7946 (株)光陽社 の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-27 | 2,300 | 2,310 | 2,300 | 2,310 | 3,000 | 21,000 |
| 1990-12-26 | 2,330 | 2,330 | 2,330 | 2,330 | 51,000 | 21,181.80 |
| 1990-12-25 | 2,330 | 2,330 | 2,330 | 2,330 | 51,000 | 21,181.80 |
| 1990-12-20 | 2,380 | 2,380 | 2,320 | 2,320 | 4,000 | 21,090.90 |
| 1990-12-13 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 | 22,272.70 |
| 1990-12-12 | 2,440 | 2,440 | 2,440 | 2,440 | 2,000 | 22,181.80 |
| 1990-12-10 | 2,300 | 2,450 | 2,300 | 2,450 | 10,000 | 22,272.70 |
| 1990-12-07 | 2,300 | 2,300 | 2,300 | 2,300 | 8,000 | 20,909.10 |
| 1990-12-06 | 2,300 | 2,300 | 2,300 | 2,300 | 5,000 | 20,909.10 |
| 1990-12-05 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 | 20,909.10 |
| 1990-12-04 | 2,350 | 2,350 | 2,300 | 2,300 | 7,000 | 20,909.10 |
| 1990-11-30 | 2,400 | 2,400 | 2,400 | 2,400 | 2,000 | 21,818.20 |
| 1990-11-29 | 2,460 | 2,460 | 2,460 | 2,460 | 1,000 | 22,363.60 |
| 1990-11-28 | 2,500 | 2,500 | 2,490 | 2,490 | 3,000 | 22,636.40 |
| 1990-11-27 | 2,480 | 2,490 | 2,470 | 2,490 | 5,000 | 22,636.40 |
| 1990-11-26 | 2,450 | 2,450 | 2,450 | 2,450 | 10,000 | 22,272.70 |
| 1990-11-16 | 2,420 | 2,480 | 2,420 | 2,480 | 12,000 | 22,545.50 |
| 1990-11-08 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 | 22,727.30 |
| 1990-11-07 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 22,727.30 |
| 1990-11-06 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 | 22,727.30 |
| 1990-11-02 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 22,727.30 |
| 1990-11-01 | 2,650 | 2,650 | 2,650 | 2,650 | 2,000 | 24,090.90 |
| 1990-10-31 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 24,545.50 |
| 1990-10-30 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 24,545.50 |
| 1990-10-29 | 2,700 | 2,700 | 2,700 | 2,700 | 3,000 | 24,545.50 |
| 1990-10-26 | 2,660 | 2,700 | 2,660 | 2,700 | 3,000 | 24,545.50 |
| 1990-10-25 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 22,727.30 |
| 1990-10-24 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 | 22,727.30 |
| 1990-10-18 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 | 22,727.30 |
| 1990-10-17 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 22,727.30 |
| 1990-10-16 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 22,727.30 |
| 1990-10-15 | 2,400 | 2,400 | 2,400 | 2,400 | 2,000 | 21,818.20 |
| 1990-10-12 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 21,818.20 |
| 1990-10-11 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 22,727.30 |
| 1990-10-09 | 2,420 | 2,500 | 2,420 | 2,500 | 6,000 | 22,727.30 |
| 1990-10-08 | 2,330 | 2,400 | 2,300 | 2,400 | 10,000 | 21,818.20 |
| 1990-10-05 | 2,370 | 2,400 | 2,270 | 2,290 | 21,000 | 20,818.20 |
| 1990-09-27 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 | 26,363.60 |
| 1990-09-26 | 3,020 | 3,020 | 3,020 | 3,020 | 1,000 | 27,454.50 |
| 1990-09-14 | 3,440 | 3,440 | 3,440 | 3,440 | 1,000 | 31,272.70 |
| 1990-09-11 | 3,500 | 3,500 | 3,500 | 3,500 | 2,000 | 31,818.20 |
| 1990-09-10 | 3,500 | 3,500 | 3,500 | 3,500 | 2,000 | 31,818.20 |
| 1990-09-07 | 3,540 | 3,540 | 3,540 | 3,540 | 2,000 | 32,181.80 |
| 1990-09-04 | 3,640 | 3,640 | 3,640 | 3,640 | 1,000 | 33,090.90 |
| 1990-08-31 | 3,420 | 3,420 | 3,420 | 3,420 | 2,000 | 31,090.90 |
| 1990-08-29 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 | 30,909.10 |
| 1990-08-28 | 3,400 | 3,420 | 3,300 | 3,300 | 10,000 | 30,000 |
| 1990-08-27 | 3,440 | 3,480 | 3,420 | 3,420 | 13,000 | 31,090.90 |
| 1990-08-23 | 3,600 | 3,600 | 3,550 | 3,550 | 3,000 | 32,272.70 |
| 1990-08-22 | 3,800 | 3,800 | 3,700 | 3,700 | 4,000 | 33,636.40 |
| 1990-08-21 | 3,880 | 3,880 | 3,880 | 3,880 | 2,000 | 35,272.70 |
| 1990-08-20 | 3,870 | 3,880 | 3,870 | 3,880 | 8,000 | 35,272.70 |
| 1990-08-17 | 3,970 | 3,970 | 3,970 | 3,970 | 3,000 | 36,090.90 |
| 1990-08-16 | 4,000 | 4,000 | 3,990 | 4,000 | 8,000 | 36,363.60 |
| 1990-08-15 | 3,880 | 3,880 | 3,880 | 3,880 | 1,000 | 35,272.70 |
| 1990-08-13 | 4,090 | 4,090 | 4,090 | 4,090 | 1,000 | 37,181.80 |
| 1990-08-09 | 4,070 | 4,080 | 4,070 | 4,080 | 4,000 | 37,090.90 |
| 1990-08-08 | 3,940 | 4,000 | 3,940 | 4,000 | 3,000 | 36,363.60 |
| 1990-08-07 | 4,100 | 4,100 | 3,950 | 3,950 | 14,000 | 35,909.10 |
| 1990-08-06 | 4,100 | 4,100 | 4,100 | 4,100 | 9,000 | 37,272.70 |
| 1990-08-03 | 4,160 | 4,160 | 4,160 | 4,160 | 3,000 | 37,818.20 |
| 1990-08-02 | 4,150 | 4,200 | 4,150 | 4,160 | 11,000 | 37,818.20 |
| 1990-08-01 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 | 37,727.30 |
| 1990-07-30 | 4,110 | 4,110 | 4,100 | 4,100 | 10,000 | 37,272.70 |
| 1990-07-26 | 4,200 | 4,350 | 4,200 | 4,250 | 14,000 | 38,636.40 |
| 1990-07-25 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 | 37,272.70 |
| 1990-07-23 | 4,210 | 4,210 | 4,210 | 4,210 | 1,000 | 38,272.70 |
| 1990-07-20 | 4,100 | 4,220 | 4,100 | 4,220 | 14,000 | 38,363.60 |
| 1990-07-19 | 4,260 | 4,260 | 4,250 | 4,250 | 5,000 | 38,636.40 |
| 1990-07-18 | 4,320 | 4,320 | 4,250 | 4,250 | 3,000 | 38,636.40 |
| 1990-07-17 | 4,390 | 4,400 | 4,390 | 4,400 | 4,000 | 40,000 |
| 1990-07-16 | 4,550 | 4,550 | 4,490 | 4,510 | 53,000 | 41,000 |
| 1990-07-13 | 4,250 | 4,420 | 4,250 | 4,420 | 55,000 | 40,181.80 |
| 1990-07-12 | 4,070 | 4,130 | 4,050 | 4,130 | 20,000 | 37,545.50 |
| 1990-07-11 | 4,000 | 4,010 | 4,000 | 4,010 | 7,000 | 36,454.50 |
| 1990-07-10 | 4,050 | 4,050 | 4,000 | 4,000 | 2,000 | 36,363.60 |
| 1990-07-09 | 4,070 | 4,070 | 4,050 | 4,050 | 10,000 | 36,818.20 |
| 1990-07-06 | 4,050 | 4,080 | 4,050 | 4,080 | 5,000 | 37,090.90 |
| 1990-07-05 | 4,060 | 4,060 | 4,060 | 4,060 | 1,000 | 36,909.10 |
| 1990-07-04 | 4,070 | 4,070 | 4,040 | 4,070 | 24,000 | 37,000 |
| 1990-07-03 | 4,010 | 4,010 | 4,010 | 4,010 | 1,000 | 36,454.50 |
| 1990-07-02 | 4,050 | 4,080 | 4,010 | 4,010 | 11,000 | 36,454.50 |
| 1990-06-29 | 4,050 | 4,050 | 4,020 | 4,050 | 26,000 | 36,818.20 |
| 1990-06-28 | 4,050 | 4,080 | 4,010 | 4,050 | 35,000 | 36,818.20 |
| 1990-06-27 | 3,960 | 4,090 | 3,960 | 4,040 | 18,000 | 36,727.30 |
| 1990-06-25 | 3,960 | 3,960 | 3,960 | 3,960 | 1,000 | 36,000 |
| 1990-06-22 | 4,000 | 4,030 | 4,000 | 4,000 | 3,000 | 36,363.60 |
| 1990-06-21 | 4,020 | 4,050 | 4,020 | 4,040 | 12,000 | 36,727.30 |
| 1990-06-20 | 4,000 | 4,050 | 4,000 | 4,000 | 4,000 | 36,363.60 |
| 1990-06-19 | 4,080 | 4,080 | 4,050 | 4,050 | 6,000 | 36,818.20 |
| 1990-06-18 | 4,000 | 4,090 | 4,000 | 4,080 | 19,000 | 37,090.90 |
| 1990-06-15 | 3,980 | 4,000 | 3,970 | 4,000 | 16,000 | 36,363.60 |
| 1990-06-14 | 3,900 | 3,900 | 3,900 | 3,900 | 2,000 | 35,454.50 |
| 1990-06-13 | 3,940 | 3,940 | 3,920 | 3,920 | 5,000 | 35,636.40 |
| 1990-06-12 | 3,950 | 3,950 | 3,950 | 3,950 | 2,000 | 35,909.10 |
| 1990-06-11 | 3,950 | 4,010 | 3,950 | 4,010 | 34,000 | 36,454.50 |
| 1990-06-08 | 3,900 | 3,910 | 3,900 | 3,900 | 9,000 | 35,454.50 |
| 1990-06-07 | 3,900 | 3,900 | 3,880 | 3,880 | 5,000 | 35,272.70 |
| 1990-06-06 | 3,850 | 3,850 | 3,850 | 3,850 | 3,000 | 35,000 |
| 1990-06-05 | 3,890 | 3,890 | 3,850 | 3,850 | 8,000 | 35,000 |
| 1990-06-04 | 3,920 | 3,920 | 3,920 | 3,920 | 2,000 | 35,636.40 |
| 1990-06-01 | 3,900 | 3,900 | 3,890 | 3,900 | 4,000 | 35,454.50 |
| 1990-05-31 | 3,850 | 3,920 | 3,850 | 3,920 | 2,000 | 35,636.40 |
| 1990-05-30 | 3,920 | 3,940 | 3,900 | 3,900 | 7,000 | 35,454.50 |
| 1990-05-29 | 3,850 | 4,040 | 3,850 | 4,030 | 34,000 | 36,636.40 |
| 1990-05-28 | 3,800 | 3,800 | 3,800 | 3,800 | 5,000 | 34,545.50 |
| 1990-05-25 | 3,800 | 3,840 | 3,800 | 3,840 | 18,000 | 34,909.10 |
| 1990-05-24 | 3,840 | 3,840 | 3,830 | 3,830 | 3,000 | 34,818.20 |
| 1990-05-23 | 3,850 | 3,850 | 3,850 | 3,850 | 2,000 | 35,000 |
| 1990-05-22 | 3,850 | 3,890 | 3,820 | 3,850 | 10,000 | 35,000 |
| 1990-05-21 | 3,850 | 3,850 | 3,850 | 3,850 | 1,000 | 35,000 |
| 1990-05-18 | 3,890 | 3,890 | 3,850 | 3,890 | 9,000 | 35,363.60 |
| 1990-05-17 | 3,890 | 3,890 | 3,850 | 3,850 | 19,000 | 35,000 |
| 1990-05-16 | 3,820 | 3,820 | 3,800 | 3,800 | 8,000 | 34,545.50 |
| 1990-05-15 | 3,850 | 3,850 | 3,820 | 3,820 | 7,000 | 34,727.30 |
| 1990-05-09 | 3,830 | 3,830 | 3,830 | 3,830 | 1,000 | 34,818.20 |
| 1990-05-07 | 3,880 | 3,890 | 3,880 | 3,890 | 7,000 | 35,363.60 |
| 1990-05-02 | 3,890 | 3,890 | 3,890 | 3,890 | 3,000 | 35,363.60 |
| 1990-05-01 | 3,850 | 3,900 | 3,850 | 3,880 | 11,000 | 35,272.70 |
| 1990-04-27 | 3,730 | 3,850 | 3,730 | 3,850 | 10,000 | 35,000 |
| 1990-04-24 | 3,800 | 3,800 | 3,750 | 3,800 | 6,000 | 34,545.50 |
| 1990-04-23 | 3,780 | 3,780 | 3,780 | 3,780 | 10,000 | 34,363.60 |
| 1990-04-20 | 3,770 | 3,770 | 3,750 | 3,750 | 5,000 | 34,090.90 |
| 1990-04-17 | 3,800 | 3,850 | 3,800 | 3,850 | 22,000 | 35,000 |
| 1990-04-13 | 3,850 | 3,850 | 3,850 | 3,850 | 3,000 | 35,000 |
| 1990-04-11 | 3,890 | 3,940 | 3,850 | 3,850 | 7,000 | 35,000 |
| 1990-04-10 | 3,840 | 3,950 | 3,840 | 3,950 | 19,000 | 35,909.10 |
| 1990-04-09 | 3,660 | 3,830 | 3,650 | 3,830 | 9,000 | 34,818.20 |
| 1990-04-05 | 3,790 | 3,830 | 3,790 | 3,830 | 9,000 | 34,818.20 |
| 1990-03-30 | 3,920 | 3,920 | 3,920 | 3,920 | 1,000 | 35,636.40 |
| 1990-03-29 | 3,920 | 3,920 | 3,920 | 3,920 | 1,000 | 35,636.40 |
| 1990-03-27 | 3,920 | 3,920 | 3,920 | 3,920 | 2,000 | 35,636.40 |
| 1990-03-26 | 4,600 | 4,700 | 4,600 | 4,690 | 49,000 | 35,530.30 |
| 1990-03-23 | 4,540 | 4,580 | 4,540 | 4,580 | 9,000 | 34,697 |
| 1990-03-22 | 4,580 | 4,580 | 4,500 | 4,500 | 12,000 | 34,090.90 |
| 1990-03-20 | 4,590 | 4,590 | 4,570 | 4,570 | 20,000 | 34,621.20 |
| 1990-03-19 | 4,520 | 4,600 | 4,520 | 4,590 | 37,000 | 34,772.70 |
| 1990-03-16 | 4,450 | 4,520 | 4,450 | 4,520 | 13,000 | 34,242.40 |
| 1990-03-15 | 4,450 | 4,450 | 4,450 | 4,450 | 8,000 | 33,712.10 |
| 1990-03-14 | 4,390 | 4,390 | 4,390 | 4,390 | 2,000 | 33,257.60 |
| 1990-03-13 | 4,450 | 4,450 | 4,450 | 4,450 | 2,000 | 33,712.10 |
| 1990-03-12 | 4,450 | 4,450 | 4,450 | 4,450 | 5,000 | 33,712.10 |
| 1990-03-09 | 4,400 | 4,400 | 4,400 | 4,400 | 4,000 | 33,333.30 |
| 1990-03-08 | 4,440 | 4,440 | 4,380 | 4,400 | 6,000 | 33,333.30 |
| 1990-03-07 | 4,450 | 4,450 | 4,450 | 4,450 | 4,000 | 33,712.10 |
| 1990-03-06 | 4,450 | 4,450 | 4,450 | 4,450 | 3,000 | 33,712.10 |
| 1990-03-05 | 4,470 | 4,470 | 4,450 | 4,450 | 4,000 | 33,712.10 |
| 1990-03-01 | 4,460 | 4,460 | 4,460 | 4,460 | 1,000 | 33,787.90 |
| 1990-02-28 | 4,500 | 4,500 | 4,480 | 4,500 | 4,000 | 34,090.90 |
| 1990-02-27 | 4,510 | 4,510 | 4,470 | 4,500 | 3,000 | 34,090.90 |
| 1990-02-26 | 4,550 | 4,550 | 4,470 | 4,470 | 6,000 | 33,863.60 |
| 1990-02-23 | 4,680 | 4,680 | 4,640 | 4,640 | 3,000 | 35,151.50 |
| 1990-02-22 | 4,700 | 4,700 | 4,680 | 4,680 | 6,000 | 35,454.50 |
| 1990-02-21 | 4,770 | 4,770 | 4,730 | 4,730 | 5,000 | 35,833.30 |
| 1990-02-20 | 4,770 | 4,770 | 4,740 | 4,770 | 28,000 | 36,136.40 |
| 1990-02-19 | 4,770 | 4,770 | 4,750 | 4,760 | 25,000 | 36,060.60 |
| 1990-02-16 | 4,730 | 4,750 | 4,730 | 4,750 | 28,000 | 35,984.80 |
| 1990-02-15 | 4,650 | 4,740 | 4,650 | 4,730 | 80,000 | 35,833.30 |
| 1990-02-14 | 4,600 | 4,660 | 4,600 | 4,630 | 32,000 | 35,075.80 |
| 1990-02-13 | 4,580 | 4,580 | 4,560 | 4,560 | 8,000 | 34,545.50 |
| 1990-02-09 | 4,640 | 4,640 | 4,600 | 4,600 | 6,000 | 34,848.50 |
| 1990-02-08 | 4,580 | 4,650 | 4,580 | 4,620 | 5,000 | 35,000 |
| 1990-02-07 | 4,650 | 4,700 | 4,650 | 4,650 | 16,000 | 35,227.30 |
| 1990-02-06 | 4,650 | 4,650 | 4,650 | 4,650 | 5,000 | 35,227.30 |
| 1990-02-05 | 4,660 | 4,660 | 4,650 | 4,650 | 7,000 | 35,227.30 |
| 1990-02-02 | 4,650 | 4,700 | 4,650 | 4,700 | 16,000 | 35,606.10 |
| 1990-02-01 | 4,650 | 4,690 | 4,650 | 4,650 | 7,000 | 35,227.30 |
| 1990-01-31 | 4,620 | 4,650 | 4,620 | 4,650 | 9,000 | 35,227.30 |
| 1990-01-30 | 4,700 | 4,700 | 4,650 | 4,650 | 4,000 | 35,227.30 |
| 1990-01-29 | 4,720 | 4,720 | 4,600 | 4,600 | 16,000 | 34,848.50 |
| 1990-01-26 | 4,690 | 4,720 | 4,660 | 4,720 | 17,000 | 35,757.60 |
| 1990-01-25 | 4,690 | 4,710 | 4,660 | 4,710 | 17,000 | 35,681.80 |
| 1990-01-24 | 4,600 | 4,720 | 4,600 | 4,660 | 38,000 | 35,303 |
| 1990-01-23 | 4,650 | 4,670 | 4,600 | 4,650 | 23,000 | 35,227.30 |
| 1990-01-22 | 4,460 | 4,670 | 4,460 | 4,670 | 24,000 | 35,378.80 |
| 1990-01-19 | 4,400 | 4,450 | 4,400 | 4,450 | 41,000 | 33,712.10 |
| 1990-01-18 | 4,300 | 4,420 | 4,300 | 4,420 | 18,000 | 33,484.80 |
| 1990-01-17 | 4,400 | 4,400 | 4,380 | 4,380 | 13,000 | 33,181.80 |
| 1990-01-12 | 4,420 | 4,440 | 4,420 | 4,440 | 5,000 | 33,636.40 |
| 1990-01-11 | 4,300 | 4,400 | 4,260 | 4,400 | 6,000 | 33,333.30 |
| 1990-01-10 | 4,330 | 4,330 | 4,250 | 4,250 | 7,000 | 32,197 |
| 1990-01-09 | 4,330 | 4,350 | 4,330 | 4,350 | 2,000 | 32,954.50 |
| 1990-01-08 | 4,380 | 4,380 | 4,350 | 4,350 | 6,000 | 32,954.50 |
| 1990-01-05 | 4,400 | 4,400 | 4,380 | 4,380 | 3,000 | 33,181.80 |
| 1990-01-04 | 4,330 | 4,330 | 4,330 | 4,330 | 1,000 | 32,803 |
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
