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 |
1992/06/12 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 |
1992/06/11 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 |
1992/06/09 | 2,660 | 2,660 | 2,660 | 2,660 | 1,000 |
1992/06/08 | 2,680 | 2,680 | 2,680 | 2,680 | 2,000 |
1992/06/05 | 2,700 | 2,700 | 2,700 | 2,700 | 4,000 |
1992/06/04 | 2,640 | 2,740 | 2,640 | 2,690 | 35,000 |
1992/06/03 | 2,650 | 2,750 | 2,650 | 2,750 | 8,000 |
1992/06/02 | 2,460 | 2,650 | 2,460 | 2,650 | 10,000 |
1992/06/01 | 2,550 | 2,550 | 2,550 | 2,550 | 4,000 |
1992/05/28 | 2,700 | 2,700 | 2,700 | 2,700 | 2,000 |
1992/05/27 | 2,740 | 2,740 | 2,740 | 2,740 | 1,000 |
1992/05/26 | 2,750 | 2,750 | 2,750 | 2,750 | 3,000 |
1992/05/25 | 2,750 | 2,750 | 2,750 | 2,750 | 1,000 |
1992/05/20 | 2,850 | 2,850 | 2,800 | 2,800 | 3,000 |
1992/05/19 | 2,850 | 2,850 | 2,800 | 2,800 | 7,000 |
1992/05/15 | 2,750 | 2,850 | 2,750 | 2,800 | 7,000 |
1992/05/12 | 2,790 | 2,790 | 2,750 | 2,750 | 4,000 |
1992/05/11 | 2,810 | 2,840 | 2,810 | 2,840 | 12,000 |
1992/05/08 | 2,920 | 2,920 | 2,800 | 2,850 | 9,000 |
1992/05/07 | 2,880 | 2,880 | 2,880 | 2,880 | 5,000 |
1992/05/06 | 2,600 | 2,880 | 2,600 | 2,880 | 4,000 |
1992/05/01 | 2,500 | 2,600 | 2,500 | 2,600 | 2,000 |
1992/04/30 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 |
1992/04/28 | 2,500 | 2,520 | 2,500 | 2,520 | 5,000 |
1992/04/27 | 2,400 | 2,400 | 2,300 | 2,300 | 2,000 |
1992/04/24 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 |
1992/04/23 | 2,100 | 2,300 | 2,100 | 2,300 | 3,000 |
1992/04/22 | 2,380 | 2,380 | 2,380 | 2,380 | 4,000 |
1992/04/20 | 2,250 | 2,270 | 2,250 | 2,270 | 6,000 |
1992/04/17 | 2,120 | 2,120 | 2,120 | 2,120 | 2,000 |
1992/04/16 | 1,980 | 1,980 | 1,980 | 1,980 | 2,000 |
1992/04/10 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 |
1992/04/03 | 2,520 | 2,520 | 2,520 | 2,520 | 1,000 |
1992/03/30 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 |
1992/03/26 | 0 | 0 | 0 | 0 | 0 |
1992/03/26 | 1 -> 1.20 分割 | ||||
1992/03/25 | 2,610 | 2,610 | 2,400 | 2,400 | 5,000 |
1992/03/23 | 2,830 | 2,830 | 2,830 | 2,830 | 1,000 |
1992/03/19 | 2,800 | 2,830 | 2,800 | 2,830 | 12,000 |
1992/03/18 | 2,460 | 2,490 | 2,460 | 2,490 | 4,000 |
1992/03/13 | 2,480 | 2,520 | 2,480 | 2,510 | 3,000 |
1992/03/04 | 2,610 | 2,610 | 2,610 | 2,610 | 1,000 |
1992/02/27 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 |
1992/02/26 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 |
1992/02/24 | 2,600 | 2,600 | 2,600 | 2,600 | 3,000 |
1992/02/21 | 2,620 | 2,620 | 2,620 | 2,620 | 1,000 |
1992/02/20 | 2,770 | 2,770 | 2,700 | 2,700 | 3,000 |
1992/02/17 | 3,050 | 3,050 | 3,050 | 3,050 | 1,000 |
1992/02/12 | 2,850 | 2,850 | 2,850 | 2,850 | 2,000 |
1992/02/10 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 |
1992/02/07 | 2,900 | 2,930 | 2,900 | 2,930 | 5,000 |
1992/02/05 | 2,880 | 2,950 | 2,880 | 2,950 | 10,000 |
1992/02/03 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 |
1992/01/20 | 2,960 | 2,960 | 2,960 | 2,960 | 2,000 |
1992/01/17 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 |
1992/01/16 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 |
1992/01/14 | 2,730 | 2,730 | 2,730 | 2,730 | 1,000 |