7946 (株)光陽社 の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-02 | 1,670 | 1,711 | 1,665 | 1,665 | 2,100 | 1,665 |
| 2023-06-01 | 1,679 | 1,680 | 1,661 | 1,665 | 900 | 1,665 |
| 2023-05-31 | 1,650 | 1,680 | 1,645 | 1,677 | 2,100 | 1,677 |
| 2023-05-30 | 1,656 | 1,656 | 1,631 | 1,638 | 2,700 | 1,638 |
| 2023-05-29 | 1,667 | 1,684 | 1,640 | 1,656 | 2,700 | 1,656 |
| 2023-05-26 | 1,703 | 1,703 | 1,650 | 1,667 | 7,900 | 1,667 |
| 2023-05-25 | 1,717 | 1,717 | 1,702 | 1,702 | 4,500 | 1,702 |
| 2023-05-24 | 1,702 | 1,720 | 1,702 | 1,702 | 3,400 | 1,702 |
| 2023-05-23 | 1,749 | 1,749 | 1,700 | 1,702 | 12,300 | 1,702 |
| 2023-05-22 | 1,671 | 1,749 | 1,670 | 1,709 | 56,100 | 1,709 |
| 2023-05-19 | 1,834 | 1,950 | 1,810 | 1,948 | 41,100 | 1,948 |
| 2023-05-18 | 1,759 | 1,860 | 1,725 | 1,794 | 14,300 | 1,794 |
| 2023-05-17 | 1,740 | 1,751 | 1,720 | 1,750 | 3,100 | 1,750 |
| 2023-05-16 | 1,699 | 1,721 | 1,699 | 1,719 | 3,300 | 1,719 |
| 2023-05-15 | 1,738 | 1,738 | 1,667 | 1,707 | 2,300 | 1,707 |
| 2023-05-12 | 1,683 | 1,717 | 1,683 | 1,703 | 700 | 1,703 |
| 2023-05-11 | 1,734 | 1,734 | 1,697 | 1,697 | 600 | 1,697 |
| 2023-05-10 | 1,699 | 1,742 | 1,699 | 1,700 | 1,600 | 1,700 |
| 2023-05-09 | 1,698 | 1,699 | 1,666 | 1,666 | 900 | 1,666 |
| 2023-05-08 | 1,675 | 1,701 | 1,675 | 1,698 | 2,700 | 1,698 |
| 2023-05-02 | 1,670 | 1,670 | 1,640 | 1,661 | 4,200 | 1,661 |
| 2023-05-01 | 1,774 | 1,774 | 1,650 | 1,680 | 6,900 | 1,680 |
| 2023-04-28 | 1,693 | 1,720 | 1,692 | 1,720 | 1,700 | 1,720 |
| 2023-04-27 | 1,713 | 1,746 | 1,685 | 1,685 | 7,200 | 1,685 |
| 2023-04-26 | 1,673 | 1,830 | 1,670 | 1,734 | 22,800 | 1,734 |
| 2023-04-25 | 1,760 | 1,809 | 1,671 | 1,671 | 28,800 | 1,671 |
| 2023-04-24 | 1,990 | 2,070 | 1,738 | 1,800 | 253,600 | 1,800 |
| 2023-04-21 | 1,630 | 1,670 | 1,607 | 1,670 | 2,300 | 1,670 |
| 2023-04-20 | 1,607 | 1,607 | 1,607 | 1,607 | 100 | 1,607 |
| 2023-04-19 | 1,611 | 1,630 | 1,603 | 1,607 | 1,100 | 1,607 |
| 2023-04-18 | 1,600 | 1,679 | 1,563 | 1,630 | 5,800 | 1,630 |
| 2023-04-17 | 1,557 | 1,580 | 1,530 | 1,555 | 6,500 | 1,555 |
| 2023-04-14 | 1,545 | 1,546 | 1,531 | 1,535 | 1,400 | 1,535 |
| 2023-04-13 | 1,535 | 1,550 | 1,535 | 1,546 | 900 | 1,546 |
| 2023-04-12 | 1,549 | 1,574 | 1,549 | 1,573 | 400 | 1,573 |
| 2023-04-11 | 1,543 | 1,545 | 1,543 | 1,545 | 200 | 1,545 |
| 2023-04-10 | 1,535 | 1,597 | 1,535 | 1,550 | 2,700 | 1,550 |
| 2023-04-07 | 1,552 | 1,564 | 1,511 | 1,521 | 4,300 | 1,521 |
| 2023-04-06 | 1,544 | 1,700 | 1,544 | 1,581 | 32,000 | 1,581 |
| 2023-04-05 | 1,621 | 1,625 | 1,455 | 1,474 | 13,700 | 1,474 |
| 2023-04-04 | 1,651 | 1,664 | 1,629 | 1,629 | 2,400 | 1,629 |
| 2023-04-03 | 1,659 | 1,675 | 1,659 | 1,675 | 400 | 1,675 |
| 2023-03-31 | 1,657 | 1,657 | 1,630 | 1,642 | 1,500 | 1,642 |
| 2023-03-30 | 1,663 | 1,720 | 1,657 | 1,665 | 1,400 | 1,665 |
| 2023-03-29 | 1,690 | 1,690 | 1,650 | 1,663 | 2,100 | 1,663 |
| 2023-03-28 | 1,657 | 1,681 | 1,634 | 1,650 | 2,500 | 1,650 |
| 2023-03-27 | 1,750 | 1,750 | 1,657 | 1,657 | 1,100 | 1,657 |
| 2023-03-24 | 1,670 | 1,671 | 1,668 | 1,670 | 800 | 1,670 |
| 2023-03-23 | 1,670 | 1,670 | 1,632 | 1,656 | 3,000 | 1,656 |
| 2023-03-22 | 1,654 | 1,656 | 1,630 | 1,630 | 500 | 1,630 |
| 2023-03-20 | 1,621 | 1,682 | 1,621 | 1,682 | 800 | 1,682 |
| 2023-03-17 | 1,713 | 1,713 | 1,631 | 1,643 | 2,200 | 1,643 |
| 2023-03-16 | 1,700 | 1,700 | 1,628 | 1,633 | 4,600 | 1,633 |
| 2023-03-15 | 1,800 | 1,870 | 1,700 | 1,700 | 28,000 | 1,700 |
| 2023-03-14 | 1,630 | 1,800 | 1,590 | 1,762 | 31,100 | 1,762 |
| 2023-03-13 | 1,650 | 1,655 | 1,630 | 1,631 | 4,600 | 1,631 |
| 2023-03-10 | 1,639 | 1,750 | 1,624 | 1,674 | 16,500 | 1,674 |
| 2023-03-09 | 1,706 | 1,716 | 1,611 | 1,660 | 9,200 | 1,660 |
| 2023-03-08 | 1,566 | 1,920 | 1,544 | 1,678 | 88,800 | 1,678 |
| 2023-03-07 | 1,522 | 1,609 | 1,522 | 1,526 | 7,300 | 1,526 |
| 2023-03-06 | 1,561 | 1,576 | 1,522 | 1,522 | 2,000 | 1,522 |
| 2023-03-03 | 1,501 | 1,559 | 1,501 | 1,521 | 1,800 | 1,521 |
| 2023-03-02 | 1,520 | 1,520 | 1,515 | 1,515 | 900 | 1,515 |
| 2023-03-01 | 1,520 | 1,520 | 1,520 | 1,520 | 500 | 1,520 |
| 2023-02-28 | 1,563 | 1,563 | 1,515 | 1,529 | 1,900 | 1,529 |
| 2023-02-27 | 1,526 | 1,576 | 1,526 | 1,576 | 500 | 1,576 |
| 2023-02-24 | 1,520 | 1,526 | 1,520 | 1,526 | 500 | 1,526 |
| 2023-02-22 | 1,520 | 1,540 | 1,500 | 1,517 | 3,800 | 1,517 |
| 2023-02-21 | 1,545 | 1,595 | 1,541 | 1,560 | 2,300 | 1,560 |
| 2023-02-20 | 1,544 | 1,559 | 1,544 | 1,558 | 600 | 1,558 |
| 2023-02-17 | 1,574 | 1,580 | 1,540 | 1,540 | 2,500 | 1,540 |
| 2023-02-16 | 1,580 | 1,580 | 1,540 | 1,574 | 2,900 | 1,574 |
| 2023-02-15 | 1,508 | 1,585 | 1,508 | 1,546 | 5,700 | 1,546 |
| 2023-02-14 | 1,486 | 1,629 | 1,471 | 1,519 | 13,000 | 1,519 |
| 2023-02-13 | 1,558 | 1,918 | 1,500 | 1,500 | 46,100 | 1,500 |
| 2023-02-10 | 1,479 | 1,518 | 1,460 | 1,518 | 2,000 | 1,518 |
| 2023-02-09 | 1,480 | 1,488 | 1,450 | 1,450 | 1,600 | 1,450 |
| 2023-02-08 | 1,485 | 1,520 | 1,461 | 1,480 | 3,500 | 1,480 |
| 2023-02-07 | 1,470 | 1,470 | 1,470 | 1,470 | 200 | 1,470 |
| 2023-02-06 | 1,451 | 1,460 | 1,450 | 1,460 | 700 | 1,460 |
| 2023-02-03 | 1,478 | 1,478 | 1,444 | 1,451 | 700 | 1,451 |
| 2023-02-02 | 1,443 | 1,462 | 1,443 | 1,462 | 500 | 1,462 |
| 2023-02-01 | 1,443 | 1,465 | 1,443 | 1,443 | 1,500 | 1,443 |
| 2023-01-31 | 1,447 | 1,450 | 1,441 | 1,450 | 600 | 1,450 |
| 2023-01-30 | 1,455 | 1,455 | 1,449 | 1,451 | 800 | 1,451 |
| 2023-01-27 | 1,490 | 1,490 | 1,448 | 1,448 | 1,600 | 1,448 |
| 2023-01-26 | 1,440 | 1,542 | 1,440 | 1,489 | 5,500 | 1,489 |
| 2023-01-25 | 1,485 | 1,485 | 1,420 | 1,437 | 3,300 | 1,437 |
| 2023-01-24 | 1,431 | 1,583 | 1,431 | 1,467 | 5,100 | 1,467 |
| 2023-01-23 | 1,451 | 1,453 | 1,438 | 1,438 | 500 | 1,438 |
| 2023-01-20 | 1,450 | 1,489 | 1,444 | 1,453 | 1,400 | 1,453 |
| 2023-01-19 | - | - | - | 1,473 | - | 1,473 |
| 2023-01-18 | 1,455 | 1,498 | 1,444 | 1,473 | 800 | 1,473 |
| 2023-01-17 | 1,400 | 1,556 | 1,400 | 1,485 | 6,100 | 1,485 |
| 2023-01-16 | 1,444 | 1,489 | 1,405 | 1,406 | 1,800 | 1,406 |
| 2023-01-13 | 1,512 | 1,512 | 1,444 | 1,466 | 700 | 1,466 |
| 2023-01-12 | 1,468 | 1,468 | 1,438 | 1,452 | 1,000 | 1,452 |
| 2023-01-11 | 1,490 | 1,490 | 1,470 | 1,470 | 800 | 1,470 |
| 2023-01-10 | 1,425 | 1,460 | 1,400 | 1,460 | 5,800 | 1,460 |
| 2023-01-06 | 1,488 | 1,542 | 1,407 | 1,441 | 10,300 | 1,441 |
| 2023-01-05 | 1,791 | 1,989 | 1,458 | 1,458 | 65,800 | 1,458 |
| 2023-01-04 | 1,351 | 1,591 | 1,351 | 1,591 | 11,800 | 1,591 |
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
