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 |
|---|---|---|---|---|---|---|
| 1991-12-27 | 1,490 | 1,490 | 1,490 | 1,490 | 3,000 | 14,900 |
| 1991-12-26 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1991-12-24 | 1,460 | 1,500 | 1,460 | 1,500 | 8,000 | 15,000 |
| 1991-12-11 | 1,500 | 1,520 | 1,480 | 1,480 | 10,000 | 14,800 |
| 1991-12-05 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 | 14,800 |
| 1991-12-04 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1991-11-27 | 1,500 | 1,530 | 1,500 | 1,530 | 5,000 | 15,300 |
| 1991-11-26 | 1,490 | 1,490 | 1,490 | 1,490 | 5,000 | 14,900 |
| 1991-11-25 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 14,900 |
| 1991-11-22 | 1,490 | 1,490 | 1,490 | 1,490 | 5,000 | 14,900 |
| 1991-11-19 | 1,530 | 1,530 | 1,500 | 1,500 | 5,000 | 15,000 |
| 1991-11-15 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 15,500 |
| 1991-11-14 | 1,590 | 1,590 | 1,590 | 1,590 | 15,000 | 15,900 |
| 1991-11-13 | 1,590 | 1,590 | 1,590 | 1,590 | 15,000 | 15,900 |
| 1991-11-08 | 1,650 | 1,650 | 1,610 | 1,610 | 2,000 | 16,100 |
| 1991-11-06 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 17,000 |
| 1991-10-29 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 17,500 |
| 1991-10-25 | 1,780 | 1,780 | 1,780 | 1,780 | 3,000 | 17,800 |
| 1991-10-22 | 1,780 | 1,780 | 1,780 | 1,780 | 3,000 | 17,800 |
| 1991-10-21 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 17,800 |
| 1991-10-08 | 1,810 | 1,810 | 1,800 | 1,800 | 2,000 | 18,000 |
| 1991-10-07 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 18,100 |
| 1991-10-03 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 18,100 |
| 1991-09-24 | 1,930 | 1,930 | 1,920 | 1,920 | 3,000 | 19,200 |
| 1991-09-11 | 1,930 | 1,940 | 1,930 | 1,940 | 2,000 | 19,400 |
| 1991-09-09 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 19,500 |
| 1991-09-02 | 2,100 | 2,100 | 2,080 | 2,080 | 2,000 | 20,800 |
| 1991-08-30 | 2,150 | 2,150 | 2,120 | 2,120 | 2,000 | 21,200 |
| 1991-08-28 | 2,160 | 2,160 | 2,160 | 2,160 | 1,000 | 21,600 |
| 1991-08-27 | 2,150 | 2,200 | 2,150 | 2,200 | 3,000 | 22,000 |
| 1991-08-26 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 21,000 |
| 1991-08-21 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 20,500 |
| 1991-08-19 | 2,070 | 2,070 | 2,070 | 2,070 | 4,000 | 20,700 |
| 1991-08-14 | 2,240 | 2,240 | 2,240 | 2,240 | 1,000 | 22,400 |
| 1991-08-12 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 22,500 |
| 1991-08-08 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 23,500 |
| 1991-08-06 | 2,380 | 2,380 | 2,380 | 2,380 | 2,000 | 23,800 |
| 1991-08-05 | 2,380 | 2,380 | 2,380 | 2,380 | 1,000 | 23,800 |
| 1991-07-31 | 2,350 | 2,390 | 2,350 | 2,390 | 5,000 | 23,900 |
| 1991-07-26 | 2,420 | 2,430 | 2,420 | 2,420 | 4,000 | 24,200 |
| 1991-07-25 | 2,430 | 2,430 | 2,430 | 2,430 | 2,000 | 24,300 |
| 1991-07-23 | 2,460 | 2,460 | 2,460 | 2,460 | 1,000 | 24,600 |
| 1991-07-19 | 2,430 | 2,430 | 2,430 | 2,430 | 1,000 | 24,300 |
| 1991-07-18 | 2,450 | 2,450 | 2,450 | 2,450 | 4,000 | 24,500 |
| 1991-07-17 | 2,450 | 2,460 | 2,450 | 2,460 | 7,000 | 24,600 |
| 1991-07-16 | 2,460 | 2,460 | 2,460 | 2,460 | 5,000 | 24,600 |
| 1991-07-15 | 2,460 | 2,460 | 2,460 | 2,460 | 1,000 | 24,600 |
| 1991-07-12 | 2,500 | 2,500 | 2,500 | 2,500 | 4,000 | 25,000 |
| 1991-07-11 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 | 25,000 |
| 1991-07-09 | 2,500 | 2,500 | 2,500 | 2,500 | 3,000 | 25,000 |
| 1991-07-08 | 2,560 | 2,600 | 2,560 | 2,600 | 6,000 | 26,000 |
| 1991-07-05 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 25,000 |
| 1991-07-03 | 2,650 | 2,650 | 2,650 | 2,650 | 3,000 | 26,500 |
| 1991-07-01 | 2,680 | 2,680 | 2,680 | 2,680 | 1,000 | 26,800 |
| 1991-06-28 | 2,720 | 2,720 | 2,680 | 2,680 | 4,000 | 26,800 |
| 1991-06-27 | 2,610 | 2,730 | 2,610 | 2,680 | 7,000 | 26,800 |
| 1991-06-26 | 2,590 | 2,590 | 2,580 | 2,590 | 10,000 | 25,900 |
| 1991-06-25 | 2,590 | 2,590 | 2,590 | 2,590 | 1,000 | 25,900 |
| 1991-06-24 | 2,510 | 2,590 | 2,510 | 2,590 | 5,000 | 25,900 |
| 1991-06-21 | 2,420 | 2,450 | 2,420 | 2,450 | 2,000 | 24,500 |
| 1991-06-20 | 2,410 | 2,420 | 2,410 | 2,420 | 3,000 | 24,200 |
| 1991-06-18 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 24,000 |
| 1991-06-17 | 2,380 | 2,400 | 2,380 | 2,400 | 6,000 | 24,000 |
| 1991-06-14 | 2,360 | 2,370 | 2,360 | 2,370 | 3,000 | 23,700 |
| 1991-06-13 | 2,330 | 2,330 | 2,330 | 2,330 | 6,000 | 23,300 |
| 1991-06-12 | 2,300 | 2,300 | 2,300 | 2,300 | 4,000 | 23,000 |
| 1991-06-07 | 2,360 | 2,360 | 2,360 | 2,360 | 6,000 | 23,600 |
| 1991-06-05 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 23,500 |
| 1991-06-04 | 2,360 | 2,360 | 2,360 | 2,360 | 2,000 | 23,600 |
| 1991-05-31 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 24,000 |
| 1991-05-27 | 2,400 | 2,400 | 2,400 | 2,400 | 2,000 | 24,000 |
| 1991-05-23 | 2,390 | 2,390 | 2,390 | 2,390 | 1,000 | 23,900 |
| 1991-05-21 | 2,370 | 2,370 | 2,370 | 2,370 | 2,000 | 23,700 |
| 1991-05-16 | 2,490 | 2,490 | 2,490 | 2,490 | 1,000 | 24,900 |
| 1991-05-14 | 2,470 | 2,470 | 2,470 | 2,470 | 1,000 | 24,700 |
| 1991-05-10 | 2,470 | 2,470 | 2,470 | 2,470 | 1,000 | 24,700 |
| 1991-05-08 | 2,370 | 2,370 | 2,370 | 2,370 | 1,000 | 23,700 |
| 1991-05-07 | 2,370 | 2,370 | 2,370 | 2,370 | 1,000 | 23,700 |
| 1991-05-01 | 2,380 | 2,380 | 2,350 | 2,350 | 2,000 | 23,500 |
| 1991-04-26 | 2,390 | 2,390 | 2,380 | 2,380 | 9,000 | 23,800 |
| 1991-04-24 | 2,440 | 2,460 | 2,420 | 2,460 | 15,000 | 24,600 |
| 1991-04-12 | 2,460 | 2,460 | 2,460 | 2,460 | 1,000 | 24,600 |
| 1991-04-11 | 2,460 | 2,460 | 2,460 | 2,460 | 1,000 | 24,600 |
| 1991-04-09 | 2,460 | 2,460 | 2,460 | 2,460 | 1,000 | 24,600 |
| 1991-04-04 | 2,460 | 2,460 | 2,460 | 2,460 | 2,000 | 24,600 |
| 1991-04-03 | 2,460 | 2,460 | 2,460 | 2,460 | 4,000 | 24,600 |
| 1991-03-26 | 2,460 | 2,460 | 2,460 | 2,460 | 1,000 | 24,600 |
| 1991-03-25 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 25,454.50 |
| 1991-03-20 | 2,780 | 2,790 | 2,750 | 2,750 | 5,000 | 25,000 |
| 1991-03-19 | 2,840 | 2,840 | 2,840 | 2,840 | 8,000 | 25,818.20 |
| 1991-03-18 | 2,900 | 2,900 | 2,860 | 2,870 | 57,000 | 26,090.90 |
| 1991-03-15 | 2,900 | 2,900 | 2,900 | 2,900 | 57,000 | 26,363.60 |
| 1991-03-14 | 2,900 | 2,900 | 2,900 | 2,900 | 5,000 | 26,363.60 |
| 1991-03-13 | 2,900 | 2,900 | 2,900 | 2,900 | 3,000 | 26,363.60 |
| 1991-03-12 | 2,900 | 2,900 | 2,900 | 2,900 | 6,000 | 26,363.60 |
| 1991-03-11 | 2,910 | 2,910 | 2,900 | 2,900 | 26,000 | 26,363.60 |
| 1991-03-08 | 2,850 | 2,900 | 2,830 | 2,900 | 19,000 | 26,363.60 |
| 1991-03-07 | 2,800 | 2,800 | 2,790 | 2,790 | 12,000 | 25,363.60 |
| 1991-03-06 | 2,850 | 2,860 | 2,810 | 2,840 | 16,000 | 25,818.20 |
| 1991-03-05 | 2,780 | 2,800 | 2,780 | 2,800 | 5,000 | 25,454.50 |
| 1991-03-04 | 2,800 | 2,800 | 2,780 | 2,780 | 9,000 | 25,272.70 |
| 1991-03-01 | 2,650 | 2,680 | 2,650 | 2,660 | 13,000 | 24,181.80 |
| 1991-02-28 | 2,540 | 2,550 | 2,540 | 2,550 | 5,000 | 23,181.80 |
| 1991-02-27 | 2,480 | 2,480 | 2,480 | 2,480 | 13,000 | 22,545.50 |
| 1991-02-26 | 2,420 | 2,420 | 2,420 | 2,420 | 1,000 | 22,000 |
| 1991-02-25 | 2,520 | 2,520 | 2,520 | 2,520 | 3,000 | 22,909.10 |
| 1991-02-22 | 2,500 | 2,510 | 2,500 | 2,510 | 10,000 | 22,818.20 |
| 1991-02-21 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 | 22,272.70 |
| 1991-02-20 | 2,470 | 2,480 | 2,450 | 2,450 | 8,000 | 22,272.70 |
| 1991-02-19 | 2,500 | 2,540 | 2,500 | 2,510 | 13,000 | 22,818.20 |
| 1991-02-18 | 2,450 | 2,500 | 2,450 | 2,500 | 14,000 | 22,727.30 |
| 1991-02-15 | 2,350 | 2,500 | 2,340 | 2,450 | 26,000 | 22,272.70 |
| 1991-02-14 | 2,340 | 2,340 | 2,320 | 2,340 | 4,000 | 21,272.70 |
| 1991-02-12 | 2,320 | 2,320 | 2,260 | 2,320 | 10,000 | 21,090.90 |
| 1991-02-07 | 2,230 | 2,230 | 2,230 | 2,230 | 13,000 | 20,272.70 |
| 1991-02-06 | 2,220 | 2,230 | 2,220 | 2,230 | 5,000 | 20,272.70 |
| 1991-02-01 | 2,200 | 2,200 | 2,200 | 2,200 | 21,000 | 20,000 |
| 1991-01-31 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 19,545.50 |
| 1991-01-30 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 20,000 |
| 1991-01-28 | 2,220 | 2,220 | 2,220 | 2,220 | 1,000 | 20,181.80 |
| 1991-01-25 | 2,220 | 2,220 | 2,220 | 2,220 | 2,000 | 20,181.80 |
| 1991-01-21 | 2,230 | 2,230 | 2,230 | 2,230 | 1,000 | 20,272.70 |
| 1991-01-18 | 2,250 | 2,250 | 2,250 | 2,250 | 2,000 | 20,454.50 |
| 1991-01-17 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 20,454.50 |
| 1991-01-16 | 2,250 | 2,250 | 2,250 | 2,250 | 2,000 | 20,454.50 |
| 1991-01-11 | 2,300 | 2,310 | 2,300 | 2,310 | 2,000 | 21,000 |
| 1991-01-09 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 20,909.10 |
| 1991-01-08 | 2,300 | 2,300 | 2,300 | 2,300 | 3,000 | 20,909.10 |
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
