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 |
---|---|---|---|---|---|
2018/12/28 | 374 | 375 | 367 | 375 | 8,300 |
2018/12/27 | 371 | 377 | 365 | 376 | 18,800 |
2018/12/26 | 370 | 370 | 356 | 359 | 45,300 |
2018/12/25 | 366 | 375 | 365 | 365 | 28,200 |
2018/12/21 | 405 | 405 | 385 | 385 | 34,400 |
2018/12/20 | 408 | 413 | 398 | 405 | 19,900 |
2018/12/19 | 415 | 415 | 407 | 409 | 4,300 |
2018/12/18 | 417 | 417 | 401 | 409 | 14,100 |
2018/12/17 | 430 | 430 | 417 | 417 | 2,900 |
2018/12/14 | 445 | 445 | 416 | 430 | 11,000 |
2018/12/13 | 434 | 449 | 434 | 448 | 4,300 |
2018/12/12 | 426 | 434 | 424 | 434 | 2,000 |
2018/12/11 | 431 | 431 | 423 | 426 | 3,700 |
2018/12/10 | 454 | 454 | 423 | 436 | 12,400 |
2018/12/07 | 454 | 454 | 445 | 454 | 2,100 |
2018/12/06 | 460 | 460 | 454 | 454 | 3,300 |
2018/12/05 | 460 | 460 | 458 | 460 | 1,600 |
2018/12/04 | 460 | 460 | 458 | 460 | 600 |
2018/12/03 | 462 | 462 | 456 | 462 | 4,100 |
2018/11/30 | 460 | 462 | 457 | 462 | 2,300 |
2018/11/29 | 456 | 460 | 456 | 460 | 1,900 |
2018/11/28 | 462 | 462 | 460 | 462 | 1,000 |
2018/11/27 | 461 | 462 | 458 | 458 | 1,600 |
2018/11/26 | 462 | 462 | 457 | 457 | 1,100 |
2018/11/22 | 463 | 463 | 459 | 462 | 3,100 |
2018/11/21 | 458 | 460 | 453 | 459 | 3,100 |
2018/11/20 | 456 | 463 | 456 | 463 | 2,600 |
2018/11/19 | 458 | 458 | 450 | 458 | 8,200 |
2018/11/16 | 448 | 462 | 448 | 458 | 3,200 |
2018/11/15 | 448 | 448 | 448 | 448 | 200 |
2018/11/14 | 443 | 446 | 443 | 446 | 2,400 |
2018/11/13 | 446 | 451 | 440 | 443 | 1,500 |
2018/11/12 | 451 | 451 | 449 | 451 | 1,600 |
2018/11/09 | 445 | 449 | 440 | 444 | 3,200 |
2018/11/08 | 445 | 450 | 445 | 445 | 2,700 |
2018/11/07 | 442 | 444 | 440 | 443 | 1,200 |
2018/11/06 | 441 | 441 | 435 | 441 | 6,200 |
2018/11/05 | 440 | 440 | 440 | 440 | 800 |
2018/11/02 | 436 | 440 | 436 | 440 | 4,400 |
2018/11/01 | 430 | 435 | 429 | 435 | 7,000 |
2018/10/31 | 430 | 433 | 424 | 433 | 2,000 |
2018/10/30 | 431 | 434 | 430 | 434 | 4,600 |
2018/10/29 | 433 | 444 | 426 | 430 | 7,900 |
2018/10/26 | 447 | 450 | 435 | 441 | 2,600 |
2018/10/25 | 455 | 455 | 450 | 455 | 18,400 |
2018/10/24 | 465 | 465 | 455 | 455 | 2,100 |
2018/10/23 | 465 | 465 | 455 | 455 | 9,500 |
2018/10/22 | 462 | 462 | 454 | 459 | 3,700 |
2018/10/19 | 451 | 454 | 444 | 454 | 4,700 |
2018/10/18 | 455 | 460 | 453 | 455 | 7,500 |
2018/10/17 | 450 | 460 | 450 | 454 | 1,600 |
2018/10/16 | 441 | 461 | 441 | 447 | 8,500 |
2018/10/15 | 442 | 443 | 442 | 443 | 600 |
2018/10/12 | 437 | 448 | 437 | 448 | 2,900 |
2018/10/11 | 452 | 452 | 435 | 445 | 21,500 |
2018/10/10 | 459 | 459 | 453 | 454 | 3,000 |
2018/10/09 | 451 | 456 | 451 | 454 | 8,900 |
2018/10/05 | 455 | 459 | 454 | 459 | 4,100 |
2018/10/04 | 458 | 459 | 456 | 459 | 7,600 |
2018/10/03 | 458 | 460 | 456 | 460 | 7,600 |
2018/10/02 | 466 | 466 | 460 | 461 | 5,000 |
2018/10/01 | 474 | 474 | 456 | 466 | 10,400 |
2018/09/28 | 481 | 481 | 468 | 471 | 11,400 |
2018/09/27 | 480 | 482 | 479 | 480 | 3,100 |
2018/09/26 | 480 | 482 | 478 | 479 | 2,400 |
2018/09/25 | 482 | 482 | 477 | 477 | 6,000 |
2018/09/21 | 483 | 483 | 476 | 477 | 5,100 |
2018/09/20 | 475 | 475 | 473 | 475 | 9,100 |
2018/09/19 | 474 | 476 | 472 | 475 | 1,700 |
2018/09/18 | 473 | 476 | 471 | 472 | 6,700 |
2018/09/14 | 471 | 474 | 470 | 473 | 600 |
2018/09/13 | 485 | 485 | 475 | 475 | 6,900 |
2018/09/12 | 469 | 470 | 461 | 469 | 3,800 |
2018/09/11 | 465 | 472 | 465 | 472 | 2,800 |
2018/09/10 | 474 | 475 | 460 | 464 | 6,000 |
2018/09/07 | 458 | 471 | 458 | 470 | 7,100 |
2018/09/06 | 463 | 463 | 456 | 458 | 9,600 |
2018/09/05 | 456 | 457 | 456 | 456 | 1,400 |
2018/09/04 | 453 | 456 | 452 | 455 | 2,100 |
2018/09/03 | 458 | 459 | 451 | 453 | 3,300 |
2018/08/31 | 458 | 465 | 454 | 457 | 7,100 |
2018/08/30 | 456 | 458 | 451 | 458 | 8,800 |
2018/08/29 | 454 | 456 | 453 | 455 | 1,900 |
2018/08/28 | 456 | 460 | 452 | 453 | 6,700 |
2018/08/27 | 462 | 462 | 454 | 457 | 4,300 |
2018/08/24 | 453 | 454 | 453 | 454 | 1,000 |
2018/08/23 | 451 | 453 | 451 | 453 | 2,400 |
2018/08/22 | 452 | 458 | 452 | 458 | 1,200 |
2018/08/21 | 452 | 456 | 451 | 452 | 8,000 |
2018/08/20 | 454 | 456 | 451 | 451 | 11,500 |
2018/08/17 | 453 | 454 | 451 | 453 | 4,300 |
2018/08/16 | 456 | 456 | 450 | 451 | 19,600 |
2018/08/15 | 461 | 463 | 457 | 457 | 1,800 |
2018/08/14 | 460 | 464 | 456 | 461 | 4,800 |
2018/08/13 | 465 | 467 | 461 | 461 | 8,600 |
2018/08/10 | 467 | 474 | 464 | 465 | 10,600 |
2018/08/09 | 466 | 470 | 464 | 465 | 6,000 |
2018/08/08 | 469 | 470 | 464 | 469 | 4,800 |
2018/08/07 | 466 | 473 | 466 | 469 | 3,000 |
2018/08/06 | 462 | 473 | 461 | 469 | 3,800 |
2018/08/03 | 467 | 467 | 465 | 466 | 2,900 |
2018/08/02 | 468 | 475 | 468 | 469 | 3,200 |
2018/08/01 | 466 | 469 | 466 | 468 | 3,800 |
2018/07/31 | 467 | 469 | 458 | 464 | 6,100 |
2018/07/30 | 462 | 471 | 462 | 464 | 9,900 |
2018/07/27 | 465 | 468 | 465 | 466 | 5,100 |
2018/07/26 | 473 | 474 | 460 | 465 | 10,000 |
2018/07/25 | 468 | 477 | 466 | 475 | 9,000 |
2018/07/24 | 467 | 470 | 465 | 467 | 7,200 |
2018/07/23 | 480 | 481 | 464 | 465 | 11,000 |
2018/07/20 | 476 | 476 | 463 | 464 | 12,500 |
2018/07/19 | 461 | 463 | 459 | 460 | 4,200 |
2018/07/18 | 458 | 465 | 458 | 458 | 3,500 |
2018/07/17 | 468 | 470 | 455 | 455 | 6,900 |
2018/07/13 | 458 | 469 | 450 | 467 | 22,800 |
2018/07/12 | 458 | 462 | 453 | 459 | 4,600 |
2018/07/11 | 462 | 472 | 453 | 458 | 26,500 |
2018/07/10 | 460 | 462 | 458 | 458 | 6,100 |
2018/07/09 | 462 | 462 | 455 | 457 | 7,000 |
2018/07/06 | 457 | 461 | 452 | 458 | 32,000 |
2018/07/05 | 469 | 469 | 454 | 458 | 7,300 |
2018/07/04 | 469 | 469 | 456 | 464 | 9,800 |
2018/07/03 | 468 | 469 | 466 | 469 | 10,800 |
2018/07/02 | 481 | 481 | 467 | 467 | 7,200 |
2018/06/29 | 463 | 474 | 463 | 474 | 1,700 |
2018/06/28 | 476 | 479 | 463 | 464 | 12,900 |
2018/06/27 | 485 | 485 | 471 | 478 | 12,200 |
2018/06/26 | 480 | 493 | 476 | 485 | 43,000 |
2018/06/25 | 491 | 495 | 484 | 490 | 39,600 |
2018/06/22 | 489 | 565 | 487 | 495 | 359,900 |
2018/06/21 | 486 | 495 | 482 | 485 | 12,400 |
2018/06/20 | 505 | 505 | 488 | 491 | 13,100 |
2018/06/19 | 517 | 517 | 495 | 499 | 15,000 |
2018/06/18 | 515 | 515 | 509 | 510 | 7,800 |
2018/06/15 | 520 | 520 | 514 | 515 | 5,400 |
2018/06/14 | 530 | 533 | 520 | 520 | 7,300 |
2018/06/13 | 530 | 530 | 518 | 520 | 7,700 |
2018/06/12 | 518 | 543 | 518 | 523 | 9,600 |
2018/06/11 | 518 | 519 | 514 | 517 | 8,600 |
2018/06/08 | 523 | 526 | 513 | 523 | 4,600 |
2018/06/07 | 514 | 524 | 512 | 523 | 4,700 |
2018/06/06 | 515 | 515 | 509 | 513 | 14,500 |
2018/06/05 | 522 | 530 | 520 | 520 | 15,100 |
2018/06/04 | 532 | 534 | 524 | 531 | 18,800 |
2018/06/01 | 537 | 548 | 532 | 537 | 9,700 |
2018/05/31 | 534 | 551 | 527 | 546 | 15,500 |
2018/05/30 | 565 | 566 | 540 | 544 | 14,500 |
2018/05/29 | 580 | 582 | 556 | 565 | 22,900 |
2018/05/28 | 588 | 588 | 572 | 581 | 12,100 |
2018/05/25 | 564 | 599 | 560 | 574 | 23,700 |
2018/05/24 | 576 | 577 | 556 | 561 | 13,000 |
2018/05/23 | 581 | 585 | 568 | 576 | 22,200 |
2018/05/22 | 575 | 596 | 575 | 583 | 34,300 |
2018/05/21 | 558 | 571 | 555 | 570 | 18,700 |
2018/05/18 | 558 | 560 | 545 | 557 | 18,700 |
2018/05/17 | 567 | 567 | 537 | 550 | 32,400 |
2018/05/16 | 579 | 579 | 556 | 557 | 46,800 |
2018/05/15 | 570 | 588 | 561 | 577 | 100,600 |
2018/05/14 | 590 | 590 | 590 | 590 | 19,300 |
2018/05/11 | 706 | 707 | 683 | 690 | 31,600 |
2018/05/10 | 700 | 729 | 700 | 709 | 18,500 |
2018/05/09 | 717 | 717 | 701 | 705 | 20,700 |
2018/05/08 | 729 | 737 | 704 | 721 | 39,300 |
2018/05/07 | 766 | 766 | 738 | 740 | 21,300 |
2018/05/02 | 734 | 760 | 725 | 756 | 20,000 |
2018/05/01 | 750 | 754 | 730 | 734 | 21,000 |
2018/04/27 | 769 | 769 | 725 | 746 | 55,000 |
2018/04/26 | 779 | 791 | 728 | 739 | 76,600 |
2018/04/25 | 732 | 777 | 714 | 759 | 74,600 |
2018/04/24 | 819 | 819 | 750 | 751 | 155,600 |
2018/04/23 | 713 | 808 | 713 | 808 | 144,100 |
2018/04/20 | 699 | 724 | 692 | 712 | 34,400 |
2018/04/19 | 690 | 704 | 684 | 699 | 50,400 |
2018/04/18 | 655 | 684 | 652 | 680 | 35,400 |
2018/04/17 | 677 | 690 | 652 | 665 | 41,400 |
2018/04/16 | 718 | 720 | 658 | 664 | 86,700 |
2018/04/13 | 731 | 745 | 712 | 720 | 35,800 |
2018/04/12 | 706 | 748 | 705 | 739 | 69,300 |
2018/04/11 | 732 | 747 | 696 | 710 | 97,600 |
2018/04/10 | 743 | 830 | 743 | 759 | 247,200 |
2018/04/09 | 712 | 749 | 702 | 738 | 115,200 |
2018/04/06 | 772 | 788 | 710 | 727 | 152,700 |
2018/04/05 | 750 | 800 | 741 | 754 | 259,300 |
2018/04/04 | 797 | 847 | 751 | 770 | 280,500 |
2018/04/03 | 893 | 938 | 821 | 827 | 1,364,300 |
2018/04/02 | 760 | 788 | 753 | 788 | 100,000 |
2018/03/30 | 626 | 688 | 599 | 688 | 285,700 |
2018/03/29 | 610 | 615 | 583 | 588 | 94,200 |
2018/03/28 | 550 | 568 | 550 | 558 | 10,300 |
2018/03/27 | 562 | 575 | 550 | 564 | 25,100 |
2018/03/26 | 519 | 551 | 519 | 550 | 30,700 |
2018/03/23 | 529 | 553 | 486 | 529 | 80,500 |
2018/03/22 | 557 | 583 | 557 | 569 | 31,900 |
2018/03/20 | 565 | 585 | 564 | 567 | 31,500 |
2018/03/19 | 622 | 629 | 588 | 595 | 20,300 |
2018/03/16 | 617 | 627 | 606 | 619 | 15,500 |
2018/03/15 | 616 | 629 | 616 | 627 | 17,500 |
2018/03/14 | 593 | 637 | 583 | 630 | 56,000 |
2018/03/13 | 574 | 596 | 574 | 595 | 12,000 |
2018/03/12 | 591 | 601 | 574 | 584 | 33,300 |
2018/03/09 | 617 | 617 | 590 | 600 | 26,300 |
2018/03/08 | 600 | 625 | 575 | 590 | 81,100 |
2018/03/07 | 564 | 590 | 559 | 585 | 25,700 |
2018/03/06 | 556 | 563 | 545 | 559 | 12,600 |
2018/03/05 | 578 | 578 | 540 | 548 | 39,100 |
2018/03/02 | 579 | 591 | 577 | 588 | 35,700 |
2018/03/01 | 560 | 602 | 551 | 591 | 82,000 |
2018/02/28 | 564 | 567 | 536 | 560 | 23,000 |
2018/02/27 | 564 | 580 | 554 | 566 | 47,700 |
2018/02/26 | 528 | 585 | 511 | 544 | 85,800 |
2018/02/23 | 496 | 510 | 493 | 508 | 22,200 |
2018/02/22 | 494 | 505 | 484 | 493 | 28,600 |
2018/02/21 | 484 | 487 | 479 | 486 | 8,600 |
2018/02/20 | 484 | 488 | 468 | 482 | 17,200 |
2018/02/19 | 478 | 485 | 473 | 476 | 9,700 |
2018/02/16 | 471 | 486 | 466 | 471 | 15,800 |
2018/02/15 | 473 | 473 | 457 | 464 | 16,600 |
2018/02/14 | 485 | 488 | 453 | 473 | 41,700 |
2018/02/13 | 478 | 500 | 459 | 461 | 45,800 |
2018/02/09 | 470 | 474 | 453 | 470 | 14,900 |
2018/02/08 | 483 | 483 | 472 | 474 | 6,600 |
2018/02/07 | 489 | 489 | 473 | 476 | 10,600 |
2018/02/06 | 482 | 484 | 450 | 477 | 47,900 |
2018/02/05 | 515 | 515 | 503 | 504 | 27,500 |
2018/02/02 | 513 | 518 | 512 | 516 | 16,800 |
2018/02/01 | 511 | 519 | 511 | 514 | 3,500 |
2018/01/31 | 511 | 511 | 508 | 510 | 8,800 |
2018/01/30 | 517 | 521 | 508 | 508 | 11,700 |
2018/01/29 | 523 | 523 | 514 | 519 | 5,000 |
2018/01/26 | 524 | 524 | 514 | 520 | 9,100 |
2018/01/25 | 520 | 525 | 517 | 520 | 13,500 |
2018/01/24 | 512 | 528 | 512 | 514 | 17,100 |
2018/01/23 | 513 | 518 | 505 | 512 | 8,900 |
2018/01/22 | 510 | 511 | 504 | 507 | 7,900 |
2018/01/19 | 504 | 505 | 500 | 503 | 28,300 |
2018/01/18 | 500 | 500 | 497 | 500 | 2,600 |
2018/01/17 | 514 | 514 | 493 | 497 | 49,500 |
2018/01/16 | 520 | 520 | 508 | 515 | 2,100 |
2018/01/15 | 518 | 518 | 503 | 514 | 9,300 |
2018/01/12 | 518 | 519 | 514 | 517 | 2,200 |
2018/01/11 | 515 | 525 | 505 | 519 | 18,700 |
2018/01/10 | 527 | 531 | 510 | 513 | 30,300 |
2018/01/09 | 514 | 523 | 514 | 522 | 21,600 |
2018/01/05 | 508 | 516 | 507 | 510 | 20,800 |
2018/01/04 | 491 | 504 | 491 | 504 | 9,400 |