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 |
---|---|---|---|---|---|
2013/12/30 | 610 | 625 | 610 | 625 | 1,000 |
2013/12/26 | 599 | 600 | 599 | 600 | 1,000 |
2013/12/25 | 600 | 600 | 600 | 600 | 700 |
2013/12/24 | 608 | 608 | 590 | 599 | 1,900 |
2013/12/20 | 598 | 598 | 598 | 598 | 800 |
2013/12/19 | 589 | 599 | 589 | 599 | 700 |
2013/12/18 | 591 | 591 | 591 | 591 | 1,000 |
2013/12/17 | 600 | 600 | 600 | 600 | 600 |
2013/12/16 | 610 | 610 | 600 | 600 | 600 |
2013/12/13 | 600 | 600 | 600 | 600 | 3,600 |
2013/12/12 | 599 | 599 | 597 | 597 | 200 |
2013/12/11 | 598 | 600 | 598 | 600 | 1,400 |
2013/12/10 | 600 | 600 | 588 | 588 | 3,300 |
2013/12/09 | 620 | 620 | 600 | 600 | 4,600 |
2013/12/06 | 600 | 600 | 592 | 600 | 600 |
2013/12/05 | 619 | 627 | 595 | 600 | 20,600 |
2013/12/04 | 620 | 626 | 620 | 626 | 2,100 |
2013/12/03 | 629 | 629 | 629 | 629 | 200 |
2013/12/02 | 630 | 630 | 621 | 621 | 1,300 |
2013/11/29 | 630 | 630 | 630 | 630 | 300 |
2013/11/28 | 630 | 630 | 630 | 630 | 2,200 |
2013/11/27 | 629 | 629 | 629 | 629 | 100 |
2013/11/26 | 625 | 628 | 621 | 628 | 1,600 |
2013/11/25 | 639 | 639 | 629 | 630 | 1,400 |
2013/11/22 | 629 | 630 | 620 | 629 | 4,600 |
2013/11/21 | 660 | 660 | 621 | 621 | 4,400 |
2013/11/20 | 650 | 650 | 640 | 640 | 3,800 |
2013/11/19 | 650 | 650 | 649 | 650 | 1,500 |
2013/11/18 | 735 | 735 | 650 | 650 | 10,700 |
2013/11/15 | 675 | 675 | 675 | 675 | 400 |
2013/11/14 | 675 | 675 | 666 | 673 | 400 |
2013/11/13 | 675 | 675 | 674 | 675 | 2,500 |
2013/11/11 | 705 | 705 | 678 | 678 | 1,600 |
2013/11/07 | 700 | 700 | 675 | 675 | 1,500 |
2013/11/05 | 700 | 700 | 691 | 699 | 300 |
2013/10/31 | 700 | 700 | 700 | 700 | 100 |
2013/10/30 | 700 | 700 | 700 | 700 | 100 |
2013/10/25 | 758 | 758 | 758 | 758 | 400 |
2013/10/22 | 728 | 728 | 728 | 728 | 700 |
2013/10/21 | 728 | 728 | 713 | 713 | 900 |
2013/10/18 | 700 | 700 | 700 | 700 | 200 |
2013/10/17 | 700 | 700 | 699 | 699 | 400 |
2013/10/16 | 699 | 699 | 699 | 699 | 100 |
2013/10/10 | 699 | 699 | 699 | 699 | 700 |
2013/10/08 | 685 | 685 | 685 | 685 | 500 |
2013/10/03 | 700 | 700 | 699 | 700 | 1,200 |
2013/10/01 | 711 | 711 | 711 | 711 | 2,000 |
2013/09/30 | 730 | 730 | 726 | 726 | 1,200 |
2013/09/26 | 734 | 752 | 721 | 721 | 6,100 |
2013/09/25 | 809 | 809 | 809 | 809 | 500 |
2013/09/24 | 808 | 808 | 808 | 808 | 600 |
2013/09/20 | 807 | 807 | 807 | 807 | 700 |
2013/09/19 | 800 | 800 | 800 | 800 | 1,300 |
2013/09/12 | 820 | 820 | 820 | 820 | 100 |
2013/09/11 | 815 | 815 | 815 | 815 | 400 |
2013/09/10 | 798 | 800 | 798 | 800 | 700 |
2013/09/09 | 760 | 760 | 760 | 760 | 100 |
2013/08/26 | 798 | 798 | 798 | 798 | 400 |
2013/08/22 | 761 | 761 | 760 | 760 | 200 |
2013/08/21 | 820 | 820 | 820 | 820 | 600 |
2013/08/20 | 821 | 821 | 821 | 821 | 600 |
2013/08/19 | 782 | 782 | 782 | 782 | 100 |
2013/08/13 | 782 | 782 | 782 | 782 | 200 |
2013/08/12 | 745 | 745 | 745 | 745 | 300 |
2013/08/08 | 710 | 710 | 710 | 710 | 200 |
2013/08/07 | 705 | 705 | 705 | 705 | 100 |
2013/07/29 | 705 | 705 | 705 | 705 | 100 |
2013/07/25 | 793 | 793 | 793 | 793 | 500 |
2013/07/24 | 793 | 793 | 793 | 793 | 800 |
2013/07/23 | 793 | 815 | 793 | 793 | 1,900 |
2013/07/22 | 756 | 756 | 756 | 756 | 1,100 |
2013/07/19 | 710 | 720 | 710 | 720 | 700 |
2013/07/18 | 720 | 720 | 720 | 720 | 100 |
2013/07/17 | 720 | 720 | 720 | 720 | 300 |
2013/07/16 | 729 | 729 | 720 | 720 | 300 |
2013/07/10 | 729 | 729 | 729 | 729 | 600 |
2013/07/05 | 715 | 715 | 715 | 715 | 900 |
2013/07/03 | 680 | 690 | 680 | 690 | 300 |
2013/07/02 | 680 | 690 | 680 | 690 | 200 |
2013/06/25 | 711 | 711 | 700 | 700 | 1,100 |
2013/06/24 | 725 | 745 | 723 | 725 | 2,400 |
2013/06/21 | 819 | 819 | 810 | 810 | 1,500 |
2013/06/20 | 750 | 850 | 750 | 819 | 6,200 |
2013/06/19 | 715 | 715 | 715 | 715 | 500 |
2013/06/13 | 670 | 670 | 670 | 670 | 100 |
2013/06/11 | 719 | 719 | 719 | 719 | 100 |
2013/06/10 | 696 | 698 | 685 | 685 | 1,400 |
2013/06/07 | 665 | 665 | 663 | 663 | 200 |
2013/06/04 | 685 | 690 | 665 | 665 | 700 |
2013/05/27 | 700 | 700 | 700 | 700 | 1,100 |
2013/05/22 | 700 | 700 | 700 | 700 | 500 |
2013/05/21 | 745 | 745 | 745 | 745 | 700 |
2013/05/20 | 745 | 745 | 710 | 710 | 1,300 |
2013/05/17 | 729 | 729 | 729 | 729 | 200 |
2013/05/15 | 715 | 715 | 714 | 714 | 500 |
2013/05/14 | 760 | 760 | 705 | 710 | 2,000 |
2013/05/13 | 690 | 690 | 690 | 690 | 100 |
2013/04/24 | 700 | 700 | 665 | 665 | 200 |
2013/04/23 | 698 | 698 | 698 | 698 | 700 |
2013/04/22 | 705 | 705 | 705 | 705 | 700 |
2013/04/19 | 675 | 685 | 675 | 685 | 900 |
2013/04/18 | 685 | 685 | 675 | 675 | 200 |
2013/04/17 | 679 | 695 | 679 | 695 | 200 |
2013/04/16 | 699 | 699 | 699 | 699 | 100 |
2013/04/10 | 700 | 700 | 700 | 700 | 600 |
2013/03/29 | 700 | 700 | 700 | 700 | 100 |
2013/03/28 | 699 | 700 | 699 | 700 | 700 |
2013/03/25 | 712 | 712 | 712 | 712 | 600 |
2013/03/22 | 712 | 712 | 712 | 712 | 700 |
2013/03/21 | 714 | 714 | 714 | 714 | 700 |
2013/03/19 | 703 | 703 | 700 | 700 | 300 |
2013/03/15 | 700 | 700 | 700 | 700 | 200 |
2013/03/12 | 680 | 680 | 680 | 680 | 400 |
2013/03/11 | 680 | 680 | 680 | 680 | 800 |
2013/03/07 | 690 | 690 | 680 | 680 | 1,300 |
2013/03/05 | 680 | 680 | 678 | 678 | 1,100 |
2013/03/04 | 680 | 680 | 680 | 680 | 800 |
2013/03/01 | 687 | 700 | 687 | 700 | 300 |
2013/02/28 | 685 | 685 | 685 | 685 | 100 |
2013/02/27 | 700 | 700 | 685 | 685 | 800 |
2013/02/26 | 689 | 710 | 685 | 685 | 1,300 |
2013/02/25 | 789 | 789 | 789 | 789 | 400 |
2013/02/22 | 789 | 789 | 789 | 789 | 100 |
2013/02/21 | 752 | 752 | 752 | 752 | 700 |
2013/02/20 | 717 | 717 | 717 | 717 | 700 |
2013/02/19 | 697 | 702 | 697 | 702 | 700 |
2013/02/18 | 697 | 697 | 697 | 697 | 100 |
2013/02/13 | 697 | 697 | 697 | 697 | 100 |
2013/02/12 | 697 | 697 | 697 | 697 | 500 |
2013/01/25 | 697 | 697 | 697 | 697 | 400 |
2013/01/23 | 697 | 697 | 697 | 697 | 100 |
2013/01/22 | 697 | 697 | 697 | 697 | 700 |
2013/01/21 | 702 | 702 | 702 | 702 | 700 |
2013/01/18 | 670 | 670 | 670 | 670 | 300 |
2013/01/16 | 668 | 668 | 668 | 668 | 700 |
2013/01/15 | 668 | 668 | 668 | 668 | 300 |
2013/01/10 | 629 | 629 | 629 | 629 | 1,500 |
2013/01/04 | 629 | 629 | 629 | 629 | 600 |