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 |
|---|---|---|---|---|---|
| 2007/12/25 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2007/12/20 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2007/12/13 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2007/12/11 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2007/12/05 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2007/12/04 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2007/11/08 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2007/11/07 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2007/10/29 | 980 | 1,100 | 980 | 1,100 | 3,000 |
| 2007/10/26 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2007/10/25 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 2007/10/22 | 1,069 | 1,069 | 1,069 | 1,069 | 1,000 |
| 2007/10/17 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 2007/10/15 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2007/10/10 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2007/10/05 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 2007/09/20 | 1,194 | 1,194 | 1,194 | 1,194 | 1,000 |
| 2007/09/03 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2007/08/27 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2007/08/20 | 1,159 | 1,200 | 1,159 | 1,200 | 8,000 |
| 2007/08/10 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2007/08/09 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2007/07/25 | 1,265 | 1,265 | 1,265 | 1,265 | 1,000 |
| 2007/07/23 | 1,265 | 1,265 | 1,265 | 1,265 | 1,000 |
| 2007/07/20 | 1,247 | 1,247 | 1,247 | 1,247 | 1,000 |
| 2007/07/17 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2007/07/13 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 2007/07/10 | 1,211 | 1,211 | 1,211 | 1,211 | 1,000 |
| 2007/06/28 | 1,259 | 1,259 | 1,259 | 1,259 | 2,000 |
| 2007/06/25 | 1,299 | 1,299 | 1,299 | 1,299 | 1,000 |
| 2007/06/20 | 1,311 | 1,311 | 1,311 | 1,311 | 1,000 |
| 2007/06/18 | 1,291 | 1,291 | 1,291 | 1,291 | 1,000 |
| 2007/06/15 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 2007/06/14 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 2007/06/12 | 1,300 | 1,300 | 1,270 | 1,270 | 4,000 |
| 2007/06/08 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 2007/05/28 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 2007/05/21 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2007/05/09 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2007/05/08 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2007/04/27 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 |
| 2007/04/20 | 1,388 | 1,388 | 1,388 | 1,388 | 1,000 |
| 2007/04/17 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 2007/04/13 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 2007/04/11 | 1,436 | 1,437 | 1,357 | 1,357 | 11,000 |
| 2007/04/10 | 1,437 | 1,437 | 1,437 | 1,437 | 1,000 |
| 2007/03/28 | 1,437 | 1,437 | 1,437 | 1,437 | 1,000 |
| 2007/03/22 | 1,450 | 1,450 | 1,450 | 1,450 | 6,000 |
| 2007/03/14 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 |
| 2007/03/12 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2007/03/08 | 1,440 | 1,450 | 1,440 | 1,450 | 3,000 |
| 2007/03/07 | 1,441 | 1,441 | 1,441 | 1,441 | 1,000 |
| 2007/03/06 | 1,400 | 1,401 | 1,400 | 1,401 | 3,000 |
| 2007/03/02 | 1,381 | 1,381 | 1,381 | 1,381 | 1,000 |
| 2007/02/28 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 2007/02/27 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2007/02/22 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 2007/02/20 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 |
| 2007/02/15 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 2007/02/09 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 2007/02/07 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 |
| 2007/02/05 | 1,360 | 1,370 | 1,360 | 1,370 | 2,000 |
| 2007/02/02 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 2007/01/31 | 1,360 | 1,370 | 1,360 | 1,370 | 3,000 |
| 2007/01/30 | 1,370 | 1,370 | 1,340 | 1,350 | 4,000 |
| 2007/01/29 | 1,400 | 1,400 | 1,380 | 1,380 | 2,000 |
| 2007/01/26 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2007/01/25 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2007/01/24 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 2007/01/22 | 1,400 | 1,400 | 1,380 | 1,380 | 2,000 |
| 2007/01/17 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 2007/01/16 | 1,322 | 1,322 | 1,322 | 1,322 | 1,000 |
| 2007/01/15 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 2007/01/10 | 1,417 | 1,417 | 1,417 | 1,417 | 1,000 |