7946 (株)光陽社 の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-28 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 14,000 |
| 1992-12-25 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 13,500 |
| 1992-12-24 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1992-12-22 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 13,000 |
| 1992-12-16 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 13,400 |
| 1992-12-14 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 14,300 |
| 1992-12-10 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 14,300 |
| 1992-12-08 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 | 14,300 |
| 1992-12-07 | 1,420 | 1,430 | 1,420 | 1,430 | 4,000 | 14,300 |
| 1992-11-27 | 1,420 | 1,420 | 1,420 | 1,420 | 3,000 | 14,200 |
| 1992-11-25 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 | 13,900 |
| 1992-11-17 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 | 13,900 |
| 1992-11-10 | 1,390 | 1,390 | 1,390 | 1,390 | 10,000 | 13,900 |
| 1992-11-06 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 13,900 |
| 1992-10-30 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 13,900 |
| 1992-10-27 | 1,390 | 1,400 | 1,390 | 1,400 | 3,000 | 14,000 |
| 1992-10-19 | 1,420 | 1,420 | 1,390 | 1,390 | 7,000 | 13,900 |
| 1992-10-05 | 1,430 | 1,430 | 1,430 | 1,430 | 6,000 | 14,300 |
| 1992-09-28 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 14,500 |
| 1992-09-24 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 14,500 |
| 1992-09-18 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 14,500 |
| 1992-09-17 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 14,500 |
| 1992-09-16 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 14,500 |
| 1992-09-03 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 14,500 |
| 1992-08-31 | 1,430 | 1,450 | 1,430 | 1,450 | 3,000 | 14,500 |
| 1992-08-27 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 14,500 |
| 1992-08-25 | 1,430 | 1,450 | 1,430 | 1,450 | 3,000 | 14,500 |
| 1992-08-12 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1992-08-04 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1992-08-03 | 1,450 | 1,450 | 1,450 | 1,450 | 46,000 | 14,500 |
| 1992-07-31 | 1,450 | 1,450 | 1,450 | 1,450 | 46,000 | 14,500 |
| 1992-07-29 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 14,600 |
| 1992-07-27 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 | 14,700 |
| 1992-07-20 | 1,480 | 1,480 | 1,480 | 1,480 | 10,000 | 14,800 |
| 1992-07-10 | 1,480 | 1,480 | 1,480 | 1,480 | 4,000 | 14,800 |
| 1992-07-09 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1992-07-06 | 1,500 | 1,500 | 1,500 | 1,500 | 11,000 | 15,000 |
| 1992-07-02 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 14,800 |
| 1992-06-26 | 1,490 | 1,500 | 1,490 | 1,500 | 3,000 | 15,000 |
| 1992-06-25 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 14,800 |
| 1992-06-11 | 1,500 | 1,500 | 1,500 | 1,500 | 23,000 | 15,000 |
| 1992-06-10 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 14,900 |
| 1992-06-03 | 1,500 | 1,500 | 1,500 | 1,500 | 11,000 | 15,000 |
| 1992-06-01 | 1,480 | 1,500 | 1,480 | 1,500 | 2,000 | 15,000 |
| 1992-05-28 | 1,470 | 1,500 | 1,470 | 1,500 | 3,000 | 15,000 |
| 1992-05-27 | 1,480 | 1,500 | 1,480 | 1,500 | 3,000 | 15,000 |
| 1992-05-20 | 1,480 | 1,480 | 1,480 | 1,480 | 9,000 | 14,800 |
| 1992-05-15 | 1,480 | 1,480 | 1,480 | 1,480 | 19,000 | 14,800 |
| 1992-05-14 | 1,480 | 1,480 | 1,480 | 1,480 | 15,000 | 14,800 |
| 1992-05-13 | 1,480 | 1,480 | 1,480 | 1,480 | 4,000 | 14,800 |
| 1992-05-07 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 | 15,000 |
| 1992-05-06 | 1,490 | 1,500 | 1,490 | 1,500 | 3,000 | 15,000 |
| 1992-04-27 | 1,500 | 1,520 | 1,500 | 1,520 | 3,000 | 15,200 |
| 1992-04-15 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1992-04-07 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 15,300 |
| 1992-04-01 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 15,300 |
| 1992-03-27 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 15,500 |
| 1992-03-26 | 1,500 | 1,510 | 1,500 | 1,510 | 3,000 | 15,100 |
| 1992-03-25 | 1,500 | 1,500 | 1,500 | 1,500 | 8,000 | 15,000 |
| 1992-03-24 | 1,460 | 1,460 | 1,460 | 1,460 | 7,000 | 14,600 |
| 1992-03-23 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1992-03-19 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 14,300 |
| 1992-03-18 | 1,430 | 1,430 | 1,430 | 1,430 | 4,000 | 14,300 |
| 1992-03-17 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 14,300 |
| 1992-03-12 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 | 14,300 |
| 1992-03-05 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 14,500 |
| 1992-02-27 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 14,500 |
| 1992-02-18 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 14,600 |
| 1992-02-13 | 1,490 | 1,490 | 1,480 | 1,480 | 2,000 | 14,800 |
| 1992-02-12 | 1,450 | 1,450 | 1,450 | 1,450 | 6,000 | 14,500 |
| 1992-02-10 | 1,480 | 1,500 | 1,450 | 1,500 | 4,000 | 15,000 |
| 1992-01-28 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 14,900 |
| 1992-01-27 | 1,490 | 1,490 | 1,480 | 1,490 | 6,000 | 14,900 |
| 1992-01-24 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 14,900 |
| 1992-01-08 | 1,490 | 1,500 | 1,490 | 1,500 | 2,000 | 15,000 |
| 1992-01-07 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 14,600 |
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
