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 |
|---|---|---|---|---|---|
| 2003/12/30 | 410 | 410 | 410 | 410 | 3,000 |
| 2003/12/29 | 410 | 410 | 410 | 410 | 3,000 |
| 2003/12/24 | 410 | 410 | 405 | 405 | 4,000 |
| 2003/12/22 | 410 | 410 | 410 | 410 | 1,000 |
| 2003/12/19 | 409 | 410 | 409 | 410 | 6,000 |
| 2003/12/18 | 405 | 405 | 405 | 405 | 1,000 |
| 2003/12/17 | 410 | 410 | 410 | 410 | 6,000 |
| 2003/12/16 | 410 | 410 | 410 | 410 | 2,000 |
| 2003/12/15 | 410 | 410 | 410 | 410 | 2,000 |
| 2003/12/10 | 410 | 410 | 410 | 410 | 8,000 |
| 2003/12/05 | 410 | 410 | 410 | 410 | 2,000 |
| 2003/12/04 | 410 | 410 | 410 | 410 | 1,000 |
| 2003/12/02 | 410 | 410 | 410 | 410 | 3,000 |
| 2003/12/01 | 440 | 440 | 440 | 440 | 9,000 |
| 2003/11/27 | 409 | 409 | 409 | 409 | 1,000 |
| 2003/11/26 | 418 | 418 | 418 | 418 | 2,000 |
| 2003/11/25 | 419 | 419 | 418 | 418 | 2,000 |
| 2003/11/21 | 401 | 401 | 401 | 401 | 2,000 |
| 2003/11/20 | 401 | 401 | 401 | 401 | 5,000 |
| 2003/11/18 | 415 | 415 | 410 | 410 | 2,000 |
| 2003/11/17 | 425 | 425 | 425 | 425 | 3,000 |
| 2003/11/11 | 436 | 436 | 436 | 436 | 2,000 |
| 2003/10/29 | 438 | 438 | 438 | 438 | 1,000 |
| 2003/10/23 | 440 | 440 | 430 | 440 | 6,000 |
| 2003/10/22 | 440 | 440 | 440 | 440 | 1,000 |
| 2003/10/21 | 440 | 440 | 431 | 431 | 5,000 |
| 2003/10/20 | 435 | 435 | 435 | 435 | 4,000 |
| 2003/10/17 | 435 | 435 | 426 | 435 | 19,000 |
| 2003/10/16 | 435 | 435 | 435 | 435 | 10,000 |
| 2003/10/15 | 425 | 435 | 425 | 435 | 20,000 |
| 2003/10/14 | 425 | 436 | 425 | 436 | 13,000 |
| 2003/10/10 | 425 | 425 | 425 | 425 | 6,000 |
| 2003/10/09 | 422 | 422 | 422 | 422 | 3,000 |
| 2003/10/07 | 425 | 425 | 425 | 425 | 10,000 |
| 2003/10/01 | 415 | 415 | 415 | 415 | 2,000 |
| 2003/09/25 | 450 | 450 | 450 | 450 | 3,000 |
| 2003/09/24 | 450 | 450 | 450 | 450 | 3,000 |
| 2003/09/22 | 449 | 449 | 449 | 449 | 1,000 |
| 2003/09/19 | 449 | 449 | 440 | 440 | 5,000 |
| 2003/09/18 | 449 | 450 | 449 | 450 | 2,000 |
| 2003/09/17 | 440 | 440 | 440 | 440 | 2,000 |
| 2003/09/16 | 440 | 440 | 440 | 440 | 1,000 |
| 2003/09/12 | 410 | 440 | 410 | 440 | 29,000 |
| 2003/09/09 | 410 | 410 | 410 | 410 | 6,000 |
| 2003/09/08 | 410 | 410 | 405 | 410 | 6,000 |
| 2003/09/04 | 415 | 415 | 410 | 410 | 16,000 |
| 2003/09/03 | 414 | 414 | 414 | 414 | 1,000 |
| 2003/09/02 | 405 | 411 | 405 | 410 | 10,000 |
| 2003/09/01 | 405 | 411 | 405 | 411 | 12,000 |
| 2003/08/29 | 400 | 400 | 400 | 400 | 7,000 |
| 2003/08/28 | 410 | 410 | 400 | 400 | 5,000 |
| 2003/08/27 | 385 | 410 | 380 | 410 | 32,000 |
| 2003/08/26 | 380 | 390 | 380 | 380 | 25,000 |
| 2003/08/25 | 380 | 380 | 380 | 380 | 16,000 |
| 2003/08/22 | 379 | 380 | 379 | 380 | 9,000 |
| 2003/08/21 | 380 | 380 | 379 | 379 | 8,000 |
| 2003/08/20 | 381 | 381 | 380 | 380 | 16,000 |
| 2003/08/19 | 379 | 379 | 379 | 379 | 2,000 |
| 2003/08/18 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/08/15 | 376 | 376 | 376 | 376 | 1,000 |
| 2003/08/12 | 369 | 370 | 369 | 370 | 10,000 |
| 2003/08/08 | 370 | 370 | 365 | 365 | 4,000 |
| 2003/08/07 | 379 | 379 | 379 | 379 | 1,000 |
| 2003/08/01 | 366 | 370 | 366 | 370 | 2,000 |
| 2003/07/30 | 379 | 379 | 379 | 379 | 6,000 |
| 2003/07/29 | 379 | 381 | 379 | 380 | 20,000 |
| 2003/07/25 | 379 | 379 | 379 | 379 | 1,000 |
| 2003/07/23 | 380 | 380 | 378 | 378 | 3,000 |
| 2003/07/22 | 380 | 380 | 380 | 380 | 6,000 |
| 2003/07/16 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/07/14 | 378 | 378 | 378 | 378 | 1,000 |
| 2003/07/07 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/07/04 | 380 | 380 | 380 | 380 | 3,000 |
| 2003/07/03 | 380 | 380 | 380 | 380 | 3,000 |
| 2003/07/02 | 370 | 380 | 370 | 370 | 17,000 |
| 2003/07/01 | 369 | 369 | 369 | 369 | 1,000 |
| 2003/06/24 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/06/23 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/06/20 | 371 | 371 | 362 | 362 | 8,000 |
| 2003/06/19 | 370 | 371 | 370 | 371 | 4,000 |
| 2003/06/18 | 369 | 369 | 369 | 369 | 1,000 |
| 2003/06/10 | 350 | 350 | 350 | 350 | 2,000 |
| 2003/06/06 | 350 | 350 | 350 | 350 | 2,000 |
| 2003/05/28 | 370 | 370 | 340 | 340 | 3,000 |
| 2003/05/26 | 370 | 370 | 370 | 370 | 2,000 |
| 2003/05/23 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/05/21 | 370 | 370 | 345 | 345 | 2,000 |
| 2003/05/20 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/05/14 | 376 | 376 | 376 | 376 | 1,000 |
| 2003/05/06 | 384 | 384 | 384 | 384 | 2,000 |
| 2003/05/02 | 384 | 385 | 384 | 385 | 3,000 |
| 2003/04/28 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/04/23 | 384 | 384 | 384 | 384 | 1,000 |
| 2003/04/22 | 383 | 383 | 383 | 383 | 1,000 |
| 2003/04/21 | 384 | 384 | 384 | 384 | 1,000 |
| 2003/04/16 | 381 | 381 | 381 | 381 | 1,000 |
| 2003/04/10 | 369 | 369 | 369 | 369 | 1,000 |
| 2003/03/26 | 383 | 383 | 383 | 383 | 1,000 |
| 2003/03/25 | 384 | 384 | 384 | 384 | 2,000 |
| 2003/03/24 | 384 | 384 | 384 | 384 | 1,000 |
| 2003/03/20 | 379 | 379 | 379 | 379 | 1,000 |
| 2003/03/10 | 345 | 345 | 344 | 344 | 4,000 |
| 2003/03/07 | 344 | 344 | 344 | 344 | 2,000 |
| 2003/03/03 | 350 | 350 | 350 | 350 | 1,000 |
| 2003/02/27 | 353 | 353 | 353 | 353 | 1,000 |
| 2003/02/25 | 310 | 310 | 310 | 310 | 4,000 |
| 2003/02/24 | 389 | 389 | 389 | 389 | 1,000 |
| 2003/02/21 | 379 | 379 | 379 | 379 | 1,000 |
| 2003/02/20 | 364 | 364 | 364 | 364 | 1,000 |
| 2003/02/13 | 387 | 387 | 387 | 387 | 1,000 |
| 2003/02/10 | 387 | 387 | 387 | 387 | 1,000 |
| 2003/01/28 | 386 | 386 | 386 | 386 | 2,000 |
| 2003/01/27 | 386 | 386 | 386 | 386 | 1,000 |
| 2003/01/22 | 386 | 386 | 386 | 386 | 1,000 |
| 2003/01/21 | 385 | 385 | 385 | 385 | 1,000 |
| 2003/01/20 | 383 | 383 | 383 | 383 | 1,000 |
| 2003/01/15 | 386 | 386 | 386 | 386 | 4,000 |
| 2003/01/06 | 446 | 446 | 446 | 446 | 7,000 |