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 |
|---|---|---|---|---|---|
| 1994/12/30 | 2,500 | 2,550 | 2,500 | 2,550 | 2,000 |
| 1994/12/28 | 2,450 | 2,450 | 2,450 | 2,450 | 4,000 |
| 1994/12/26 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 |
| 1994/12/22 | 2,400 | 2,400 | 2,340 | 2,340 | 3,000 |
| 1994/12/20 | 2,350 | 2,350 | 2,350 | 2,350 | 2,000 |
| 1994/12/19 | 2,350 | 2,350 | 2,350 | 2,350 | 8,000 |
| 1994/12/16 | 2,300 | 2,310 | 2,300 | 2,300 | 19,000 |
| 1994/12/15 | 2,300 | 2,310 | 2,300 | 2,300 | 7,000 |
| 1994/12/14 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 |
| 1994/12/13 | 2,290 | 2,290 | 2,290 | 2,290 | 10,000 |
| 1994/12/12 | 2,300 | 2,300 | 2,290 | 2,290 | 3,000 |
| 1994/12/09 | 2,290 | 2,290 | 2,290 | 2,290 | 2,000 |
| 1994/12/08 | 2,300 | 2,300 | 2,290 | 2,290 | 3,000 |
| 1994/12/07 | 2,250 | 2,250 | 2,250 | 2,250 | 3,000 |
| 1994/12/06 | 2,210 | 2,210 | 2,200 | 2,210 | 5,000 |
| 1994/12/05 | 2,220 | 2,220 | 2,210 | 2,210 | 2,000 |
| 1994/12/02 | 2,220 | 2,220 | 2,220 | 2,220 | 2,000 |
| 1994/12/01 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 |
| 1994/11/28 | 2,290 | 2,290 | 2,290 | 2,290 | 2,000 |
| 1994/11/25 | 2,340 | 2,340 | 2,260 | 2,310 | 7,000 |
| 1994/11/22 | 2,330 | 2,350 | 2,330 | 2,350 | 3,000 |
| 1994/11/18 | 2,300 | 2,400 | 2,300 | 2,400 | 5,000 |
| 1994/11/17 | 2,350 | 2,350 | 2,350 | 2,350 | 5,000 |
| 1994/11/16 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 |
| 1994/11/15 | 2,340 | 2,340 | 2,330 | 2,330 | 6,000 |
| 1994/11/14 | 2,350 | 2,350 | 2,350 | 2,350 | 4,000 |
| 1994/11/11 | 2,390 | 2,390 | 2,330 | 2,330 | 2,000 |
| 1994/11/10 | 2,400 | 2,400 | 2,400 | 2,400 | 5,000 |
| 1994/11/09 | 2,360 | 2,400 | 2,360 | 2,400 | 6,000 |
| 1994/11/08 | 2,400 | 2,400 | 2,400 | 2,400 | 6,000 |
| 1994/11/07 | 2,400 | 2,420 | 2,300 | 2,300 | 8,000 |
| 1994/11/04 | 2,420 | 2,440 | 2,420 | 2,420 | 17,000 |
| 1994/11/02 | 2,420 | 2,420 | 2,400 | 2,420 | 16,000 |
| 1994/10/31 | 2,420 | 2,420 | 2,420 | 2,420 | 5,000 |
| 1994/10/28 | 2,420 | 2,420 | 2,420 | 2,420 | 6,000 |
| 1994/10/24 | 2,540 | 2,540 | 2,510 | 2,520 | 4,000 |
| 1994/10/20 | 2,540 | 2,700 | 2,540 | 2,650 | 78,000 |
| 1994/10/19 | 2,340 | 2,500 | 2,310 | 2,500 | 16,000 |
| 1994/10/18 | 2,370 | 2,390 | 2,350 | 2,350 | 11,000 |
| 1994/10/17 | 2,370 | 2,390 | 2,370 | 2,390 | 7,000 |
| 1994/10/14 | 2,210 | 2,350 | 2,210 | 2,350 | 17,000 |
| 1994/10/13 | 2,060 | 2,200 | 2,060 | 2,200 | 10,000 |
| 1994/10/12 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 |
| 1994/10/07 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 |
| 1994/10/06 | 2,050 | 2,050 | 2,050 | 2,050 | 3,000 |
| 1994/10/04 | 2,000 | 2,020 | 2,000 | 2,020 | 4,000 |
| 1994/10/03 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 |
| 1994/09/30 | 1,990 | 2,000 | 1,990 | 2,000 | 6,000 |
| 1994/09/29 | 1,990 | 1,990 | 1,990 | 1,990 | 2,000 |
| 1994/09/28 | 1,990 | 1,990 | 1,990 | 1,990 | 5,000 |
| 1994/09/26 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1994/09/22 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1994/09/21 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1994/09/20 | 2,030 | 2,030 | 2,000 | 2,000 | 9,000 |
| 1994/09/19 | 2,040 | 2,040 | 2,030 | 2,030 | 12,000 |
| 1994/09/16 | 2,030 | 2,040 | 2,030 | 2,040 | 7,000 |
| 1994/09/14 | 2,090 | 2,100 | 2,050 | 2,050 | 9,000 |
| 1994/09/13 | 1,990 | 2,060 | 1,980 | 2,060 | 15,000 |
| 1994/09/09 | 2,000 | 2,000 | 2,000 | 2,000 | 4,000 |
| 1994/09/07 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 |
| 1994/09/06 | 1,980 | 2,050 | 1,980 | 2,050 | 6,000 |
| 1994/08/31 | 1,860 | 2,000 | 1,860 | 2,000 | 14,000 |
| 1994/08/30 | 1,890 | 1,900 | 1,890 | 1,900 | 6,000 |
| 1994/08/25 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 1994/08/22 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
| 1994/08/19 | 1,900 | 1,900 | 1,900 | 1,900 | 5,000 |
| 1994/08/18 | 1,900 | 1,900 | 1,900 | 1,900 | 5,000 |
| 1994/08/16 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 |
| 1994/08/05 | 1,990 | 1,990 | 1,990 | 1,990 | 2,000 |
| 1994/08/04 | 2,000 | 2,000 | 2,000 | 2,000 | 4,000 |
| 1994/08/02 | 2,000 | 2,000 | 2,000 | 2,000 | 5,000 |
| 1994/07/29 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 |
| 1994/07/28 | 1,900 | 1,900 | 1,900 | 1,900 | 4,000 |
| 1994/07/27 | 1,930 | 1,930 | 1,900 | 1,900 | 15,000 |
| 1994/07/26 | 1,900 | 1,930 | 1,900 | 1,930 | 9,000 |
| 1994/07/25 | 1,980 | 1,980 | 1,930 | 1,930 | 2,000 |
| 1994/07/22 | 2,060 | 2,070 | 2,000 | 2,000 | 28,000 |
| 1994/07/21 | 2,050 | 2,090 | 2,040 | 2,050 | 25,000 |
| 1994/07/20 | 1,990 | 2,000 | 1,990 | 2,000 | 7,000 |
| 1994/07/18 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1994/07/15 | 1,970 | 2,020 | 1,970 | 2,000 | 48,000 |
| 1994/07/14 | 1,950 | 1,970 | 1,950 | 1,970 | 18,000 |
| 1994/07/13 | 1,950 | 1,950 | 1,950 | 1,950 | 3,000 |
| 1994/07/12 | 1,950 | 1,950 | 1,950 | 1,950 | 6,000 |
| 1994/07/11 | 1,990 | 1,990 | 1,940 | 1,940 | 5,000 |
| 1994/07/08 | 1,890 | 2,020 | 1,890 | 2,000 | 42,000 |
| 1994/07/06 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 |
| 1994/07/05 | 1,930 | 1,930 | 1,920 | 1,920 | 6,000 |
| 1994/07/04 | 1,940 | 1,970 | 1,930 | 1,950 | 20,000 |
| 1994/07/01 | 1,800 | 1,950 | 1,790 | 1,950 | 57,000 |
| 1994/06/30 | 1,750 | 1,800 | 1,750 | 1,800 | 16,000 |
| 1994/06/29 | 1,650 | 1,730 | 1,650 | 1,730 | 10,000 |
| 1994/06/28 | 1,650 | 1,720 | 1,650 | 1,700 | 22,000 |
| 1994/06/27 | 1,640 | 1,670 | 1,640 | 1,670 | 17,000 |
| 1994/06/24 | 1,600 | 1,700 | 1,600 | 1,660 | 23,000 |
| 1994/06/23 | 1,530 | 1,600 | 1,530 | 1,600 | 10,000 |
| 1994/06/22 | 1,540 | 1,540 | 1,490 | 1,520 | 6,000 |
| 1994/06/21 | 1,580 | 1,590 | 1,550 | 1,550 | 8,000 |
| 1994/06/20 | 1,470 | 1,630 | 1,470 | 1,590 | 44,000 |
| 1994/06/17 | 1,470 | 1,470 | 1,450 | 1,450 | 3,000 |
| 1994/06/16 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 1994/06/15 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 1994/06/14 | 1,450 | 1,470 | 1,450 | 1,470 | 7,000 |
| 1994/06/10 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 |
| 1994/06/09 | 1,470 | 1,470 | 1,410 | 1,410 | 7,000 |
| 1994/06/08 | 1,450 | 1,480 | 1,450 | 1,480 | 11,000 |
| 1994/06/07 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1994/06/06 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 1994/06/03 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 |
| 1994/06/01 | 1,320 | 1,320 | 1,310 | 1,310 | 2,000 |
| 1994/05/30 | 1,340 | 1,340 | 1,300 | 1,310 | 4,000 |
| 1994/05/27 | 1,390 | 1,390 | 1,350 | 1,350 | 2,000 |
| 1994/05/25 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1994/05/24 | 1,310 | 1,350 | 1,310 | 1,350 | 10,000 |
| 1994/05/23 | 1,300 | 1,310 | 1,300 | 1,300 | 7,000 |
| 1994/05/20 | 1,400 | 1,440 | 1,400 | 1,440 | 4,000 |
| 1994/05/19 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 |
| 1994/05/18 | 1,400 | 1,440 | 1,400 | 1,440 | 2,000 |
| 1994/05/17 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 1994/05/16 | 1,360 | 1,410 | 1,360 | 1,410 | 4,000 |
| 1994/05/13 | 1,350 | 1,350 | 1,300 | 1,350 | 11,000 |
| 1994/05/12 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1994/05/11 | 1,350 | 1,360 | 1,350 | 1,360 | 2,000 |
| 1994/05/06 | 1,350 | 1,370 | 1,350 | 1,360 | 11,000 |
| 1994/05/02 | 1,360 | 1,360 | 1,350 | 1,350 | 5,000 |
| 1994/04/25 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 |
| 1994/04/22 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 |
| 1994/04/21 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1994/04/20 | 1,370 | 1,370 | 1,360 | 1,360 | 7,000 |
| 1994/04/19 | 1,360 | 1,370 | 1,350 | 1,370 | 11,000 |
| 1994/04/18 | 1,360 | 1,360 | 1,350 | 1,350 | 6,000 |
| 1994/04/15 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1994/04/13 | 1,430 | 1,440 | 1,430 | 1,440 | 3,000 |
| 1994/04/08 | 1,450 | 1,450 | 1,410 | 1,410 | 3,000 |
| 1994/04/07 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 1994/04/05 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 1994/04/04 | 1,300 | 1,300 | 1,300 | 1,300 | 7,000 |
| 1994/04/01 | 1,310 | 1,310 | 1,300 | 1,300 | 3,000 |
| 1994/03/31 | 1,310 | 1,310 | 1,300 | 1,300 | 7,000 |
| 1994/03/30 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 1994/03/28 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 1994/03/25 | 1,410 | 1,410 | 1,310 | 1,310 | 2,000 |
| 1994/03/22 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 1994/03/17 | 1,460 | 1,460 | 1,450 | 1,450 | 2,000 |
| 1994/03/16 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 1994/03/15 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 1994/03/14 | 1,600 | 1,600 | 1,550 | 1,550 | 7,000 |
| 1994/03/11 | 1,580 | 1,600 | 1,550 | 1,600 | 19,000 |
| 1994/03/10 | 1,420 | 1,500 | 1,400 | 1,500 | 16,000 |
| 1994/03/09 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 1994/03/07 | 1,380 | 1,460 | 1,380 | 1,460 | 2,000 |
| 1994/03/02 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1994/03/01 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 1994/02/28 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 |
| 1994/02/25 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 1994/02/24 | 1,400 | 1,400 | 1,370 | 1,370 | 5,000 |
| 1994/02/23 | 1,300 | 1,390 | 1,300 | 1,390 | 3,000 |
| 1994/02/22 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 1994/02/21 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 1994/02/16 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1994/02/15 | 1,290 | 1,290 | 1,260 | 1,260 | 5,000 |
| 1994/02/09 | 1,330 | 1,330 | 1,320 | 1,320 | 3,000 |
| 1994/02/08 | 1,300 | 1,330 | 1,300 | 1,330 | 5,000 |
| 1994/02/07 | 1,280 | 1,280 | 1,250 | 1,250 | 2,000 |
| 1994/02/04 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1994/02/03 | 1,300 | 1,310 | 1,300 | 1,300 | 6,000 |
| 1994/02/02 | 1,350 | 1,350 | 1,300 | 1,300 | 5,000 |
| 1994/02/01 | 1,320 | 1,360 | 1,320 | 1,360 | 4,000 |
| 1994/01/31 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1994/01/28 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1994/01/27 | 1,290 | 1,290 | 1,260 | 1,260 | 4,000 |
| 1994/01/26 | 1,280 | 1,290 | 1,280 | 1,290 | 3,000 |
| 1994/01/25 | 1,350 | 1,350 | 1,290 | 1,290 | 5,000 |
| 1994/01/21 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 |
| 1994/01/20 | 1,430 | 1,470 | 1,430 | 1,470 | 7,000 |
| 1994/01/18 | 1,430 | 1,530 | 1,430 | 1,440 | 25,000 |
| 1994/01/17 | 1,290 | 1,420 | 1,290 | 1,420 | 20,000 |
| 1994/01/14 | 1,110 | 1,230 | 1,110 | 1,220 | 13,000 |
| 1994/01/13 | 1,120 | 1,120 | 1,100 | 1,100 | 6,000 |
| 1994/01/12 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 1994/01/11 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 |
| 1994/01/10 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 |
| 1994/01/06 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1994/01/05 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |