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 |
|---|---|---|---|---|---|
| 2005/12/28 | 997 | 997 | 980 | 980 | 3,000 |
| 2005/12/27 | 978 | 978 | 978 | 978 | 1,000 |
| 2005/12/21 | 985 | 985 | 977 | 977 | 4,000 |
| 2005/12/20 | 990 | 995 | 990 | 995 | 2,000 |
| 2005/12/16 | 980 | 980 | 980 | 980 | 1,000 |
| 2005/12/14 | 983 | 983 | 980 | 980 | 3,000 |
| 2005/12/13 | 980 | 980 | 980 | 980 | 2,000 |
| 2005/12/12 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 2005/12/09 | 990 | 1,000 | 980 | 980 | 5,000 |
| 2005/12/07 | 952 | 980 | 952 | 980 | 4,000 |
| 2005/12/06 | 950 | 980 | 950 | 980 | 3,000 |
| 2005/12/05 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2005/12/02 | 980 | 1,000 | 980 | 1,000 | 6,000 |
| 2005/11/30 | 980 | 980 | 980 | 980 | 1,000 |
| 2005/11/28 | 970 | 970 | 970 | 970 | 1,000 |
| 2005/11/25 | 970 | 970 | 950 | 950 | 2,000 |
| 2005/11/21 | 981 | 981 | 981 | 981 | 2,000 |
| 2005/11/15 | 951 | 951 | 951 | 951 | 4,000 |
| 2005/11/14 | 990 | 990 | 951 | 951 | 7,000 |
| 2005/11/11 | 990 | 990 | 990 | 990 | 3,000 |
| 2005/11/10 | 974 | 975 | 974 | 975 | 4,000 |
| 2005/11/08 | 954 | 975 | 954 | 975 | 4,000 |
| 2005/11/04 | 1,020 | 1,020 | 954 | 974 | 11,000 |
| 2005/11/01 | 933 | 940 | 933 | 940 | 2,000 |
| 2005/10/31 | 970 | 1,000 | 970 | 1,000 | 4,000 |
| 2005/10/27 | 970 | 970 | 970 | 970 | 1,000 |
| 2005/10/21 | 920 | 920 | 920 | 920 | 1,000 |
| 2005/10/20 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2005/10/06 | 1,020 | 1,020 | 1,020 | 1,020 | 10,000 |
| 2005/10/04 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
| 2005/10/03 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 |
| 2005/09/30 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 |
| 2005/09/29 | 1,019 | 1,020 | 1,019 | 1,020 | 10,000 |
| 2005/09/28 | 1,000 | 1,020 | 1,000 | 1,020 | 6,000 |
| 2005/09/26 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2005/09/20 | 1,028 | 1,028 | 1,028 | 1,028 | 1,000 |
| 2005/09/15 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 |
| 2005/09/13 | 997 | 1,030 | 997 | 1,030 | 7,000 |
| 2005/09/12 | 997 | 997 | 997 | 997 | 6,000 |
| 2005/09/09 | 953 | 974 | 953 | 974 | 6,000 |
| 2005/09/06 | 953 | 953 | 953 | 953 | 6,000 |
| 2005/09/02 | 900 | 945 | 900 | 945 | 2,000 |
| 2005/08/29 | 937 | 937 | 937 | 937 | 6,000 |
| 2005/08/23 | 905 | 910 | 905 | 910 | 10,000 |
| 2005/08/22 | 909 | 909 | 905 | 905 | 2,000 |
| 2005/08/19 | 869 | 900 | 869 | 900 | 21,000 |
| 2005/08/11 | 890 | 900 | 890 | 900 | 47,000 |
| 2005/08/10 | 890 | 890 | 890 | 890 | 1,000 |
| 2005/08/09 | 880 | 880 | 880 | 880 | 1,000 |
| 2005/08/05 | 890 | 890 | 890 | 890 | 1,000 |
| 2005/08/04 | 881 | 881 | 880 | 880 | 3,000 |
| 2005/08/02 | 897 | 900 | 897 | 900 | 26,000 |
| 2005/07/29 | 895 | 900 | 895 | 900 | 23,000 |
| 2005/07/28 | 893 | 893 | 893 | 893 | 6,000 |
| 2005/07/27 | 900 | 900 | 870 | 870 | 2,000 |
| 2005/07/25 | 900 | 900 | 900 | 900 | 4,000 |
| 2005/07/22 | 930 | 930 | 900 | 900 | 25,000 |
| 2005/07/21 | 893 | 900 | 893 | 900 | 7,000 |
| 2005/07/20 | 901 | 901 | 900 | 900 | 2,000 |
| 2005/07/19 | 873 | 875 | 873 | 875 | 6,000 |
| 2005/07/15 | 870 | 875 | 870 | 870 | 11,000 |
| 2005/07/14 | 871 | 871 | 870 | 870 | 21,000 |
| 2005/07/13 | 875 | 875 | 870 | 870 | 14,000 |
| 2005/07/12 | 870 | 870 | 860 | 870 | 64,000 |
| 2005/07/11 | 870 | 870 | 870 | 870 | 71,000 |
| 2005/07/08 | 830 | 870 | 830 | 870 | 53,000 |
| 2005/07/07 | 870 | 870 | 870 | 870 | 12,000 |
| 2005/07/06 | 869 | 870 | 869 | 870 | 7,000 |
| 2005/07/05 | 870 | 870 | 870 | 870 | 3,000 |
| 2005/07/04 | 870 | 870 | 870 | 870 | 4,000 |
| 2005/06/30 | 849 | 870 | 849 | 870 | 5,000 |
| 2005/06/27 | 849 | 849 | 849 | 849 | 1,000 |
| 2005/06/21 | 850 | 850 | 850 | 850 | 2,000 |
| 2005/06/20 | 850 | 850 | 850 | 850 | 3,000 |
| 2005/06/17 | 850 | 850 | 850 | 850 | 4,000 |
| 2005/06/16 | 850 | 850 | 850 | 850 | 1,000 |
| 2005/06/10 | 867 | 867 | 867 | 867 | 1,000 |
| 2005/05/31 | 879 | 879 | 879 | 879 | 1,000 |
| 2005/05/27 | 879 | 884 | 879 | 884 | 2,000 |
| 2005/05/26 | 869 | 869 | 869 | 869 | 1,000 |
| 2005/05/25 | 869 | 869 | 869 | 869 | 2,000 |
| 2005/05/24 | 862 | 868 | 862 | 868 | 2,000 |
| 2005/05/23 | 877 | 877 | 877 | 877 | 1,000 |
| 2005/05/20 | 897 | 897 | 897 | 897 | 1,000 |
| 2005/05/18 | 880 | 880 | 880 | 880 | 1,000 |
| 2005/05/17 | 871 | 899 | 870 | 899 | 15,000 |
| 2005/05/16 | 890 | 890 | 890 | 890 | 1,000 |
| 2005/05/13 | 880 | 895 | 880 | 895 | 2,000 |
| 2005/05/09 | 900 | 910 | 900 | 910 | 10,000 |
| 2005/05/06 | 904 | 904 | 904 | 904 | 1,000 |
| 2005/05/02 | 881 | 896 | 881 | 896 | 4,000 |
| 2005/04/28 | 907 | 917 | 907 | 917 | 2,000 |
| 2005/04/27 | 877 | 877 | 877 | 877 | 1,000 |
| 2005/04/26 | 873 | 881 | 873 | 881 | 8,000 |
| 2005/04/25 | 920 | 920 | 903 | 903 | 2,000 |
| 2005/04/21 | 939 | 939 | 920 | 920 | 2,000 |
| 2005/04/20 | 938 | 938 | 938 | 938 | 1,000 |
| 2005/04/19 | 939 | 939 | 920 | 920 | 6,000 |
| 2005/04/15 | 940 | 955 | 940 | 955 | 13,000 |
| 2005/04/12 | 903 | 946 | 903 | 946 | 3,000 |
| 2005/04/11 | 946 | 946 | 946 | 946 | 1,000 |
| 2005/04/07 | 948 | 948 | 948 | 948 | 2,000 |
| 2005/04/04 | 949 | 949 | 945 | 949 | 4,000 |
| 2005/04/01 | 958 | 958 | 941 | 941 | 14,000 |
| 2005/03/31 | 958 | 958 | 958 | 958 | 3,000 |
| 2005/03/30 | 958 | 958 | 958 | 958 | 2,000 |
| 2005/03/29 | 958 | 958 | 958 | 958 | 1,000 |
| 2005/03/28 | 938 | 938 | 938 | 938 | 1,000 |
| 2005/03/25 | 933 | 933 | 933 | 933 | 3,000 |
| 2005/03/24 | 932 | 932 | 932 | 932 | 4,000 |
| 2005/03/23 | 932 | 932 | 932 | 932 | 3,000 |
| 2005/03/22 | 914 | 914 | 913 | 913 | 7,000 |
| 2005/03/18 | 870 | 870 | 870 | 870 | 1,000 |
| 2005/03/17 | 870 | 870 | 870 | 870 | 1,000 |
| 2005/03/16 | 870 | 870 | 870 | 870 | 1,000 |
| 2005/03/15 | 866 | 866 | 866 | 866 | 2,000 |
| 2005/03/14 | 824 | 875 | 824 | 875 | 20,000 |
| 2005/03/11 | 824 | 824 | 824 | 824 | 1,000 |
| 2005/03/09 | 821 | 821 | 821 | 821 | 1,000 |
| 2005/03/04 | 832 | 832 | 832 | 832 | 1,000 |
| 2005/03/02 | 850 | 850 | 850 | 850 | 1,000 |
| 2005/03/01 | 849 | 850 | 849 | 850 | 5,000 |
| 2005/02/28 | 827 | 849 | 827 | 849 | 5,000 |
| 2005/02/22 | 816 | 816 | 806 | 806 | 2,000 |
| 2005/02/21 | 809 | 809 | 809 | 809 | 1,000 |
| 2005/02/18 | 799 | 799 | 799 | 799 | 1,000 |
| 2005/02/10 | 791 | 791 | 791 | 791 | 1,000 |
| 2005/02/09 | 790 | 790 | 790 | 790 | 2,000 |
| 2005/02/04 | 790 | 790 | 790 | 790 | 2,000 |
| 2005/01/25 | 800 | 800 | 800 | 800 | 1,000 |
| 2005/01/24 | 820 | 820 | 820 | 820 | 1,000 |
| 2005/01/21 | 830 | 830 | 830 | 830 | 1,000 |
| 2005/01/20 | 800 | 800 | 800 | 800 | 1,000 |
| 2005/01/19 | 800 | 800 | 800 | 800 | 1,000 |
| 2005/01/11 | 874 | 874 | 874 | 874 | 1,000 |