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 |
|---|---|---|---|---|---|---|
| 2022-11-28 | 1,602 | 1,602 | 1,556 | 1,601 | 1,600 | 1,601 |
| 2022-11-25 | 1,610 | 1,637 | 1,591 | 1,604 | 1,500 | 1,604 |
| 2022-11-24 | 1,621 | 1,650 | 1,593 | 1,610 | 2,000 | 1,610 |
| 2022-11-22 | 1,580 | 1,610 | 1,561 | 1,599 | 1,400 | 1,599 |
| 2022-11-21 | 1,530 | 1,580 | 1,522 | 1,580 | 2,100 | 1,580 |
| 2022-11-18 | 1,645 | 1,646 | 1,516 | 1,522 | 4,700 | 1,522 |
| 2022-11-17 | 1,500 | 1,746 | 1,500 | 1,605 | 32,300 | 1,605 |
| 2022-11-16 | 1,453 | 1,453 | 1,453 | 1,453 | 200 | 1,453 |
| 2022-11-15 | 1,470 | 1,470 | 1,451 | 1,451 | 400 | 1,451 |
| 2022-11-14 | 1,475 | 1,475 | 1,470 | 1,471 | 900 | 1,471 |
| 2022-11-11 | 1,520 | 1,531 | 1,450 | 1,515 | 1,800 | 1,515 |
| 2022-11-10 | 1,550 | 1,589 | 1,509 | 1,521 | 1,900 | 1,521 |
| 2022-11-09 | 1,495 | 1,500 | 1,495 | 1,499 | 1,000 | 1,499 |
| 2022-11-08 | 1,492 | 1,507 | 1,491 | 1,494 | 1,500 | 1,494 |
| 2022-11-07 | 1,432 | 1,519 | 1,432 | 1,513 | 2,500 | 1,513 |
| 2022-11-04 | 1,512 | 1,512 | 1,431 | 1,431 | 4,500 | 1,431 |
| 2022-11-02 | 1,581 | 1,581 | 1,502 | 1,537 | 4,800 | 1,537 |
| 2022-11-01 | 1,605 | 1,623 | 1,540 | 1,585 | 6,100 | 1,585 |
| 2022-10-31 | 1,605 | 1,637 | 1,602 | 1,605 | 1,500 | 1,605 |
| 2022-10-28 | 1,621 | 1,673 | 1,602 | 1,605 | 3,000 | 1,605 |
| 2022-10-27 | 1,626 | 1,725 | 1,600 | 1,621 | 3,700 | 1,621 |
| 2022-10-26 | 1,628 | 1,660 | 1,628 | 1,638 | 1,900 | 1,638 |
| 2022-10-25 | 1,680 | 1,684 | 1,635 | 1,667 | 3,200 | 1,667 |
| 2022-10-24 | 1,661 | 1,679 | 1,640 | 1,640 | 2,400 | 1,640 |
| 2022-10-21 | 1,700 | 1,701 | 1,661 | 1,661 | 1,900 | 1,661 |
| 2022-10-20 | 1,705 | 1,705 | 1,624 | 1,697 | 7,300 | 1,697 |
| 2022-10-19 | 1,750 | 1,750 | 1,700 | 1,700 | 2,200 | 1,700 |
| 2022-10-18 | 1,800 | 1,820 | 1,710 | 1,710 | 6,600 | 1,710 |
| 2022-10-17 | 1,688 | 1,776 | 1,688 | 1,700 | 3,200 | 1,700 |
| 2022-10-14 | 1,676 | 1,750 | 1,676 | 1,688 | 9,200 | 1,688 |
| 2022-10-13 | 1,958 | 1,977 | 1,703 | 1,716 | 46,300 | 1,716 |
| 2022-10-12 | 1,650 | 1,719 | 1,644 | 1,661 | 2,500 | 1,661 |
| 2022-10-11 | 1,661 | 1,661 | 1,635 | 1,644 | 1,900 | 1,644 |
| 2022-10-07 | 1,708 | 1,749 | 1,665 | 1,665 | 4,600 | 1,665 |
| 2022-10-06 | 1,651 | 1,842 | 1,651 | 1,708 | 6,200 | 1,708 |
| 2022-10-05 | 1,662 | 1,710 | 1,660 | 1,678 | 1,900 | 1,678 |
| 2022-10-04 | 1,688 | 1,739 | 1,612 | 1,735 | 4,900 | 1,735 |
| 2022-10-03 | 1,700 | 1,740 | 1,670 | 1,670 | 2,500 | 1,670 |
| 2022-09-30 | 1,731 | 1,731 | 1,665 | 1,698 | 3,700 | 1,698 |
| 2022-09-29 | 1,813 | 1,813 | 1,731 | 1,731 | 3,100 | 1,731 |
| 2022-09-28 | 1,759 | 1,871 | 1,750 | 1,815 | 8,200 | 1,815 |
| 2022-09-27 | 1,871 | 2,000 | 1,749 | 1,780 | 19,700 | 1,780 |
| 2022-09-26 | 1,891 | 2,131 | 1,733 | 1,872 | 81,800 | 1,872 |
| 2022-09-22 | 1,777 | 1,795 | 1,607 | 1,731 | 9,600 | 1,731 |
| 2022-09-21 | 1,948 | 1,948 | 1,800 | 1,807 | 6,200 | 1,807 |
| 2022-09-20 | 1,998 | 2,033 | 1,911 | 1,948 | 4,700 | 1,948 |
| 2022-09-16 | 2,027 | 2,063 | 1,950 | 1,980 | 11,200 | 1,980 |
| 2022-09-15 | 2,135 | 2,491 | 2,070 | 2,100 | 78,200 | 2,100 |
| 2022-09-14 | 1,998 | 2,195 | 1,950 | 2,035 | 43,100 | 2,035 |
| 2022-09-13 | 1,973 | 2,343 | 1,917 | 2,198 | 49,100 | 2,198 |
| 2022-09-12 | 1,915 | 1,960 | 1,858 | 1,943 | 10,100 | 1,943 |
| 2022-09-09 | 1,959 | 1,998 | 1,882 | 1,955 | 13,600 | 1,955 |
| 2022-09-08 | 1,956 | 2,115 | 1,905 | 1,999 | 23,700 | 1,999 |
| 2022-09-07 | 2,040 | 2,165 | 1,996 | 1,996 | 18,800 | 1,996 |
| 2022-09-06 | 2,415 | 2,419 | 2,107 | 2,140 | 29,100 | 2,140 |
| 2022-09-05 | 2,230 | 2,830 | 2,102 | 2,319 | 156,400 | 2,319 |
| 2022-09-02 | 2,478 | 2,790 | 2,057 | 2,330 | 174,200 | 2,330 |
| 2022-09-01 | 3,400 | 3,400 | 2,399 | 2,399 | 230,100 | 2,399 |
| 2022-08-31 | 2,899 | 2,899 | 2,899 | 2,899 | 4,200 | 2,899 |
| 2022-08-30 | 2,058 | 2,399 | 1,999 | 2,399 | 41,600 | 2,399 |
| 2022-08-29 | 1,839 | 1,999 | 1,798 | 1,999 | 55,100 | 1,999 |
| 2022-08-26 | 1,310 | 1,599 | 1,310 | 1,599 | 14,100 | 1,599 |
| 2022-08-25 | 1,310 | 1,311 | 1,290 | 1,299 | 600 | 1,299 |
| 2022-08-24 | 1,322 | 1,322 | 1,288 | 1,288 | 1,200 | 1,288 |
| 2022-08-23 | 1,293 | 1,323 | 1,293 | 1,323 | 300 | 1,323 |
| 2022-08-22 | 1,295 | 1,295 | 1,294 | 1,294 | 800 | 1,294 |
| 2022-08-19 | 1,291 | 1,321 | 1,291 | 1,321 | 300 | 1,321 |
| 2022-08-18 | 1,300 | 1,301 | 1,300 | 1,301 | 500 | 1,301 |
| 2022-08-17 | 1,312 | 1,320 | 1,312 | 1,315 | 300 | 1,315 |
| 2022-08-16 | 1,342 | 1,342 | 1,342 | 1,342 | 100 | 1,342 |
| 2022-08-15 | 1,318 | 1,341 | 1,316 | 1,341 | 500 | 1,341 |
| 2022-08-12 | 1,290 | 1,291 | 1,290 | 1,290 | 1,600 | 1,290 |
| 2022-08-10 | 1,350 | 1,350 | 1,318 | 1,318 | 600 | 1,318 |
| 2022-08-09 | 1,367 | 1,367 | 1,325 | 1,325 | 900 | 1,325 |
| 2022-08-08 | - | - | - | 1,383 | - | 1,383 |
| 2022-08-05 | 1,400 | 1,400 | 1,370 | 1,383 | 700 | 1,383 |
| 2022-08-04 | 1,337 | 1,393 | 1,337 | 1,370 | 400 | 1,370 |
| 2022-08-03 | 1,349 | 1,349 | 1,348 | 1,348 | 200 | 1,348 |
| 2022-08-02 | - | - | - | 1,360 | - | 1,360 |
| 2022-08-01 | 1,357 | 1,360 | 1,357 | 1,360 | 600 | 1,360 |
| 2022-07-29 | 1,372 | 1,376 | 1,346 | 1,357 | 600 | 1,357 |
| 2022-07-28 | 1,341 | 1,415 | 1,341 | 1,364 | 3,100 | 1,364 |
| 2022-07-27 | 1,323 | 1,323 | 1,323 | 1,323 | 1,100 | 1,323 |
| 2022-07-26 | 1,379 | 1,409 | 1,349 | 1,353 | 3,800 | 1,353 |
| 2022-07-25 | 1,400 | 1,400 | 1,370 | 1,381 | 1,200 | 1,381 |
| 2022-07-22 | 1,396 | 1,419 | 1,379 | 1,413 | 2,200 | 1,413 |
| 2022-07-21 | 1,354 | 1,387 | 1,351 | 1,379 | 600 | 1,379 |
| 2022-07-20 | 1,370 | 1,380 | 1,330 | 1,354 | 1,700 | 1,354 |
| 2022-07-19 | 1,350 | 1,370 | 1,330 | 1,370 | 800 | 1,370 |
| 2022-07-15 | 1,325 | 1,325 | 1,325 | 1,325 | 100 | 1,325 |
| 2022-07-14 | 1,321 | 1,337 | 1,320 | 1,320 | 1,700 | 1,320 |
| 2022-07-13 | 1,383 | 1,383 | 1,316 | 1,316 | 1,600 | 1,316 |
| 2022-07-12 | 1,382 | 1,382 | 1,347 | 1,360 | 700 | 1,360 |
| 2022-07-11 | 1,351 | 1,387 | 1,304 | 1,384 | 7,300 | 1,384 |
| 2022-07-08 | 1,775 | 1,840 | 1,360 | 1,360 | 58,300 | 1,360 |
| 2022-07-07 | 1,237 | 1,541 | 1,237 | 1,541 | 19,400 | 1,541 |
| 2022-07-06 | 1,250 | 1,253 | 1,240 | 1,241 | 1,000 | 1,241 |
| 2022-07-05 | 1,246 | 1,336 | 1,246 | 1,270 | 1,300 | 1,270 |
| 2022-07-04 | 1,225 | 1,255 | 1,225 | 1,228 | 600 | 1,228 |
| 2022-07-01 | 1,321 | 1,321 | 1,285 | 1,285 | 800 | 1,285 |
| 2022-06-30 | 1,377 | 1,377 | 1,323 | 1,323 | 500 | 1,323 |
| 2022-06-29 | 1,356 | 1,356 | 1,356 | 1,356 | 100 | 1,356 |
| 2022-06-28 | 1,380 | 1,380 | 1,329 | 1,329 | 600 | 1,329 |
| 2022-06-27 | 1,290 | 1,400 | 1,290 | 1,380 | 2,000 | 1,380 |
| 2022-06-24 | 1,314 | 1,314 | 1,263 | 1,290 | 2,300 | 1,290 |
| 2022-06-23 | 1,403 | 1,590 | 1,330 | 1,330 | 16,600 | 1,330 |
| 2022-06-22 | 1,344 | 1,371 | 1,317 | 1,325 | 2,300 | 1,325 |
| 2022-06-21 | - | - | - | 1,344 | - | 1,344 |
| 2022-06-20 | 1,288 | 1,360 | 1,288 | 1,344 | 1,600 | 1,344 |
| 2022-06-17 | 1,320 | 1,320 | 1,288 | 1,288 | 2,400 | 1,288 |
| 2022-06-16 | - | - | - | 1,321 | - | 1,321 |
| 2022-06-15 | 1,368 | 1,368 | 1,321 | 1,321 | 1,000 | 1,321 |
| 2022-06-14 | 1,389 | 1,403 | 1,389 | 1,394 | 600 | 1,394 |
| 2022-06-13 | 1,348 | 1,383 | 1,305 | 1,359 | 1,500 | 1,359 |
| 2022-06-10 | 1,390 | 1,408 | 1,360 | 1,402 | 1,100 | 1,402 |
| 2022-06-09 | 1,387 | 1,411 | 1,330 | 1,409 | 3,000 | 1,409 |
| 2022-06-08 | 1,258 | 1,480 | 1,258 | 1,401 | 17,500 | 1,401 |
| 2022-06-07 | 1,340 | 1,340 | 1,266 | 1,271 | 1,600 | 1,271 |
| 2022-06-06 | 1,332 | 1,340 | 1,300 | 1,340 | 2,900 | 1,340 |
| 2022-06-03 | 1,403 | 1,431 | 1,341 | 1,347 | 4,000 | 1,347 |
| 2022-06-02 | 1,500 | 1,500 | 1,361 | 1,389 | 33,400 | 1,389 |
| 2022-06-01 | 1,207 | 1,504 | 1,207 | 1,504 | 29,400 | 1,504 |
| 2022-05-31 | 1,248 | 1,248 | 1,204 | 1,204 | 1,100 | 1,204 |
| 2022-05-30 | 1,260 | 1,277 | 1,230 | 1,255 | 3,100 | 1,255 |
| 2022-05-27 | - | - | - | 1,215 | - | 1,215 |
| 2022-05-26 | 1,235 | 1,275 | 1,214 | 1,215 | 7,800 | 1,215 |
| 2022-05-25 | 1,306 | 1,310 | 1,236 | 1,236 | 6,500 | 1,236 |
| 2022-05-24 | 1,456 | 1,456 | 1,320 | 1,346 | 12,500 | 1,346 |
| 2022-05-23 | 1,588 | 1,600 | 1,450 | 1,457 | 45,800 | 1,457 |
| 2022-05-20 | 1,645 | 1,788 | 1,613 | 1,788 | 51,800 | 1,788 |
| 2022-05-19 | 1,248 | 1,488 | 1,220 | 1,488 | 29,300 | 1,488 |
| 2022-05-18 | 1,180 | 1,200 | 1,180 | 1,200 | 1,200 | 1,200 |
| 2022-05-17 | 1,100 | 1,130 | 1,081 | 1,081 | 500 | 1,081 |
| 2022-05-16 | 1,085 | 1,085 | 1,085 | 1,085 | 100 | 1,085 |
| 2022-05-13 | - | - | - | 1,083 | - | 1,083 |
| 2022-05-12 | - | - | - | 1,083 | - | 1,083 |
| 2022-05-11 | 1,051 | 1,083 | 1,051 | 1,083 | 700 | 1,083 |
| 2022-05-10 | 1,051 | 1,051 | 1,051 | 1,051 | 200 | 1,051 |
| 2022-05-09 | 1,130 | 1,130 | 1,079 | 1,079 | 400 | 1,079 |
| 2022-05-06 | 1,132 | 1,132 | 1,130 | 1,130 | 500 | 1,130 |
| 2022-05-02 | - | - | - | 1,133 | - | 1,133 |
| 2022-04-28 | 1,133 | 1,133 | 1,133 | 1,133 | 100 | 1,133 |
| 2022-04-27 | - | - | - | 1,133 | - | 1,133 |
| 2022-04-26 | 1,136 | 1,136 | 1,133 | 1,133 | 400 | 1,133 |
| 2022-04-25 | 1,200 | 1,200 | 1,163 | 1,163 | 400 | 1,163 |
| 2022-04-22 | - | - | - | 1,171 | - | 1,171 |
| 2022-04-21 | 1,180 | 1,197 | 1,171 | 1,171 | 700 | 1,171 |
| 2022-04-20 | 1,180 | 1,180 | 1,180 | 1,180 | 100 | 1,180 |
| 2022-04-19 | 1,171 | 1,175 | 1,171 | 1,175 | 400 | 1,175 |
| 2022-04-18 | 1,220 | 1,220 | 1,220 | 1,220 | 100 | 1,220 |
| 2022-04-15 | - | - | - | 1,190 | - | 1,190 |
| 2022-04-14 | 1,168 | 1,190 | 1,168 | 1,190 | 300 | 1,190 |
| 2022-04-13 | - | - | - | 1,246 | - | 1,246 |
| 2022-04-12 | - | - | - | 1,246 | - | 1,246 |
| 2022-04-11 | 1,192 | 1,247 | 1,187 | 1,246 | 400 | 1,246 |
| 2022-04-08 | 1,162 | 1,192 | 1,162 | 1,192 | 500 | 1,192 |
| 2022-04-07 | 1,222 | 1,222 | 1,222 | 1,222 | 300 | 1,222 |
| 2022-04-06 | 1,239 | 1,299 | 1,205 | 1,205 | 3,000 | 1,205 |
| 2022-04-05 | 1,217 | 1,217 | 1,180 | 1,180 | 600 | 1,180 |
| 2022-04-04 | 1,160 | 1,195 | 1,160 | 1,195 | 400 | 1,195 |
| 2022-04-01 | 1,177 | 1,177 | 1,150 | 1,150 | 200 | 1,150 |
| 2022-03-31 | 1,181 | 1,219 | 1,175 | 1,214 | 1,200 | 1,214 |
| 2022-03-30 | 1,133 | 1,133 | 1,133 | 1,133 | 100 | 1,133 |
| 2022-03-29 | - | - | - | 1,132 | - | 1,132 |
| 2022-03-28 | 1,161 | 1,161 | 1,131 | 1,132 | 700 | 1,132 |
| 2022-03-25 | - | - | - | 1,191 | - | 1,191 |
| 2022-03-24 | - | - | - | 1,191 | - | 1,191 |
| 2022-03-23 | 1,189 | 1,191 | 1,189 | 1,191 | 400 | 1,191 |
| 2022-03-22 | 1,178 | 1,178 | 1,168 | 1,168 | 500 | 1,168 |
| 2022-03-18 | 1,254 | 1,254 | 1,223 | 1,223 | 300 | 1,223 |
| 2022-03-17 | - | - | - | 1,164 | - | 1,164 |
| 2022-03-16 | 1,164 | 1,164 | 1,164 | 1,164 | 300 | 1,164 |
| 2022-03-15 | - | - | - | 1,183 | - | 1,183 |
| 2022-03-14 | 1,193 | 1,193 | 1,163 | 1,183 | 300 | 1,183 |
| 2022-03-11 | 1,240 | 1,298 | 1,185 | 1,193 | 1,500 | 1,193 |
| 2022-03-10 | 1,185 | 1,185 | 1,150 | 1,150 | 500 | 1,150 |
| 2022-03-09 | - | - | - | 1,186 | - | 1,186 |
| 2022-03-08 | - | - | - | 1,186 | - | 1,186 |
| 2022-03-07 | 1,216 | 1,216 | 1,186 | 1,186 | 500 | 1,186 |
| 2022-03-04 | 1,237 | 1,237 | 1,235 | 1,235 | 500 | 1,235 |
| 2022-03-03 | 1,271 | 1,275 | 1,271 | 1,275 | 300 | 1,275 |
| 2022-03-02 | 1,260 | 1,278 | 1,225 | 1,241 | 1,400 | 1,241 |
| 2022-03-01 | 1,221 | 1,230 | 1,221 | 1,230 | 1,100 | 1,230 |
| 2022-02-28 | 1,225 | 1,230 | 1,225 | 1,230 | 400 | 1,230 |
| 2022-02-25 | 1,235 | 1,235 | 1,221 | 1,221 | 600 | 1,221 |
| 2022-02-24 | 1,235 | 1,235 | 1,234 | 1,234 | 600 | 1,234 |
| 2022-02-22 | 1,258 | 1,258 | 1,258 | 1,258 | 100 | 1,258 |
| 2022-02-21 | 1,309 | 1,369 | 1,280 | 1,280 | 1,800 | 1,280 |
| 2022-02-18 | 1,279 | 1,279 | 1,279 | 1,279 | 200 | 1,279 |
| 2022-02-17 | 1,238 | 1,260 | 1,231 | 1,259 | 800 | 1,259 |
| 2022-02-16 | 1,252 | 1,252 | 1,252 | 1,252 | 100 | 1,252 |
| 2022-02-15 | 1,251 | 1,254 | 1,251 | 1,254 | 300 | 1,254 |
| 2022-02-14 | 1,300 | 1,329 | 1,300 | 1,329 | 1,000 | 1,329 |
| 2022-02-10 | 1,235 | 1,304 | 1,235 | 1,304 | 700 | 1,304 |
| 2022-02-09 | 1,234 | 1,264 | 1,232 | 1,232 | 900 | 1,232 |
| 2022-02-08 | 1,247 | 1,351 | 1,231 | 1,250 | 1,700 | 1,250 |
| 2022-02-07 | 1,266 | 1,277 | 1,247 | 1,247 | 600 | 1,247 |
| 2022-02-04 | 1,320 | 1,320 | 1,262 | 1,266 | 1,400 | 1,266 |
| 2022-02-03 | 1,297 | 1,357 | 1,260 | 1,352 | 1,000 | 1,352 |
| 2022-02-02 | 1,321 | 1,350 | 1,321 | 1,327 | 800 | 1,327 |
| 2022-02-01 | 1,371 | 1,504 | 1,311 | 1,340 | 5,300 | 1,340 |
| 2022-01-31 | 1,481 | 1,562 | 1,362 | 1,401 | 16,200 | 1,401 |
| 2022-01-28 | 1,480 | 1,480 | 1,225 | 1,480 | 23,500 | 1,480 |
| 2022-01-27 | 1,263 | 1,263 | 1,180 | 1,180 | 1,600 | 1,180 |
| 2022-01-26 | - | - | - | 1,293 | - | 1,293 |
| 2022-01-25 | 1,313 | 1,315 | 1,286 | 1,293 | 2,400 | 1,293 |
| 2022-01-24 | 1,411 | 1,421 | 1,410 | 1,421 | 1,300 | 1,421 |
| 2022-01-21 | 1,434 | 1,434 | 1,434 | 1,434 | 100 | 1,434 |
| 2022-01-20 | - | - | - | 1,486 | - | 1,486 |
| 2022-01-19 | 1,440 | 1,487 | 1,440 | 1,486 | 900 | 1,486 |
| 2022-01-18 | 1,460 | 1,463 | 1,421 | 1,421 | 1,200 | 1,421 |
| 2022-01-17 | 1,500 | 1,500 | 1,490 | 1,490 | 400 | 1,490 |
| 2022-01-14 | 1,505 | 1,520 | 1,502 | 1,511 | 700 | 1,511 |
| 2022-01-13 | 1,530 | 1,550 | 1,520 | 1,520 | 1,700 | 1,520 |
| 2022-01-12 | 1,555 | 1,560 | 1,555 | 1,560 | 400 | 1,560 |
| 2022-01-11 | 1,555 | 1,555 | 1,555 | 1,555 | 100 | 1,555 |
| 2022-01-07 | 1,529 | 1,616 | 1,502 | 1,593 | 1,000 | 1,593 |
| 2022-01-06 | 1,585 | 1,604 | 1,518 | 1,529 | 1,300 | 1,529 |
| 2022-01-05 | 1,590 | 1,599 | 1,585 | 1,585 | 400 | 1,585 |
| 2022-01-04 | 1,667 | 1,667 | 1,583 | 1,585 | 700 | 1,585 |
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