7946 (株)光陽社 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-11-281,6021,6021,5561,6011,6001,601
2022-11-251,6101,6371,5911,6041,5001,604
2022-11-241,6211,6501,5931,6102,0001,610
2022-11-221,5801,6101,5611,5991,4001,599
2022-11-211,5301,5801,5221,5802,1001,580
2022-11-181,6451,6461,5161,5224,7001,522
2022-11-171,5001,7461,5001,60532,3001,605
2022-11-161,4531,4531,4531,4532001,453
2022-11-151,4701,4701,4511,4514001,451
2022-11-141,4751,4751,4701,4719001,471
2022-11-111,5201,5311,4501,5151,8001,515
2022-11-101,5501,5891,5091,5211,9001,521
2022-11-091,4951,5001,4951,4991,0001,499
2022-11-081,4921,5071,4911,4941,5001,494
2022-11-071,4321,5191,4321,5132,5001,513
2022-11-041,5121,5121,4311,4314,5001,431
2022-11-021,5811,5811,5021,5374,8001,537
2022-11-011,6051,6231,5401,5856,1001,585
2022-10-311,6051,6371,6021,6051,5001,605
2022-10-281,6211,6731,6021,6053,0001,605
2022-10-271,6261,7251,6001,6213,7001,621
2022-10-261,6281,6601,6281,6381,9001,638
2022-10-251,6801,6841,6351,6673,2001,667
2022-10-241,6611,6791,6401,6402,4001,640
2022-10-211,7001,7011,6611,6611,9001,661
2022-10-201,7051,7051,6241,6977,3001,697
2022-10-191,7501,7501,7001,7002,2001,700
2022-10-181,8001,8201,7101,7106,6001,710
2022-10-171,6881,7761,6881,7003,2001,700
2022-10-141,6761,7501,6761,6889,2001,688
2022-10-131,9581,9771,7031,71646,3001,716
2022-10-121,6501,7191,6441,6612,5001,661
2022-10-111,6611,6611,6351,6441,9001,644
2022-10-071,7081,7491,6651,6654,6001,665
2022-10-061,6511,8421,6511,7086,2001,708
2022-10-051,6621,7101,6601,6781,9001,678
2022-10-041,6881,7391,6121,7354,9001,735
2022-10-031,7001,7401,6701,6702,5001,670
2022-09-301,7311,7311,6651,6983,7001,698
2022-09-291,8131,8131,7311,7313,1001,731
2022-09-281,7591,8711,7501,8158,2001,815
2022-09-271,8712,0001,7491,78019,7001,780
2022-09-261,8912,1311,7331,87281,8001,872
2022-09-221,7771,7951,6071,7319,6001,731
2022-09-211,9481,9481,8001,8076,2001,807
2022-09-201,9982,0331,9111,9484,7001,948
2022-09-162,0272,0631,9501,98011,2001,980
2022-09-152,1352,4912,0702,10078,2002,100
2022-09-141,9982,1951,9502,03543,1002,035
2022-09-131,9732,3431,9172,19849,1002,198
2022-09-121,9151,9601,8581,94310,1001,943
2022-09-091,9591,9981,8821,95513,6001,955
2022-09-081,9562,1151,9051,99923,7001,999
2022-09-072,0402,1651,9961,99618,8001,996
2022-09-062,4152,4192,1072,14029,1002,140
2022-09-052,2302,8302,1022,319156,4002,319
2022-09-022,4782,7902,0572,330174,2002,330
2022-09-013,4003,4002,3992,399230,1002,399
2022-08-312,8992,8992,8992,8994,2002,899
2022-08-302,0582,3991,9992,39941,6002,399
2022-08-291,8391,9991,7981,99955,1001,999
2022-08-261,3101,5991,3101,59914,1001,599
2022-08-251,3101,3111,2901,2996001,299
2022-08-241,3221,3221,2881,2881,2001,288
2022-08-231,2931,3231,2931,3233001,323
2022-08-221,2951,2951,2941,2948001,294
2022-08-191,2911,3211,2911,3213001,321
2022-08-181,3001,3011,3001,3015001,301
2022-08-171,3121,3201,3121,3153001,315
2022-08-161,3421,3421,3421,3421001,342
2022-08-151,3181,3411,3161,3415001,341
2022-08-121,2901,2911,2901,2901,6001,290
2022-08-101,3501,3501,3181,3186001,318
2022-08-091,3671,3671,3251,3259001,325
2022-08-08---1,383-1,383
2022-08-051,4001,4001,3701,3837001,383
2022-08-041,3371,3931,3371,3704001,370
2022-08-031,3491,3491,3481,3482001,348
2022-08-02---1,360-1,360
2022-08-011,3571,3601,3571,3606001,360
2022-07-291,3721,3761,3461,3576001,357
2022-07-281,3411,4151,3411,3643,1001,364
2022-07-271,3231,3231,3231,3231,1001,323
2022-07-261,3791,4091,3491,3533,8001,353
2022-07-251,4001,4001,3701,3811,2001,381
2022-07-221,3961,4191,3791,4132,2001,413
2022-07-211,3541,3871,3511,3796001,379
2022-07-201,3701,3801,3301,3541,7001,354
2022-07-191,3501,3701,3301,3708001,370
2022-07-151,3251,3251,3251,3251001,325
2022-07-141,3211,3371,3201,3201,7001,320
2022-07-131,3831,3831,3161,3161,6001,316
2022-07-121,3821,3821,3471,3607001,360
2022-07-111,3511,3871,3041,3847,3001,384
2022-07-081,7751,8401,3601,36058,3001,360
2022-07-071,2371,5411,2371,54119,4001,541
2022-07-061,2501,2531,2401,2411,0001,241
2022-07-051,2461,3361,2461,2701,3001,270
2022-07-041,2251,2551,2251,2286001,228
2022-07-011,3211,3211,2851,2858001,285
2022-06-301,3771,3771,3231,3235001,323
2022-06-291,3561,3561,3561,3561001,356
2022-06-281,3801,3801,3291,3296001,329
2022-06-271,2901,4001,2901,3802,0001,380
2022-06-241,3141,3141,2631,2902,3001,290
2022-06-231,4031,5901,3301,33016,6001,330
2022-06-221,3441,3711,3171,3252,3001,325
2022-06-21---1,344-1,344
2022-06-201,2881,3601,2881,3441,6001,344
2022-06-171,3201,3201,2881,2882,4001,288
2022-06-16---1,321-1,321
2022-06-151,3681,3681,3211,3211,0001,321
2022-06-141,3891,4031,3891,3946001,394
2022-06-131,3481,3831,3051,3591,5001,359
2022-06-101,3901,4081,3601,4021,1001,402
2022-06-091,3871,4111,3301,4093,0001,409
2022-06-081,2581,4801,2581,40117,5001,401
2022-06-071,3401,3401,2661,2711,6001,271
2022-06-061,3321,3401,3001,3402,9001,340
2022-06-031,4031,4311,3411,3474,0001,347
2022-06-021,5001,5001,3611,38933,4001,389
2022-06-011,2071,5041,2071,50429,4001,504
2022-05-311,2481,2481,2041,2041,1001,204
2022-05-301,2601,2771,2301,2553,1001,255
2022-05-27---1,215-1,215
2022-05-261,2351,2751,2141,2157,8001,215
2022-05-251,3061,3101,2361,2366,5001,236
2022-05-241,4561,4561,3201,34612,5001,346
2022-05-231,5881,6001,4501,45745,8001,457
2022-05-201,6451,7881,6131,78851,8001,788
2022-05-191,2481,4881,2201,48829,3001,488
2022-05-181,1801,2001,1801,2001,2001,200
2022-05-171,1001,1301,0811,0815001,081
2022-05-161,0851,0851,0851,0851001,085
2022-05-13---1,083-1,083
2022-05-12---1,083-1,083
2022-05-111,0511,0831,0511,0837001,083
2022-05-101,0511,0511,0511,0512001,051
2022-05-091,1301,1301,0791,0794001,079
2022-05-061,1321,1321,1301,1305001,130
2022-05-02---1,133-1,133
2022-04-281,1331,1331,1331,1331001,133
2022-04-27---1,133-1,133
2022-04-261,1361,1361,1331,1334001,133
2022-04-251,2001,2001,1631,1634001,163
2022-04-22---1,171-1,171
2022-04-211,1801,1971,1711,1717001,171
2022-04-201,1801,1801,1801,1801001,180
2022-04-191,1711,1751,1711,1754001,175
2022-04-181,2201,2201,2201,2201001,220
2022-04-15---1,190-1,190
2022-04-141,1681,1901,1681,1903001,190
2022-04-13---1,246-1,246
2022-04-12---1,246-1,246
2022-04-111,1921,2471,1871,2464001,246
2022-04-081,1621,1921,1621,1925001,192
2022-04-071,2221,2221,2221,2223001,222
2022-04-061,2391,2991,2051,2053,0001,205
2022-04-051,2171,2171,1801,1806001,180
2022-04-041,1601,1951,1601,1954001,195
2022-04-011,1771,1771,1501,1502001,150
2022-03-311,1811,2191,1751,2141,2001,214
2022-03-301,1331,1331,1331,1331001,133
2022-03-29---1,132-1,132
2022-03-281,1611,1611,1311,1327001,132
2022-03-25---1,191-1,191
2022-03-24---1,191-1,191
2022-03-231,1891,1911,1891,1914001,191
2022-03-221,1781,1781,1681,1685001,168
2022-03-181,2541,2541,2231,2233001,223
2022-03-17---1,164-1,164
2022-03-161,1641,1641,1641,1643001,164
2022-03-15---1,183-1,183
2022-03-141,1931,1931,1631,1833001,183
2022-03-111,2401,2981,1851,1931,5001,193
2022-03-101,1851,1851,1501,1505001,150
2022-03-09---1,186-1,186
2022-03-08---1,186-1,186
2022-03-071,2161,2161,1861,1865001,186
2022-03-041,2371,2371,2351,2355001,235
2022-03-031,2711,2751,2711,2753001,275
2022-03-021,2601,2781,2251,2411,4001,241
2022-03-011,2211,2301,2211,2301,1001,230
2022-02-281,2251,2301,2251,2304001,230
2022-02-251,2351,2351,2211,2216001,221
2022-02-241,2351,2351,2341,2346001,234
2022-02-221,2581,2581,2581,2581001,258
2022-02-211,3091,3691,2801,2801,8001,280
2022-02-181,2791,2791,2791,2792001,279
2022-02-171,2381,2601,2311,2598001,259
2022-02-161,2521,2521,2521,2521001,252
2022-02-151,2511,2541,2511,2543001,254
2022-02-141,3001,3291,3001,3291,0001,329
2022-02-101,2351,3041,2351,3047001,304
2022-02-091,2341,2641,2321,2329001,232
2022-02-081,2471,3511,2311,2501,7001,250
2022-02-071,2661,2771,2471,2476001,247
2022-02-041,3201,3201,2621,2661,4001,266
2022-02-031,2971,3571,2601,3521,0001,352
2022-02-021,3211,3501,3211,3278001,327
2022-02-011,3711,5041,3111,3405,3001,340
2022-01-311,4811,5621,3621,40116,2001,401
2022-01-281,4801,4801,2251,48023,5001,480
2022-01-271,2631,2631,1801,1801,6001,180
2022-01-26---1,293-1,293
2022-01-251,3131,3151,2861,2932,4001,293
2022-01-241,4111,4211,4101,4211,3001,421
2022-01-211,4341,4341,4341,4341001,434
2022-01-20---1,486-1,486
2022-01-191,4401,4871,4401,4869001,486
2022-01-181,4601,4631,4211,4211,2001,421
2022-01-171,5001,5001,4901,4904001,490
2022-01-141,5051,5201,5021,5117001,511
2022-01-131,5301,5501,5201,5201,7001,520
2022-01-121,5551,5601,5551,5604001,560
2022-01-111,5551,5551,5551,5551001,555
2022-01-071,5291,6161,5021,5931,0001,593
2022-01-061,5851,6041,5181,5291,3001,529
2022-01-051,5901,5991,5851,5854001,585
2022-01-041,6671,6671,5831,5857001,585

分割・併合履歴 : [2017-09-27]1株→0.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株