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 |
|---|---|---|---|---|---|
| 1996/12/30 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1996/12/27 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 1996/12/24 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1996/12/20 | 1,030 | 1,080 | 1,030 | 1,080 | 4,000 |
| 1996/12/19 | 1,100 | 1,100 | 1,090 | 1,090 | 2,000 |
| 1996/12/16 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1996/12/13 | 1,070 | 1,070 | 1,070 | 1,070 | 202,000 |
| 1996/12/12 | 1,070 | 1,070 | 1,070 | 1,070 | 200,000 |
| 1996/12/11 | 1,080 | 1,080 | 1,070 | 1,070 | 3,000 |
| 1996/12/10 | 1,070 | 1,070 | 1,060 | 1,070 | 9,000 |
| 1996/12/09 | 1,090 | 1,090 | 1,080 | 1,080 | 5,000 |
| 1996/11/29 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1996/11/28 | 1,150 | 1,150 | 1,140 | 1,140 | 5,000 |
| 1996/11/27 | 1,130 | 1,140 | 1,130 | 1,140 | 33,000 |
| 1996/11/26 | 1,080 | 1,150 | 1,080 | 1,130 | 33,000 |
| 1996/11/25 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1996/11/22 | 1,060 | 1,070 | 1,060 | 1,070 | 4,000 |
| 1996/11/21 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1996/11/20 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1996/11/13 | 1,120 | 1,200 | 1,120 | 1,200 | 4,000 |
| 1996/11/11 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 |
| 1996/11/06 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 |
| 1996/10/29 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 |
| 1996/10/24 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 1996/09/25 | 1,320 | 1,320 | 1,300 | 1,300 | 2,000 |
| 1996/08/29 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
| 1996/08/26 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 1996/08/20 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 |
| 1996/08/07 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 1996/07/29 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 |
| 1996/07/26 | 1,510 | 1,510 | 1,510 | 1,510 | 3,000 |
| 1996/07/25 | 1,510 | 1,510 | 1,510 | 1,510 | 3,000 |
| 1996/07/23 | 1,560 | 1,560 | 1,510 | 1,510 | 7,000 |
| 1996/07/19 | 1,460 | 1,460 | 1,460 | 1,460 | 4,000 |
| 1996/07/18 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 |
| 1996/07/16 | 1,460 | 1,460 | 1,460 | 1,460 | 44,000 |
| 1996/07/15 | 1,460 | 1,460 | 1,460 | 1,460 | 41,000 |
| 1996/07/11 | 1,430 | 1,430 | 1,410 | 1,410 | 4,000 |
| 1996/07/10 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 |
| 1996/07/09 | 1,420 | 1,420 | 1,400 | 1,410 | 6,000 |
| 1996/07/08 | 1,420 | 1,420 | 1,420 | 1,420 | 3,000 |
| 1996/07/05 | 1,460 | 1,460 | 1,410 | 1,430 | 6,000 |
| 1996/07/04 | 1,450 | 1,460 | 1,450 | 1,460 | 3,000 |
| 1996/07/02 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 1996/06/28 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 1996/06/26 | 1,510 | 1,510 | 1,510 | 1,510 | 8,000 |
| 1996/06/25 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 |
| 1996/06/24 | 1,500 | 1,500 | 1,480 | 1,480 | 2,000 |
| 1996/06/19 | 1,440 | 1,450 | 1,400 | 1,450 | 11,000 |
| 1996/06/18 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1996/06/14 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 |
| 1996/06/13 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1996/06/12 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1996/06/11 | 1,590 | 1,600 | 1,590 | 1,600 | 7,000 |
| 1996/06/10 | 1,590 | 1,590 | 1,590 | 1,590 | 5,000 |
| 1996/06/07 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 |
| 1996/06/06 | 1,550 | 1,550 | 1,550 | 1,550 | 10,000 |
| 1996/06/05 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 |
| 1996/06/04 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 |
| 1996/06/03 | 1,600 | 1,600 | 1,600 | 1,600 | 10,000 |
| 1996/05/31 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1996/05/29 | 1,620 | 1,620 | 1,620 | 1,620 | 3,000 |
| 1996/05/28 | 1,700 | 1,700 | 1,670 | 1,670 | 32,000 |
| 1996/05/27 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 |
| 1996/05/21 | 1,670 | 1,670 | 1,670 | 1,670 | 4,000 |
| 1996/05/20 | 1,690 | 1,730 | 1,670 | 1,670 | 10,000 |
| 1996/05/17 | 1,690 | 1,690 | 1,690 | 1,690 | 3,000 |
| 1996/05/16 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 |
| 1996/05/14 | 1,670 | 1,670 | 1,670 | 1,670 | 5,000 |
| 1996/05/10 | 1,630 | 1,630 | 1,630 | 1,630 | 2,000 |
| 1996/05/09 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 1996/05/08 | 1,600 | 1,640 | 1,600 | 1,640 | 3,000 |
| 1996/05/07 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 |
| 1996/05/02 | 1,640 | 1,650 | 1,550 | 1,550 | 24,000 |
| 1996/04/30 | 1,590 | 1,590 | 1,590 | 1,590 | 8,000 |
| 1996/04/25 | 1,540 | 1,550 | 1,540 | 1,550 | 3,000 |
| 1996/04/23 | 1,550 | 1,550 | 1,530 | 1,530 | 7,000 |
| 1996/04/22 | 1,550 | 1,550 | 1,540 | 1,540 | 6,000 |
| 1996/04/19 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 |
| 1996/04/18 | 1,580 | 1,580 | 1,550 | 1,550 | 15,000 |
| 1996/04/17 | 1,580 | 1,580 | 1,580 | 1,580 | 3,000 |
| 1996/04/16 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 |
| 1996/04/15 | 1,560 | 1,560 | 1,550 | 1,560 | 5,000 |
| 1996/04/12 | 1,600 | 1,600 | 1,550 | 1,550 | 4,000 |
| 1996/04/11 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 1996/04/09 | 1,580 | 1,600 | 1,580 | 1,600 | 8,000 |
| 1996/04/08 | 1,580 | 1,590 | 1,580 | 1,580 | 9,000 |
| 1996/04/05 | 1,600 | 1,600 | 1,580 | 1,580 | 7,000 |
| 1996/04/04 | 1,600 | 1,600 | 1,600 | 1,600 | 7,000 |
| 1996/04/03 | 1,560 | 1,560 | 1,550 | 1,550 | 3,000 |
| 1996/04/02 | 1,550 | 1,550 | 1,550 | 1,550 | 5,000 |
| 1996/04/01 | 1,600 | 1,600 | 1,550 | 1,550 | 7,000 |
| 1996/03/29 | 1,580 | 1,630 | 1,580 | 1,630 | 22,000 |
| 1996/03/27 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1996/03/26 | 1,600 | 1,610 | 1,600 | 1,610 | 59,000 |
| 1996/03/25 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 |
| 1996/03/21 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 |
| 1996/03/14 | 1,840 | 1,980 | 1,840 | 1,980 | 25,000 |
| 1996/03/13 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 |
| 1996/03/07 | 1,980 | 1,980 | 1,960 | 1,980 | 60,000 |
| 1996/03/06 | 1,790 | 2,040 | 1,790 | 2,040 | 36,000 |
| 1996/03/05 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 |
| 1996/03/04 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 |
| 1996/02/29 | 1,870 | 1,870 | 1,850 | 1,850 | 3,000 |
| 1996/02/26 | 1,970 | 1,970 | 1,970 | 1,970 | 1,000 |
| 1996/02/22 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 |
| 1996/02/21 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1996/02/20 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 |
| 1996/02/16 | 2,030 | 2,030 | 2,030 | 2,030 | 2,000 |
| 1996/02/15 | 2,050 | 2,050 | 2,040 | 2,040 | 102,000 |
| 1996/02/14 | 2,040 | 2,070 | 2,040 | 2,060 | 30,000 |
| 1996/02/13 | 2,000 | 2,040 | 2,000 | 2,040 | 3,000 |
| 1996/02/09 | 1,900 | 2,080 | 1,900 | 2,080 | 10,000 |
| 1996/02/06 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 |
| 1996/02/05 | 2,000 | 2,000 | 2,000 | 2,000 | 52,000 |
| 1996/02/02 | 1,990 | 2,000 | 1,990 | 2,000 | 3,000 |
| 1996/02/01 | 1,900 | 2,000 | 1,900 | 2,000 | 12,000 |
| 1996/01/30 | 1,930 | 1,930 | 1,900 | 1,900 | 4,000 |
| 1996/01/29 | 1,900 | 1,950 | 1,900 | 1,930 | 7,000 |
| 1996/01/26 | 1,900 | 1,960 | 1,900 | 1,960 | 10,000 |
| 1996/01/25 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
| 1996/01/24 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 |
| 1996/01/23 | 1,850 | 1,900 | 1,850 | 1,900 | 21,000 |
| 1996/01/22 | 1,840 | 1,850 | 1,840 | 1,850 | 10,000 |
| 1996/01/19 | 1,860 | 1,860 | 1,850 | 1,850 | 8,000 |
| 1996/01/18 | 1,850 | 1,860 | 1,850 | 1,860 | 6,000 |
| 1996/01/17 | 1,770 | 1,860 | 1,770 | 1,860 | 7,000 |
| 1996/01/16 | 1,740 | 1,770 | 1,740 | 1,770 | 8,000 |
| 1996/01/12 | 1,580 | 1,680 | 1,580 | 1,680 | 11,000 |
| 1996/01/11 | 1,510 | 1,510 | 1,500 | 1,500 | 11,000 |
| 1996/01/10 | 1,420 | 1,420 | 1,420 | 1,420 | 110,000 |
| 1996/01/08 | 1,440 | 1,440 | 1,440 | 1,440 | 4,000 |
| 1996/01/05 | 1,440 | 1,440 | 1,430 | 1,430 | 6,000 |
| 1996/01/04 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 |