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 |
---|---|---|---|---|---|
2016/12/30 | 363 | 365 | 363 | 363 | 1,200 |
2016/12/29 | 362 | 366 | 362 | 363 | 3,400 |
2016/12/28 | 361 | 363 | 361 | 363 | 800 |
2016/12/27 | 365 | 365 | 363 | 365 | 2,900 |
2016/12/26 | 366 | 366 | 365 | 365 | 2,400 |
2016/12/22 | 361 | 366 | 360 | 366 | 3,200 |
2016/12/21 | 366 | 366 | 359 | 359 | 12,200 |
2016/12/20 | 364 | 365 | 362 | 362 | 6,700 |
2016/12/19 | 366 | 366 | 363 | 364 | 7,300 |
2016/12/16 | 362 | 364 | 361 | 364 | 14,800 |
2016/12/15 | 369 | 369 | 360 | 366 | 3,000 |
2016/12/14 | 365 | 365 | 365 | 365 | 1,600 |
2016/12/13 | 371 | 371 | 361 | 363 | 13,200 |
2016/12/12 | 372 | 372 | 371 | 371 | 5,600 |
2016/12/09 | 370 | 371 | 364 | 370 | 5,200 |
2016/12/08 | 369 | 370 | 367 | 370 | 6,200 |
2016/12/07 | 360 | 370 | 360 | 370 | 23,900 |
2016/12/06 | 359 | 360 | 359 | 359 | 7,200 |
2016/12/05 | 358 | 359 | 356 | 359 | 6,800 |
2016/12/02 | 355 | 359 | 355 | 358 | 9,500 |
2016/12/01 | 360 | 363 | 356 | 356 | 42,100 |
2016/11/30 | 356 | 367 | 356 | 361 | 20,500 |
2016/11/29 | 355 | 356 | 354 | 356 | 7,900 |
2016/11/28 | 357 | 359 | 354 | 354 | 4,500 |
2016/11/25 | 358 | 358 | 357 | 357 | 1,400 |
2016/11/24 | 354 | 358 | 354 | 357 | 18,500 |
2016/11/22 | 354 | 360 | 350 | 360 | 30,500 |
2016/11/21 | 355 | 355 | 351 | 354 | 13,200 |
2016/11/18 | 349 | 355 | 349 | 353 | 35,900 |
2016/11/17 | 358 | 358 | 357 | 357 | 1,800 |
2016/11/16 | 357 | 358 | 357 | 358 | 1,400 |
2016/11/15 | 358 | 359 | 351 | 355 | 6,600 |
2016/11/14 | 357 | 359 | 357 | 359 | 600 |
2016/11/11 | 358 | 360 | 350 | 355 | 6,800 |
2016/11/10 | 360 | 360 | 360 | 360 | 1,200 |
2016/11/09 | 358 | 359 | 353 | 358 | 2,000 |
2016/11/08 | 357 | 358 | 357 | 358 | 300 |
2016/11/07 | 358 | 359 | 355 | 355 | 1,900 |
2016/11/04 | 356 | 358 | 356 | 358 | 400 |
2016/11/02 | 360 | 360 | 356 | 356 | 4,000 |
2016/11/01 | 358 | 360 | 358 | 360 | 2,600 |
2016/10/31 | 358 | 360 | 358 | 360 | 1,300 |
2016/10/28 | 360 | 360 | 356 | 356 | 2,000 |
2016/10/27 | 360 | 362 | 357 | 357 | 4,700 |
2016/10/26 | 357 | 359 | 357 | 359 | 1,500 |
2016/10/25 | 361 | 361 | 353 | 353 | 4,200 |
2016/10/24 | 363 | 363 | 356 | 357 | 5,000 |
2016/10/21 | 365 | 379 | 358 | 359 | 10,900 |
2016/10/20 | 365 | 370 | 358 | 361 | 13,200 |
2016/10/19 | 364 | 368 | 360 | 361 | 3,700 |
2016/10/18 | 369 | 369 | 360 | 360 | 4,100 |
2016/10/17 | 364 | 370 | 364 | 365 | 700 |
2016/10/14 | 365 | 366 | 360 | 360 | 2,400 |
2016/10/13 | 365 | 365 | 365 | 365 | 1,000 |
2016/10/12 | 367 | 367 | 364 | 365 | 5,800 |
2016/10/11 | 374 | 375 | 374 | 375 | 1,300 |
2016/10/07 | 362 | 372 | 362 | 370 | 1,500 |
2016/10/06 | 369 | 369 | 361 | 361 | 12,100 |
2016/10/05 | 365 | 367 | 365 | 365 | 1,100 |
2016/10/04 | 375 | 375 | 361 | 361 | 4,200 |
2016/10/03 | 372 | 372 | 372 | 372 | 100 |
2016/09/30 | 365 | 371 | 365 | 371 | 500 |
2016/09/29 | 371 | 371 | 360 | 361 | 5,200 |
2016/09/26 | 379 | 379 | 379 | 379 | 500 |
2016/09/23 | 386 | 386 | 376 | 376 | 2,100 |
2016/09/21 | 385 | 386 | 385 | 386 | 1,500 |
2016/09/20 | 380 | 380 | 379 | 379 | 1,600 |
2016/09/16 | 374 | 379 | 374 | 379 | 700 |
2016/09/15 | 373 | 376 | 370 | 370 | 1,500 |
2016/09/14 | 375 | 375 | 373 | 373 | 200 |
2016/09/13 | 376 | 378 | 372 | 375 | 4,300 |
2016/09/12 | 389 | 389 | 389 | 389 | 1,000 |
2016/09/08 | 384 | 385 | 384 | 385 | 200 |
2016/09/07 | 376 | 380 | 376 | 380 | 200 |
2016/09/06 | 372 | 372 | 372 | 372 | 2,000 |
2016/09/05 | 378 | 378 | 378 | 378 | 100 |
2016/09/02 | 378 | 380 | 374 | 374 | 1,100 |
2016/09/01 | 374 | 374 | 374 | 374 | 1,000 |
2016/08/29 | 380 | 380 | 380 | 380 | 1,000 |
2016/08/26 | 380 | 381 | 380 | 381 | 2,300 |
2016/08/25 | 380 | 380 | 380 | 380 | 500 |
2016/08/24 | 380 | 380 | 380 | 380 | 200 |
2016/08/23 | 378 | 378 | 378 | 378 | 1,400 |
2016/08/22 | 380 | 380 | 380 | 380 | 1,600 |
2016/08/19 | 388 | 390 | 388 | 390 | 500 |
2016/08/18 | 389 | 390 | 385 | 385 | 500 |
2016/08/12 | 385 | 385 | 385 | 385 | 100 |
2016/08/10 | 385 | 385 | 385 | 385 | 900 |
2016/08/09 | 370 | 376 | 370 | 372 | 3,500 |
2016/08/08 | 378 | 378 | 378 | 378 | 100 |
2016/08/05 | 374 | 374 | 374 | 374 | 100 |
2016/08/03 | 370 | 370 | 370 | 370 | 100 |
2016/08/02 | 366 | 366 | 366 | 366 | 5,000 |
2016/07/29 | 382 | 382 | 382 | 382 | 200 |
2016/07/27 | 389 | 389 | 389 | 389 | 200 |
2016/07/25 | 397 | 397 | 397 | 397 | 500 |
2016/07/22 | 400 | 400 | 400 | 400 | 200 |
2016/07/21 | 400 | 400 | 400 | 400 | 3,900 |
2016/07/20 | 399 | 400 | 392 | 397 | 4,900 |
2016/07/19 | 385 | 388 | 380 | 380 | 1,400 |
2016/07/15 | 398 | 398 | 376 | 376 | 2,200 |
2016/07/14 | 383 | 387 | 382 | 387 | 300 |
2016/07/13 | 383 | 383 | 383 | 383 | 100 |
2016/07/11 | 379 | 379 | 379 | 379 | 1,000 |
2016/07/08 | 370 | 375 | 370 | 375 | 200 |
2016/07/07 | 375 | 375 | 375 | 375 | 1,300 |
2016/07/06 | 380 | 380 | 359 | 359 | 4,600 |
2016/07/05 | 375 | 380 | 375 | 380 | 200 |
2016/06/30 | 371 | 371 | 371 | 371 | 200 |
2016/06/29 | 370 | 370 | 367 | 367 | 1,100 |
2016/06/28 | 368 | 372 | 366 | 366 | 1,700 |
2016/06/27 | 384 | 384 | 384 | 384 | 600 |
2016/06/24 | 381 | 381 | 366 | 366 | 900 |
2016/06/23 | 392 | 392 | 392 | 392 | 100 |
2016/06/22 | 406 | 406 | 400 | 400 | 600 |
2016/06/21 | 405 | 405 | 405 | 405 | 1,700 |
2016/06/20 | 392 | 392 | 392 | 392 | 1,900 |
2016/06/17 | 388 | 388 | 376 | 376 | 1,200 |
2016/06/15 | 379 | 385 | 378 | 384 | 1,000 |
2016/06/14 | 390 | 390 | 379 | 379 | 600 |
2016/06/10 | 398 | 398 | 398 | 398 | 1,000 |
2016/06/09 | 386 | 394 | 386 | 390 | 400 |
2016/06/07 | 394 | 394 | 394 | 394 | 200 |
2016/06/03 | 390 | 394 | 389 | 394 | 6,500 |
2016/06/02 | 386 | 390 | 386 | 390 | 600 |
2016/05/25 | 394 | 394 | 394 | 394 | 600 |
2016/05/24 | 393 | 393 | 378 | 378 | 2,400 |
2016/05/23 | 389 | 389 | 389 | 389 | 2,000 |
2016/05/20 | 393 | 430 | 385 | 387 | 7,100 |
2016/05/19 | 375 | 385 | 375 | 385 | 20,200 |
2016/05/18 | 389 | 389 | 381 | 381 | 600 |
2016/05/17 | 390 | 390 | 390 | 390 | 1,500 |
2016/05/16 | 377 | 390 | 377 | 390 | 600 |
2016/05/13 | 373 | 373 | 373 | 373 | 300 |
2016/05/11 | 397 | 397 | 381 | 381 | 1,300 |
2016/05/10 | 397 | 397 | 397 | 397 | 1,000 |
2016/05/09 | 390 | 390 | 390 | 390 | 100 |
2016/05/06 | 384 | 386 | 384 | 386 | 900 |
2016/05/02 | 392 | 392 | 392 | 392 | 1,000 |
2016/04/28 | 392 | 392 | 392 | 392 | 1,000 |
2016/04/27 | 400 | 400 | 392 | 392 | 1,100 |
2016/04/25 | 400 | 400 | 400 | 400 | 700 |
2016/04/22 | 385 | 385 | 385 | 385 | 300 |
2016/04/21 | 400 | 400 | 381 | 381 | 6,100 |
2016/04/20 | 400 | 400 | 399 | 399 | 1,500 |
2016/04/19 | 398 | 400 | 398 | 400 | 200 |
2016/04/18 | 400 | 400 | 400 | 400 | 200 |
2016/04/15 | 399 | 399 | 399 | 399 | 100 |
2016/04/14 | 396 | 396 | 395 | 395 | 200 |
2016/04/11 | 410 | 410 | 400 | 400 | 1,100 |
2016/04/07 | 400 | 400 | 395 | 395 | 400 |
2016/03/28 | 402 | 402 | 402 | 402 | 100 |
2016/03/25 | 410 | 410 | 410 | 410 | 600 |
2016/03/24 | 410 | 410 | 410 | 410 | 200 |
2016/03/23 | 410 | 410 | 410 | 410 | 1,200 |
2016/03/22 | 410 | 410 | 410 | 410 | 1,500 |
2016/03/18 | 407 | 407 | 407 | 407 | 200 |
2016/03/17 | 398 | 406 | 398 | 405 | 2,700 |
2016/03/15 | 394 | 394 | 394 | 394 | 100 |
2016/03/14 | 390 | 390 | 390 | 390 | 100 |
2016/03/10 | 398 | 398 | 398 | 398 | 1,000 |
2016/03/07 | 389 | 397 | 389 | 397 | 600 |
2016/03/04 | 388 | 388 | 388 | 388 | 200 |
2016/03/03 | 380 | 380 | 380 | 380 | 100 |
2016/03/02 | 372 | 383 | 372 | 383 | 3,400 |
2016/03/01 | 372 | 372 | 372 | 372 | 100 |
2016/02/29 | 372 | 372 | 372 | 372 | 100 |
2016/02/26 | 375 | 375 | 375 | 375 | 2,100 |
2016/02/25 | 378 | 378 | 378 | 378 | 700 |
2016/02/24 | 378 | 378 | 378 | 378 | 100 |
2016/02/23 | 378 | 378 | 378 | 378 | 1,500 |
2016/02/22 | 375 | 375 | 375 | 375 | 1,800 |
2016/02/19 | 374 | 374 | 374 | 374 | 600 |
2016/02/18 | 376 | 376 | 376 | 376 | 200 |
2016/02/17 | 370 | 371 | 369 | 369 | 1,700 |
2016/02/16 | 377 | 377 | 366 | 370 | 2,600 |
2016/02/15 | 377 | 377 | 375 | 375 | 900 |
2016/02/12 | 376 | 376 | 370 | 370 | 1,900 |
2016/02/10 | 382 | 382 | 375 | 375 | 3,400 |
2016/02/09 | 376 | 377 | 376 | 377 | 200 |
2016/02/08 | 377 | 377 | 377 | 377 | 200 |
2016/02/05 | 379 | 379 | 379 | 379 | 300 |
2016/02/04 | 381 | 381 | 377 | 377 | 900 |
2016/02/03 | 381 | 381 | 381 | 381 | 100 |
2016/02/02 | 381 | 381 | 381 | 381 | 100 |
2016/01/29 | 379 | 379 | 379 | 379 | 100 |
2016/01/28 | 379 | 379 | 379 | 379 | 400 |
2016/01/27 | 378 | 379 | 378 | 378 | 600 |
2016/01/26 | 378 | 378 | 377 | 377 | 500 |
2016/01/25 | 388 | 388 | 388 | 388 | 900 |
2016/01/22 | 388 | 388 | 388 | 388 | 200 |
2016/01/21 | 388 | 388 | 388 | 388 | 1,500 |
2016/01/20 | 389 | 389 | 388 | 388 | 1,500 |
2016/01/19 | 380 | 390 | 378 | 390 | 1,500 |
2016/01/18 | 383 | 383 | 380 | 380 | 1,000 |
2016/01/15 | 388 | 388 | 388 | 388 | 100 |
2016/01/14 | 394 | 395 | 386 | 386 | 700 |
2016/01/13 | 380 | 394 | 380 | 394 | 200 |
2016/01/12 | 395 | 395 | 379 | 379 | 3,000 |
2016/01/08 | 392 | 392 | 392 | 392 | 100 |
2016/01/07 | 395 | 395 | 395 | 395 | 200 |
2016/01/06 | 391 | 391 | 389 | 389 | 300 |
2016/01/05 | 389 | 394 | 389 | 394 | 300 |
2016/01/04 | 400 | 400 | 392 | 392 | 4,800 |