7946 (株)光陽社 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-24 | 850 | 850 | 850 | 850 | 5,000 | 8,500 |
| 1993-12-22 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1993-12-20 | 850 | 850 | 850 | 850 | 6,000 | 8,500 |
| 1993-12-16 | 885 | 885 | 885 | 885 | 4,000 | 8,850 |
| 1993-12-13 | 1,070 | 1,070 | 1,050 | 1,050 | 10,000 | 10,500 |
| 1993-12-09 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 11,300 |
| 1993-12-08 | 1,200 | 1,200 | 1,160 | 1,160 | 7,000 | 11,600 |
| 1993-11-26 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 | 12,900 |
| 1993-10-27 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 13,400 |
| 1993-10-21 | 1,390 | 1,390 | 1,380 | 1,380 | 5,000 | 13,800 |
| 1993-10-19 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 13,800 |
| 1993-10-14 | 1,380 | 1,400 | 1,380 | 1,400 | 5,000 | 14,000 |
| 1993-10-12 | 1,410 | 1,410 | 1,410 | 1,410 | 5,000 | 14,100 |
| 1993-10-07 | 1,420 | 1,420 | 1,420 | 1,420 | 42,000 | 14,200 |
| 1993-09-24 | 1,450 | 1,450 | 1,450 | 1,450 | 8,000 | 14,500 |
| 1993-09-17 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 14,500 |
| 1993-09-10 | 1,480 | 1,480 | 1,480 | 1,480 | 66,000 | 14,800 |
| 1993-08-27 | 1,490 | 1,500 | 1,490 | 1,500 | 14,000 | 15,000 |
| 1993-08-12 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 15,000 |
| 1993-08-11 | 1,500 | 1,500 | 1,500 | 1,500 | 15,000 | 15,000 |
| 1993-08-10 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 15,000 |
| 1993-08-09 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 15,000 |
| 1993-08-02 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1993-07-29 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1993-07-28 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1993-07-27 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 15,100 |
| 1993-07-19 | 1,510 | 1,510 | 1,500 | 1,500 | 2,000 | 15,000 |
| 1993-07-07 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 15,000 |
| 1993-07-05 | 1,500 | 1,500 | 1,500 | 1,500 | 8,000 | 15,000 |
| 1993-06-25 | 1,480 | 1,500 | 1,480 | 1,500 | 3,000 | 15,000 |
| 1993-06-23 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1993-06-21 | 1,460 | 1,460 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1993-06-18 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1993-06-16 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 14,800 |
| 1993-06-14 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 15,300 |
| 1993-06-10 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1993-06-04 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 14,600 |
| 1993-06-01 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 14,500 |
| 1993-05-28 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 14,400 |
| 1993-05-27 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 14,400 |
| 1993-05-25 | 1,450 | 1,450 | 1,440 | 1,440 | 3,000 | 14,400 |
| 1993-05-24 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 14,400 |
| 1993-05-21 | 1,420 | 1,430 | 1,410 | 1,430 | 5,000 | 14,300 |
| 1993-05-20 | 1,390 | 1,410 | 1,390 | 1,410 | 7,000 | 14,100 |
| 1993-05-18 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 13,700 |
| 1993-05-13 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 13,700 |
| 1993-05-12 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 | 13,300 |
| 1993-05-11 | 1,330 | 1,330 | 1,330 | 1,330 | 9,000 | 13,300 |
| 1993-05-10 | 1,310 | 1,320 | 1,310 | 1,320 | 2,000 | 13,200 |
| 1993-05-07 | 1,290 | 1,300 | 1,290 | 1,300 | 5,000 | 13,000 |
| 1993-05-06 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 12,700 |
| 1993-04-28 | 1,250 | 1,260 | 1,250 | 1,260 | 4,000 | 12,600 |
| 1993-04-27 | 1,240 | 1,250 | 1,240 | 1,250 | 7,000 | 12,500 |
| 1993-04-26 | 1,230 | 1,230 | 1,230 | 1,230 | 5,000 | 12,300 |
| 1993-04-23 | 1,250 | 1,250 | 1,230 | 1,230 | 5,000 | 12,300 |
| 1993-04-14 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 12,800 |
| 1993-04-06 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 13,000 |
| 1993-04-05 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 13,500 |
| 1993-04-01 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 13,700 |
| 1993-03-30 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 13,700 |
| 1993-03-25 | 1,410 | 1,410 | 1,410 | 1,410 | 23,000 | 14,100 |
| 1993-03-19 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 | 14,100 |
| 1993-03-18 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 14,000 |
| 1993-03-17 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 14,100 |
| 1993-03-15 | 1,400 | 1,400 | 1,400 | 1,400 | 9,000 | 14,000 |
| 1993-03-09 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 13,800 |
| 1993-03-08 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 13,800 |
| 1993-02-26 | 1,390 | 1,400 | 1,390 | 1,400 | 4,000 | 14,000 |
| 1993-02-24 | 1,380 | 1,380 | 1,380 | 1,380 | 4,000 | 13,800 |
| 1993-02-17 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 13,900 |
| 1993-02-08 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 | 13,900 |
| 1993-01-27 | 1,350 | 1,390 | 1,350 | 1,390 | 4,000 | 13,900 |
| 1993-01-20 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 13,500 |
| 1993-01-14 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
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
