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 |
|---|---|---|---|---|---|---|
| 2022-05-19 | 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
