7946 (株)光陽社の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	4,300	4,390	4,300	4,330	4,000	32,803
1989-12-28	4,280	4,390	4,210	4,330	14,000	32,803
1989-12-27	4,330	4,350	4,310	4,320	6,000	32,727.30
1989-12-26	4,390	4,400	4,390	4,390	12,000	33,257.60
1989-12-25	4,370	4,400	4,370	4,400	7,000	33,333.30
1989-12-22	4,360	4,400	4,360	4,400	8,000	33,333.30
1989-12-21	4,400	4,400	4,350	4,370	16,000	33,106.10
1989-12-20	4,400	4,400	4,400	4,400	19,000	33,333.30
1989-12-19	4,400	4,400	4,400	4,400	10,000	33,333.30
1989-12-18	4,400	4,400	4,400	4,400	6,000	33,333.30
1989-12-15	4,380	4,500	4,380	4,400	20,000	33,333.30
1989-12-14	4,400	4,400	4,390	4,400	6,000	33,333.30
1989-12-13	4,390	4,410	4,390	4,400	16,000	33,333.30
1989-12-12	4,380	4,400	4,370	4,380	13,000	33,181.80
1989-12-11	4,350	4,400	4,320	4,400	15,000	33,333.30
1989-12-08	4,370	4,370	4,350	4,370	4,000	33,106.10
1989-12-07	4,420	4,460	4,410	4,410	9,000	33,409.10
1989-12-06	4,500	4,500	4,440	4,440	9,000	33,636.40
1989-12-05	4,420	4,500	4,420	4,500	22,000	34,090.90
1989-12-04	4,470	4,480	4,400	4,480	23,000	33,939.40
1989-12-01	4,450	4,490	4,400	4,470	27,000	33,863.60
1989-11-30	4,500	4,500	4,500	4,500	11,000	34,090.90
1989-11-29	4,510	4,550	4,510	4,510	10,000	34,166.70
1989-11-28	4,560	4,560	4,510	4,550	22,000	34,469.70
1989-11-27	4,590	4,590	4,560	4,560	17,000	34,545.50
1989-11-24	4,600	4,600	4,550	4,600	17,000	34,848.50
1989-11-22	4,550	4,600	4,550	4,600	19,000	34,848.50
1989-11-21	4,600	4,600	4,550	4,580	21,000	34,697
1989-11-20	4,550	4,610	4,550	4,610	46,000	34,924.20
1989-11-17	4,500	4,550	4,400	4,550	64,000	34,469.70
1989-11-16	4,620	4,620	4,400	4,540	45,000	34,393.90
1989-11-15	4,690	4,690	4,640	4,640	747,000	35,151.50

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

7946 (株)光陽社 の時系列データ [1989年度]