7946 (株)光陽社 の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-271,4901,4901,4901,4903,00014,900
1991-12-261,5001,5001,5001,5001,00015,000
1991-12-241,4601,5001,4601,5008,00015,000
1991-12-111,5001,5201,4801,48010,00014,800
1991-12-051,4801,4801,4801,4803,00014,800
1991-12-041,4501,4501,4501,4501,00014,500
1991-11-271,5001,5301,5001,5305,00015,300
1991-11-261,4901,4901,4901,4905,00014,900
1991-11-251,4901,4901,4901,4901,00014,900
1991-11-221,4901,4901,4901,4905,00014,900
1991-11-191,5301,5301,5001,5005,00015,000
1991-11-151,5501,5501,5501,5502,00015,500
1991-11-141,5901,5901,5901,59015,00015,900
1991-11-131,5901,5901,5901,59015,00015,900
1991-11-081,6501,6501,6101,6102,00016,100
1991-11-061,7001,7001,7001,7002,00017,000
1991-10-291,7501,7501,7501,7501,00017,500
1991-10-251,7801,7801,7801,7803,00017,800
1991-10-221,7801,7801,7801,7803,00017,800
1991-10-211,7801,7801,7801,7801,00017,800
1991-10-081,8101,8101,8001,8002,00018,000
1991-10-071,8101,8101,8101,8101,00018,100
1991-10-031,8101,8101,8101,8101,00018,100
1991-09-241,9301,9301,9201,9203,00019,200
1991-09-111,9301,9401,9301,9402,00019,400
1991-09-091,9501,9501,9501,9501,00019,500
1991-09-022,1002,1002,0802,0802,00020,800
1991-08-302,1502,1502,1202,1202,00021,200
1991-08-282,1602,1602,1602,1601,00021,600
1991-08-272,1502,2002,1502,2003,00022,000
1991-08-262,1002,1002,1002,1001,00021,000
1991-08-212,0502,0502,0502,0501,00020,500
1991-08-192,0702,0702,0702,0704,00020,700
1991-08-142,2402,2402,2402,2401,00022,400
1991-08-122,2502,2502,2502,2501,00022,500
1991-08-082,3502,3502,3502,3501,00023,500
1991-08-062,3802,3802,3802,3802,00023,800
1991-08-052,3802,3802,3802,3801,00023,800
1991-07-312,3502,3902,3502,3905,00023,900
1991-07-262,4202,4302,4202,4204,00024,200
1991-07-252,4302,4302,4302,4302,00024,300
1991-07-232,4602,4602,4602,4601,00024,600
1991-07-192,4302,4302,4302,4301,00024,300
1991-07-182,4502,4502,4502,4504,00024,500
1991-07-172,4502,4602,4502,4607,00024,600
1991-07-162,4602,4602,4602,4605,00024,600
1991-07-152,4602,4602,4602,4601,00024,600
1991-07-122,5002,5002,5002,5004,00025,000
1991-07-112,5002,5002,5002,5002,00025,000
1991-07-092,5002,5002,5002,5003,00025,000
1991-07-082,5602,6002,5602,6006,00026,000
1991-07-052,5002,5002,5002,5001,00025,000
1991-07-032,6502,6502,6502,6503,00026,500
1991-07-012,6802,6802,6802,6801,00026,800
1991-06-282,7202,7202,6802,6804,00026,800
1991-06-272,6102,7302,6102,6807,00026,800
1991-06-262,5902,5902,5802,59010,00025,900
1991-06-252,5902,5902,5902,5901,00025,900
1991-06-242,5102,5902,5102,5905,00025,900
1991-06-212,4202,4502,4202,4502,00024,500
1991-06-202,4102,4202,4102,4203,00024,200
1991-06-182,4002,4002,4002,4001,00024,000
1991-06-172,3802,4002,3802,4006,00024,000
1991-06-142,3602,3702,3602,3703,00023,700
1991-06-132,3302,3302,3302,3306,00023,300
1991-06-122,3002,3002,3002,3004,00023,000
1991-06-072,3602,3602,3602,3606,00023,600
1991-06-052,3502,3502,3502,3501,00023,500
1991-06-042,3602,3602,3602,3602,00023,600
1991-05-312,4002,4002,4002,4001,00024,000
1991-05-272,4002,4002,4002,4002,00024,000
1991-05-232,3902,3902,3902,3901,00023,900
1991-05-212,3702,3702,3702,3702,00023,700
1991-05-162,4902,4902,4902,4901,00024,900
1991-05-142,4702,4702,4702,4701,00024,700
1991-05-102,4702,4702,4702,4701,00024,700
1991-05-082,3702,3702,3702,3701,00023,700
1991-05-072,3702,3702,3702,3701,00023,700
1991-05-012,3802,3802,3502,3502,00023,500
1991-04-262,3902,3902,3802,3809,00023,800
1991-04-242,4402,4602,4202,46015,00024,600
1991-04-122,4602,4602,4602,4601,00024,600
1991-04-112,4602,4602,4602,4601,00024,600
1991-04-092,4602,4602,4602,4601,00024,600
1991-04-042,4602,4602,4602,4602,00024,600
1991-04-032,4602,4602,4602,4604,00024,600
1991-03-262,4602,4602,4602,4601,00024,600
1991-03-252,8002,8002,8002,8001,00025,454.50
1991-03-202,7802,7902,7502,7505,00025,000
1991-03-192,8402,8402,8402,8408,00025,818.20
1991-03-182,9002,9002,8602,87057,00026,090.90
1991-03-152,9002,9002,9002,90057,00026,363.60
1991-03-142,9002,9002,9002,9005,00026,363.60
1991-03-132,9002,9002,9002,9003,00026,363.60
1991-03-122,9002,9002,9002,9006,00026,363.60
1991-03-112,9102,9102,9002,90026,00026,363.60
1991-03-082,8502,9002,8302,90019,00026,363.60
1991-03-072,8002,8002,7902,79012,00025,363.60
1991-03-062,8502,8602,8102,84016,00025,818.20
1991-03-052,7802,8002,7802,8005,00025,454.50
1991-03-042,8002,8002,7802,7809,00025,272.70
1991-03-012,6502,6802,6502,66013,00024,181.80
1991-02-282,5402,5502,5402,5505,00023,181.80
1991-02-272,4802,4802,4802,48013,00022,545.50
1991-02-262,4202,4202,4202,4201,00022,000
1991-02-252,5202,5202,5202,5203,00022,909.10
1991-02-222,5002,5102,5002,51010,00022,818.20
1991-02-212,4502,4502,4502,4501,00022,272.70
1991-02-202,4702,4802,4502,4508,00022,272.70
1991-02-192,5002,5402,5002,51013,00022,818.20
1991-02-182,4502,5002,4502,50014,00022,727.30
1991-02-152,3502,5002,3402,45026,00022,272.70
1991-02-142,3402,3402,3202,3404,00021,272.70
1991-02-122,3202,3202,2602,32010,00021,090.90
1991-02-072,2302,2302,2302,23013,00020,272.70
1991-02-062,2202,2302,2202,2305,00020,272.70
1991-02-012,2002,2002,2002,20021,00020,000
1991-01-312,1502,1502,1502,1501,00019,545.50
1991-01-302,2002,2002,2002,2001,00020,000
1991-01-282,2202,2202,2202,2201,00020,181.80
1991-01-252,2202,2202,2202,2202,00020,181.80
1991-01-212,2302,2302,2302,2301,00020,272.70
1991-01-182,2502,2502,2502,2502,00020,454.50
1991-01-172,2502,2502,2502,2501,00020,454.50
1991-01-162,2502,2502,2502,2502,00020,454.50
1991-01-112,3002,3102,3002,3102,00021,000
1991-01-092,3002,3002,3002,3001,00020,909.10
1991-01-082,3002,3002,3002,3003,00020,909.10

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