7946 (株)光陽社 の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-28 | 970 | 970 | 970 | 970 | 3,000 | 9,700 |
| 1994-12-27 | 945 | 945 | 945 | 945 | 1,000 | 9,450 |
| 1994-12-26 | 900 | 910 | 900 | 910 | 7,000 | 9,100 |
| 1994-12-21 | 855 | 855 | 855 | 855 | 1,000 | 8,550 |
| 1994-12-19 | 855 | 855 | 855 | 855 | 2,000 | 8,550 |
| 1994-12-16 | 855 | 855 | 855 | 855 | 1,000 | 8,550 |
| 1994-12-15 | 859 | 859 | 859 | 859 | 1,000 | 8,590 |
| 1994-12-14 | 859 | 860 | 858 | 859 | 5,000 | 8,590 |
| 1994-12-13 | 861 | 861 | 861 | 861 | 1,000 | 8,610 |
| 1994-12-12 | 860 | 860 | 850 | 860 | 4,000 | 8,600 |
| 1994-12-06 | 860 | 860 | 860 | 860 | 3,000 | 8,600 |
| 1994-12-05 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1994-12-02 | 850 | 850 | 845 | 845 | 4,000 | 8,450 |
| 1994-12-01 | 860 | 860 | 850 | 850 | 4,000 | 8,500 |
| 1994-11-30 | 860 | 860 | 860 | 860 | 1,000 | 8,600 |
| 1994-11-24 | 900 | 900 | 900 | 900 | 3,000 | 9,000 |
| 1994-11-22 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
| 1994-11-21 | 880 | 880 | 880 | 880 | 3,000 | 8,800 |
| 1994-11-17 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
| 1994-11-16 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
| 1994-11-14 | 890 | 890 | 880 | 880 | 2,000 | 8,800 |
| 1994-11-08 | 900 | 900 | 900 | 900 | 4,000 | 9,000 |
| 1994-11-07 | 905 | 905 | 900 | 900 | 2,000 | 9,000 |
| 1994-11-04 | 900 | 900 | 900 | 900 | 3,000 | 9,000 |
| 1994-11-02 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1994-11-01 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1994-10-31 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1994-10-27 | 900 | 900 | 900 | 900 | 6,000 | 9,000 |
| 1994-10-25 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1994-10-24 | 910 | 910 | 910 | 910 | 5,000 | 9,100 |
| 1994-10-20 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 1994-10-19 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1994-10-14 | 901 | 901 | 901 | 901 | 1,000 | 9,010 |
| 1994-10-13 | 896 | 900 | 896 | 900 | 4,000 | 9,000 |
| 1994-10-03 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 1994-09-26 | 885 | 890 | 885 | 890 | 9,000 | 8,900 |
| 1994-09-22 | 900 | 900 | 885 | 885 | 3,000 | 8,850 |
| 1994-09-21 | 905 | 905 | 902 | 902 | 2,000 | 9,020 |
| 1994-09-19 | 909 | 909 | 909 | 909 | 1,000 | 9,090 |
| 1994-09-16 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 1994-09-13 | 980 | 980 | 980 | 980 | 5,000 | 9,800 |
| 1994-09-12 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 1994-09-09 | 980 | 980 | 980 | 980 | 4,000 | 9,800 |
| 1994-09-08 | 976 | 976 | 970 | 973 | 9,000 | 9,730 |
| 1994-09-07 | 980 | 980 | 975 | 975 | 8,000 | 9,750 |
| 1994-09-06 | 980 | 980 | 980 | 980 | 4,000 | 9,800 |
| 1994-08-31 | 980 | 980 | 980 | 980 | 2,000 | 9,800 |
| 1994-08-25 | 980 | 985 | 980 | 985 | 2,000 | 9,850 |
| 1994-08-24 | 990 | 990 | 990 | 990 | 4,000 | 9,900 |
| 1994-08-22 | 974 | 974 | 974 | 974 | 1,000 | 9,740 |
| 1994-08-12 | 994 | 994 | 994 | 994 | 1,000 | 9,940 |
| 1994-08-11 | 993 | 993 | 993 | 993 | 2,000 | 9,930 |
| 1994-08-09 | 990 | 990 | 990 | 990 | 2,000 | 9,900 |
| 1994-08-08 | 980 | 990 | 980 | 985 | 4,000 | 9,850 |
| 1994-08-05 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 1994-08-03 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 10,100 |
| 1994-07-26 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 10,200 |
| 1994-07-25 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 10,800 |
| 1994-07-22 | 1,080 | 1,100 | 1,080 | 1,080 | 10,000 | 10,800 |
| 1994-07-21 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 10,500 |
| 1994-07-20 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 10,500 |
| 1994-07-19 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 10,500 |
| 1994-07-18 | 1,030 | 1,050 | 1,030 | 1,050 | 7,000 | 10,500 |
| 1994-07-15 | 1,020 | 1,030 | 1,020 | 1,030 | 5,000 | 10,300 |
| 1994-07-14 | 1,000 | 1,030 | 1,000 | 1,030 | 12,000 | 10,300 |
| 1994-07-13 | 990 | 990 | 990 | 990 | 2,000 | 9,900 |
| 1994-07-08 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 10,000 |
| 1994-07-07 | 970 | 990 | 970 | 990 | 5,000 | 9,900 |
| 1994-07-06 | 970 | 970 | 970 | 970 | 1,000 | 9,700 |
| 1994-07-05 | 970 | 970 | 970 | 970 | 1,000 | 9,700 |
| 1994-07-01 | 959 | 970 | 959 | 970 | 27,000 | 9,700 |
| 1994-06-29 | 981 | 981 | 970 | 970 | 8,000 | 9,700 |
| 1994-06-27 | 945 | 945 | 941 | 941 | 12,000 | 9,410 |
| 1994-06-24 | 955 | 955 | 950 | 955 | 5,000 | 9,550 |
| 1994-06-23 | 945 | 950 | 945 | 945 | 7,000 | 9,450 |
| 1994-06-21 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 1994-06-20 | 981 | 981 | 971 | 971 | 36,000 | 9,710 |
| 1994-06-17 | 964 | 971 | 964 | 971 | 6,000 | 9,710 |
| 1994-06-16 | 921 | 930 | 921 | 930 | 2,000 | 9,300 |
| 1994-06-15 | 916 | 920 | 906 | 906 | 10,000 | 9,060 |
| 1994-06-14 | 900 | 900 | 895 | 900 | 15,000 | 9,000 |
| 1994-06-13 | 905 | 905 | 900 | 900 | 12,000 | 9,000 |
| 1994-06-10 | 880 | 900 | 880 | 900 | 16,000 | 9,000 |
| 1994-06-09 | 877 | 878 | 877 | 877 | 3,000 | 8,770 |
| 1994-06-08 | 872 | 882 | 869 | 877 | 10,000 | 8,770 |
| 1994-06-07 | 885 | 890 | 880 | 882 | 10,000 | 8,820 |
| 1994-06-03 | 910 | 910 | 900 | 900 | 8,000 | 9,000 |
| 1994-06-02 | 900 | 910 | 900 | 910 | 13,000 | 9,100 |
| 1994-05-27 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1994-05-26 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 1994-05-25 | 940 | 940 | 940 | 940 | 2,000 | 9,400 |
| 1994-05-24 | 940 | 940 | 940 | 940 | 5,000 | 9,400 |
| 1994-05-19 | 935 | 935 | 900 | 900 | 2,000 | 9,000 |
| 1994-05-18 | 940 | 940 | 935 | 935 | 3,000 | 9,350 |
| 1994-05-17 | 900 | 930 | 900 | 930 | 9,000 | 9,300 |
| 1994-05-13 | 854 | 854 | 854 | 854 | 7,000 | 8,540 |
| 1994-05-12 | 894 | 894 | 894 | 894 | 1,000 | 8,940 |
| 1994-05-11 | 929 | 929 | 929 | 929 | 1,000 | 9,290 |
| 1994-05-10 | 934 | 935 | 934 | 935 | 2,000 | 9,350 |
| 1994-05-09 | 962 | 962 | 950 | 950 | 3,000 | 9,500 |
| 1994-05-06 | 961 | 961 | 961 | 961 | 4,000 | 9,610 |
| 1994-04-26 | 1,020 | 1,020 | 1,000 | 1,000 | 11,000 | 10,000 |
| 1994-04-25 | 987 | 987 | 987 | 987 | 11,000 | 9,870 |
| 1994-04-20 | 859 | 859 | 857 | 857 | 2,000 | 8,570 |
| 1994-04-19 | 858 | 858 | 858 | 858 | 1,000 | 8,580 |
| 1994-04-18 | 861 | 861 | 861 | 861 | 1,000 | 8,610 |
| 1994-04-15 | 873 | 873 | 866 | 866 | 9,000 | 8,660 |
| 1994-04-12 | 754 | 770 | 754 | 770 | 4,000 | 7,700 |
| 1994-04-11 | 752 | 752 | 750 | 751 | 5,000 | 7,510 |
| 1994-04-08 | 751 | 751 | 751 | 751 | 5,000 | 7,510 |
| 1994-04-07 | 746 | 746 | 746 | 746 | 2,000 | 7,460 |
| 1994-04-06 | 742 | 742 | 741 | 741 | 3,000 | 7,410 |
| 1994-04-05 | 750 | 750 | 740 | 740 | 3,000 | 7,400 |
| 1994-04-04 | 739 | 740 | 739 | 740 | 2,000 | 7,400 |
| 1994-03-31 | 721 | 721 | 720 | 720 | 2,000 | 7,200 |
| 1994-03-30 | 720 | 720 | 720 | 720 | 2,000 | 7,200 |
| 1994-03-29 | 720 | 720 | 718 | 718 | 3,000 | 7,180 |
| 1994-03-25 | 705 | 705 | 705 | 705 | 2,000 | 7,050 |
| 1994-03-24 | 720 | 720 | 710 | 710 | 8,000 | 7,100 |
| 1994-03-23 | 720 | 720 | 710 | 710 | 2,000 | 7,100 |
| 1994-03-22 | 735 | 735 | 722 | 722 | 4,000 | 7,220 |
| 1994-03-18 | 739 | 739 | 714 | 720 | 4,000 | 7,200 |
| 1994-03-17 | 740 | 740 | 740 | 740 | 1,000 | 7,400 |
| 1994-03-16 | 735 | 739 | 735 | 739 | 4,000 | 7,390 |
| 1994-03-15 | 740 | 740 | 740 | 740 | 4,000 | 7,400 |
| 1994-03-14 | 700 | 721 | 700 | 721 | 9,000 | 7,210 |
| 1994-03-11 | 656 | 680 | 655 | 680 | 17,000 | 6,800 |
| 1994-03-10 | 650 | 655 | 646 | 655 | 3,000 | 6,550 |
| 1994-03-09 | 640 | 640 | 640 | 640 | 3,000 | 6,400 |
| 1994-03-08 | 642 | 642 | 640 | 640 | 2,000 | 6,400 |
| 1994-03-07 | 655 | 655 | 655 | 655 | 2,000 | 6,550 |
| 1994-03-04 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1994-03-03 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1994-03-01 | 679 | 679 | 679 | 679 | 1,000 | 6,790 |
| 1994-02-28 | 680 | 680 | 680 | 680 | 4,000 | 6,800 |
| 1994-02-25 | 680 | 680 | 680 | 680 | 7,000 | 6,800 |
| 1994-02-22 | 623 | 624 | 623 | 624 | 3,000 | 6,240 |
| 1994-02-21 | 624 | 624 | 624 | 624 | 12,000 | 6,240 |
| 1994-02-18 | 630 | 630 | 624 | 624 | 13,000 | 6,240 |
| 1994-02-16 | 625 | 625 | 625 | 625 | 1,000 | 6,250 |
| 1994-02-15 | 624 | 624 | 624 | 624 | 1,000 | 6,240 |
| 1994-02-09 | 671 | 671 | 671 | 671 | 5,000 | 6,710 |
| 1994-02-08 | 671 | 679 | 671 | 679 | 4,000 | 6,790 |
| 1994-02-07 | 680 | 680 | 680 | 680 | 10,000 | 6,800 |
| 1994-02-04 | 680 | 680 | 680 | 680 | 10,000 | 6,800 |
| 1994-02-02 | 670 | 680 | 670 | 680 | 4,000 | 6,800 |
| 1994-02-01 | 659 | 674 | 659 | 660 | 5,000 | 6,600 |
| 1994-01-28 | 644 | 644 | 644 | 644 | 1,000 | 6,440 |
| 1994-01-27 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1994-01-26 | 644 | 644 | 644 | 644 | 10,000 | 6,440 |
| 1994-01-25 | 624 | 624 | 624 | 624 | 1,000 | 6,240 |
| 1994-01-24 | 680 | 680 | 680 | 680 | 10,000 | 6,800 |
| 1994-01-21 | 681 | 685 | 681 | 685 | 2,000 | 6,850 |
| 1994-01-20 | 674 | 674 | 670 | 671 | 8,000 | 6,710 |
| 1994-01-19 | 653 | 671 | 653 | 671 | 13,000 | 6,710 |
| 1994-01-18 | 616 | 636 | 616 | 636 | 51,000 | 6,360 |
| 1994-01-17 | 576 | 586 | 576 | 586 | 12,000 | 5,860 |
| 1994-01-14 | 570 | 576 | 570 | 571 | 27,000 | 5,710 |
| 1994-01-13 | 563 | 570 | 563 | 570 | 9,000 | 5,700 |
| 1994-01-12 | 613 | 613 | 613 | 613 | 2,000 | 6,130 |
| 1994-01-11 | 610 | 615 | 610 | 613 | 10,000 | 6,130 |
| 1994-01-10 | 635 | 635 | 630 | 630 | 6,000 | 6,300 |
| 1994-01-05 | 755 | 755 | 750 | 750 | 7,000 | 7,500 |
| 1994-01-04 | 760 | 760 | 760 | 760 | 1,000 | 7,600 |
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
