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 |
|---|---|---|---|---|---|
| 1999/12/28 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1999/12/27 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1999/12/24 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1999/12/22 | 1,000 | 1,000 | 970 | 970 | 2,000 |
| 1999/12/21 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1999/12/20 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1999/12/16 | 920 | 920 | 920 | 920 | 1,000 |
| 1999/12/15 | 920 | 920 | 920 | 920 | 1,000 |
| 1999/12/13 | 900 | 900 | 900 | 900 | 2,000 |
| 1999/12/10 | 900 | 900 | 900 | 900 | 1,000 |
| 1999/12/02 | 979 | 979 | 979 | 979 | 1,000 |
| 1999/11/29 | 1,100 | 1,100 | 1,020 | 1,020 | 4,000 |
| 1999/11/26 | 1,160 | 1,160 | 1,150 | 1,150 | 2,000 |
| 1999/11/25 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 |
| 1999/11/24 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1999/11/22 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 1999/11/19 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 |
| 1999/11/18 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1999/11/16 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1999/11/15 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1999/11/12 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 |
| 1999/11/10 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1999/11/09 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1999/11/08 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1999/11/04 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
| 1999/11/02 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1999/11/01 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 |
| 1999/10/29 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1999/10/27 | 1,100 | 1,100 | 1,050 | 1,100 | 9,000 |
| 1999/10/26 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1999/10/25 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1999/10/22 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1999/10/20 | 1,050 | 1,100 | 1,050 | 1,100 | 4,000 |
| 1999/10/18 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1999/10/15 | 1,060 | 1,060 | 1,050 | 1,050 | 2,000 |
| 1999/10/14 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 1999/10/13 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 1999/10/12 | 1,080 | 1,080 | 1,060 | 1,060 | 5,000 |
| 1999/10/08 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1999/10/07 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1999/10/01 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 |
| 1999/09/30 | 1,100 | 1,100 | 1,050 | 1,060 | 7,000 |
| 1999/09/29 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1999/09/28 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1999/09/27 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1999/09/24 | 1,160 | 1,160 | 1,050 | 1,050 | 4,000 |
| 1999/09/22 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 |
| 1999/09/21 | 1,180 | 1,230 | 1,180 | 1,230 | 4,000 |
| 1999/09/20 | 1,110 | 1,170 | 1,110 | 1,150 | 7,000 |
| 1999/09/17 | 1,120 | 1,120 | 1,080 | 1,080 | 7,000 |
| 1999/09/16 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 1999/09/13 | 1,110 | 1,150 | 1,110 | 1,150 | 7,000 |
| 1999/09/08 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1999/09/06 | 1,080 | 1,100 | 1,080 | 1,100 | 3,000 |
| 1999/09/03 | 1,030 | 1,090 | 1,030 | 1,080 | 4,000 |
| 1999/09/02 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1999/09/01 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 1999/08/31 | 995 | 1,010 | 995 | 1,010 | 4,000 |
| 1999/08/25 | 1,040 | 1,050 | 1,040 | 1,040 | 5,000 |
| 1999/08/24 | 1,040 | 1,040 | 1,030 | 1,040 | 5,000 |
| 1999/08/23 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 1999/08/20 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 |
| 1999/08/19 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1999/08/18 | 996 | 996 | 996 | 996 | 3,000 |
| 1999/08/17 | 988 | 989 | 988 | 989 | 3,000 |
| 1999/08/16 | 986 | 988 | 986 | 988 | 5,000 |
| 1999/08/13 | 985 | 985 | 985 | 985 | 3,000 |
| 1999/08/12 | 981 | 981 | 981 | 981 | 3,000 |
| 1999/08/11 | 981 | 981 | 981 | 981 | 4,000 |
| 1999/08/10 | 981 | 981 | 981 | 981 | 2,000 |
| 1999/08/09 | 981 | 981 | 981 | 981 | 3,000 |
| 1999/08/06 | 980 | 980 | 980 | 980 | 5,000 |
| 1999/08/05 | 990 | 990 | 980 | 980 | 2,000 |
| 1999/08/04 | 1,000 | 1,000 | 990 | 990 | 4,000 |
| 1999/08/02 | 1,010 | 1,020 | 1,010 | 1,020 | 6,000 |
| 1999/07/29 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1999/07/28 | 1,120 | 1,120 | 1,100 | 1,100 | 7,000 |
| 1999/07/27 | 1,120 | 1,120 | 1,120 | 1,120 | 7,000 |
| 1999/07/23 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 |
| 1999/07/21 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1999/07/19 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1999/07/16 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 |
| 1999/07/15 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 |
| 1999/07/14 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1999/07/09 | 1,200 | 1,200 | 1,190 | 1,190 | 2,000 |
| 1999/07/07 | 1,260 | 1,270 | 1,260 | 1,270 | 3,000 |
| 1999/07/06 | 1,300 | 1,300 | 1,250 | 1,250 | 7,000 |
| 1999/07/05 | 1,150 | 1,250 | 1,150 | 1,250 | 9,000 |
| 1999/07/02 | 1,160 | 1,190 | 1,140 | 1,150 | 89,000 |
| 1999/07/01 | 1,050 | 1,130 | 1,050 | 1,100 | 11,000 |
| 1999/06/30 | 1,050 | 1,050 | 1,040 | 1,040 | 3,000 |
| 1999/06/29 | 1,100 | 1,100 | 1,080 | 1,080 | 3,000 |
| 1999/06/28 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1999/06/25 | 1,100 | 1,130 | 1,100 | 1,100 | 15,000 |
| 1999/06/24 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 1999/06/22 | 1,120 | 1,140 | 1,120 | 1,140 | 3,000 |
| 1999/06/21 | 1,120 | 1,120 | 1,100 | 1,100 | 16,000 |
| 1999/06/18 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 1999/06/17 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 |
| 1999/06/15 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1999/06/14 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1999/06/11 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999/06/10 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 1999/06/08 | 1,160 | 1,170 | 1,150 | 1,150 | 3,000 |
| 1999/06/07 | 1,010 | 1,200 | 1,010 | 1,170 | 32,000 |
| 1999/06/04 | 968 | 1,000 | 968 | 1,000 | 14,000 |
| 1999/06/01 | 969 | 969 | 969 | 969 | 1,000 |
| 1999/05/25 | 980 | 980 | 970 | 970 | 2,000 |
| 1999/05/21 | 990 | 990 | 990 | 990 | 4,000 |
| 1999/05/20 | 980 | 990 | 980 | 990 | 4,000 |
| 1999/05/19 | 980 | 990 | 980 | 980 | 6,000 |
| 1999/05/18 | 970 | 990 | 970 | 990 | 6,000 |
| 1999/05/13 | 990 | 990 | 990 | 990 | 2,000 |
| 1999/05/12 | 990 | 990 | 990 | 990 | 2,000 |
| 1999/05/11 | 990 | 990 | 990 | 990 | 4,000 |
| 1999/05/10 | 990 | 990 | 990 | 990 | 1,000 |
| 1999/05/07 | 990 | 990 | 980 | 980 | 2,000 |
| 1999/05/06 | 990 | 993 | 990 | 993 | 2,000 |
| 1999/04/28 | 990 | 990 | 990 | 990 | 1,000 |
| 1999/04/27 | 970 | 980 | 970 | 980 | 3,000 |
| 1999/04/26 | 978 | 978 | 978 | 978 | 1,000 |
| 1999/04/22 | 980 | 980 | 980 | 980 | 1,000 |
| 1999/04/21 | 990 | 990 | 990 | 990 | 1,000 |
| 1999/04/20 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1999/04/19 | 994 | 999 | 994 | 999 | 3,000 |
| 1999/04/16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999/04/15 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1999/04/14 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999/04/13 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1999/04/12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999/04/09 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1999/04/08 | 990 | 1,000 | 980 | 1,000 | 6,000 |
| 1999/04/07 | 1,010 | 1,010 | 1,000 | 1,000 | 7,000 |
| 1999/04/06 | 1,050 | 1,050 | 1,010 | 1,050 | 3,000 |
| 1999/04/05 | 1,020 | 1,070 | 1,000 | 1,060 | 12,000 |
| 1999/04/02 | 922 | 970 | 922 | 970 | 8,000 |
| 1999/04/01 | 915 | 921 | 915 | 921 | 2,000 |
| 1999/03/31 | 899 | 900 | 899 | 900 | 11,000 |
| 1999/03/30 | 899 | 899 | 899 | 899 | 2,000 |
| 1999/03/29 | 839 | 860 | 839 | 860 | 12,000 |
| 1999/03/26 | 831 | 831 | 815 | 815 | 7,000 |
| 1999/03/25 | 840 | 840 | 781 | 840 | 5,000 |
| 1999/03/24 | 830 | 840 | 830 | 840 | 5,000 |
| 1999/03/23 | 800 | 830 | 800 | 830 | 8,000 |
| 1999/03/18 | 769 | 780 | 769 | 780 | 3,000 |
| 1999/03/17 | 760 | 760 | 760 | 760 | 2,000 |
| 1999/03/16 | 731 | 757 | 731 | 757 | 3,000 |
| 1999/03/15 | 740 | 750 | 730 | 730 | 15,000 |
| 1999/03/12 | 720 | 730 | 720 | 730 | 5,000 |
| 1999/03/11 | 720 | 721 | 710 | 720 | 19,000 |
| 1999/03/09 | 790 | 790 | 789 | 789 | 3,000 |
| 1999/03/08 | 800 | 800 | 800 | 800 | 6,000 |
| 1999/03/05 | 796 | 796 | 796 | 796 | 5,000 |
| 1999/03/04 | 786 | 790 | 785 | 790 | 7,000 |
| 1999/03/03 | 790 | 790 | 780 | 780 | 4,000 |
| 1999/03/02 | 850 | 850 | 820 | 830 | 5,000 |
| 1999/03/01 | 850 | 860 | 850 | 850 | 8,000 |
| 1999/02/26 | 811 | 815 | 811 | 811 | 7,000 |
| 1999/02/25 | 800 | 810 | 800 | 802 | 33,000 |
| 1999/02/24 | 820 | 820 | 800 | 800 | 18,000 |
| 1999/02/22 | 890 | 890 | 870 | 870 | 6,000 |
| 1999/02/09 | 895 | 895 | 895 | 895 | 5,000 |
| 1999/01/25 | 950 | 950 | 950 | 950 | 1,000 |
| 1999/01/20 | 940 | 950 | 940 | 950 | 2,000 |
| 1999/01/12 | 950 | 950 | 950 | 950 | 1,000 |