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 |
|---|---|---|---|---|---|
| 2006/12/26 | 1,417 | 1,417 | 1,417 | 1,417 | 1,000 |
| 2006/12/20 | 1,417 | 1,417 | 1,417 | 1,417 | 1,000 |
| 2006/12/15 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 |
| 2006/12/11 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 2006/12/08 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 2006/12/07 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 |
| 2006/12/06 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 |
| 2006/11/30 | 1,300 | 1,350 | 1,300 | 1,350 | 2,000 |
| 2006/11/28 | 1,345 | 1,345 | 1,345 | 1,345 | 3,000 |
| 2006/11/20 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 |
| 2006/11/17 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 |
| 2006/11/16 | 1,328 | 1,348 | 1,328 | 1,348 | 2,000 |
| 2006/11/13 | 1,230 | 1,308 | 1,230 | 1,308 | 8,000 |
| 2006/11/10 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 |
| 2006/11/09 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 |
| 2006/11/08 | 1,221 | 1,350 | 1,221 | 1,350 | 6,000 |
| 2006/11/01 | 1,300 | 1,300 | 1,300 | 1,300 | 10,000 |
| 2006/10/31 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 |
| 2006/10/30 | 1,320 | 1,330 | 1,320 | 1,330 | 2,000 |
| 2006/10/27 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 2006/10/24 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 2006/10/20 | 1,289 | 1,289 | 1,289 | 1,289 | 2,000 |
| 2006/10/19 | 1,250 | 1,250 | 1,249 | 1,249 | 9,000 |
| 2006/10/16 | 1,243 | 1,250 | 1,243 | 1,250 | 4,000 |
| 2006/10/06 | 1,240 | 1,240 | 1,240 | 1,240 | 4,000 |
| 2006/09/29 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 |
| 2006/09/28 | 1,243 | 1,243 | 1,243 | 1,243 | 4,000 |
| 2006/09/25 | 1,190 | 1,220 | 1,190 | 1,220 | 2,000 |
| 2006/09/22 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2006/09/21 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2006/09/20 | 1,250 | 1,250 | 1,110 | 1,110 | 3,000 |
| 2006/09/12 | 1,250 | 1,250 | 1,250 | 1,250 | 10,000 |
| 2006/09/11 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2006/09/08 | 1,250 | 1,270 | 1,250 | 1,250 | 6,000 |
| 2006/09/07 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 2006/08/31 | 1,250 | 1,250 | 1,250 | 1,250 | 8,000 |
| 2006/08/24 | 1,250 | 1,251 | 1,250 | 1,251 | 14,000 |
| 2006/08/23 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2006/08/21 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 2006/08/18 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2006/08/08 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2006/08/04 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
| 2006/08/01 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
| 2006/07/31 | 1,100 | 1,200 | 1,100 | 1,200 | 2,000 |
| 2006/07/25 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 |
| 2006/07/24 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 2006/07/21 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2006/07/20 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2006/07/18 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 |
| 2006/07/13 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 |
| 2006/07/12 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2006/07/11 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2006/07/03 | 1,100 | 1,101 | 1,100 | 1,101 | 2,000 |
| 2006/06/30 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 2006/06/28 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2006/06/26 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2006/06/20 | 1,099 | 1,099 | 1,099 | 1,099 | 1,000 |
| 2006/06/16 | 1,047 | 1,047 | 1,047 | 1,047 | 1,000 |
| 2006/06/13 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2006/06/09 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2006/06/08 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 |
| 2006/06/06 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2006/06/05 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2006/06/01 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2006/05/30 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2006/05/29 | 1,049 | 1,050 | 1,049 | 1,050 | 2,000 |
| 2006/05/26 | 1,030 | 1,050 | 1,030 | 1,050 | 7,000 |
| 2006/05/24 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 2006/05/23 | 1,010 | 1,020 | 1,010 | 1,020 | 8,000 |
| 2006/05/22 | 1,011 | 1,011 | 1,010 | 1,010 | 2,000 |
| 2006/05/18 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 |
| 2006/05/17 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 |
| 2006/05/16 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 2006/05/15 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2006/05/11 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2006/05/10 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 2006/05/08 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2006/05/02 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006/04/28 | 970 | 970 | 970 | 970 | 3,000 |
| 2006/04/24 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 2006/04/20 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2006/04/18 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2006/04/17 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 2006/04/13 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 2006/04/06 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 |
| 2006/04/05 | 1,019 | 1,019 | 1,019 | 1,019 | 1,000 |
| 2006/04/04 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2006/04/03 | 1,000 | 1,010 | 1,000 | 1,010 | 3,000 |
| 2006/03/31 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 |
| 2006/03/30 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 |
| 2006/03/28 | 970 | 970 | 970 | 970 | 1,000 |
| 2006/03/27 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2006/03/23 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 2006/03/22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006/03/20 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006/03/14 | 976 | 976 | 976 | 976 | 5,000 |
| 2006/03/10 | 948 | 950 | 948 | 950 | 3,000 |
| 2006/03/09 | 950 | 970 | 950 | 950 | 9,000 |
| 2006/03/06 | 978 | 978 | 978 | 978 | 1,000 |
| 2006/03/03 | 978 | 978 | 978 | 978 | 1,000 |
| 2006/03/01 | 950 | 950 | 950 | 950 | 2,000 |
| 2006/02/24 | 900 | 950 | 900 | 940 | 4,000 |
| 2006/02/23 | 979 | 980 | 979 | 980 | 2,000 |
| 2006/02/22 | 931 | 950 | 931 | 950 | 4,000 |
| 2006/02/20 | 988 | 988 | 988 | 988 | 1,000 |
| 2006/02/09 | 980 | 980 | 980 | 980 | 1,000 |
| 2006/02/06 | 980 | 980 | 980 | 980 | 1,000 |
| 2006/02/01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006/01/30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006/01/20 | 999 | 1,000 | 999 | 1,000 | 3,000 |
| 2006/01/19 | 970 | 980 | 970 | 980 | 3,000 |
| 2006/01/18 | 998 | 998 | 990 | 990 | 2,000 |
| 2006/01/16 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 2006/01/13 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2006/01/12 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 2006/01/11 | 1,060 | 1,060 | 1,050 | 1,060 | 5,000 |
| 2006/01/10 | 1,030 | 1,052 | 1,030 | 1,050 | 9,000 |
| 2006/01/06 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2006/01/05 | 1,000 | 1,000 | 990 | 990 | 2,000 |
| 2006/01/04 | 990 | 990 | 990 | 990 | 1,000 |