7946 (株)光陽社 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1995-12-28 | 671 | 671 | 670 | 670 | 21,000 | 6,700 |
| 1995-12-26 | 671 | 680 | 670 | 670 | 6,000 | 6,700 |
| 1995-12-25 | 660 | 680 | 660 | 680 | 9,000 | 6,800 |
| 1995-12-22 | 635 | 660 | 635 | 660 | 4,000 | 6,600 |
| 1995-12-21 | 638 | 639 | 634 | 635 | 4,000 | 6,350 |
| 1995-12-20 | 625 | 640 | 620 | 640 | 7,000 | 6,400 |
| 1995-12-19 | 606 | 610 | 606 | 610 | 5,000 | 6,100 |
| 1995-12-15 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1995-12-12 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1995-12-08 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1995-12-07 | 590 | 590 | 590 | 590 | 3,000 | 5,900 |
| 1995-12-06 | 580 | 580 | 580 | 580 | 11,000 | 5,800 |
| 1995-11-30 | 575 | 575 | 575 | 575 | 26,000 | 5,750 |
| 1995-11-29 | 575 | 575 | 575 | 575 | 16,000 | 5,750 |
| 1995-11-28 | 575 | 575 | 575 | 575 | 16,000 | 5,750 |
| 1995-11-27 | 575 | 575 | 575 | 575 | 16,000 | 5,750 |
| 1995-11-24 | 575 | 575 | 575 | 575 | 10,000 | 5,750 |
| 1995-11-22 | 575 | 575 | 575 | 575 | 5,000 | 5,750 |
| 1995-11-21 | 575 | 575 | 575 | 575 | 5,000 | 5,750 |
| 1995-11-20 | 575 | 575 | 572 | 572 | 6,000 | 5,720 |
| 1995-11-10 | 575 | 575 | 575 | 575 | 5,000 | 5,750 |
| 1995-11-07 | 580 | 580 | 576 | 576 | 10,000 | 5,760 |
| 1995-11-01 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1995-10-31 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1995-10-27 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1995-10-24 | 565 | 600 | 565 | 600 | 3,000 | 6,000 |
| 1995-10-19 | 560 | 560 | 560 | 560 | 3,000 | 5,600 |
| 1995-10-12 | 560 | 560 | 560 | 560 | 3,000 | 5,600 |
| 1995-10-09 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1995-10-06 | 551 | 560 | 550 | 560 | 8,000 | 5,600 |
| 1995-10-05 | 570 | 570 | 550 | 551 | 12,000 | 5,510 |
| 1995-10-04 | 569 | 569 | 569 | 569 | 2,000 | 5,690 |
| 1995-10-03 | 569 | 569 | 569 | 569 | 1,000 | 5,690 |
| 1995-10-02 | 584 | 584 | 584 | 584 | 1,000 | 5,840 |
| 1995-09-29 | 569 | 569 | 569 | 569 | 1,000 | 5,690 |
| 1995-09-28 | 583 | 583 | 583 | 583 | 1,000 | 5,830 |
| 1995-09-22 | 625 | 625 | 625 | 625 | 5,000 | 6,250 |
| 1995-09-21 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1995-09-20 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1995-08-28 | 675 | 685 | 675 | 685 | 2,000 | 6,850 |
| 1995-08-25 | 655 | 655 | 655 | 655 | 1,000 | 6,550 |
| 1995-08-23 | 590 | 590 | 590 | 590 | 3,000 | 5,900 |
| 1995-08-22 | 600 | 600 | 600 | 600 | 4,000 | 6,000 |
| 1995-08-16 | 583 | 583 | 583 | 583 | 5,000 | 5,830 |
| 1995-08-10 | 581 | 581 | 581 | 581 | 1,000 | 5,810 |
| 1995-07-26 | 685 | 685 | 685 | 685 | 8,000 | 6,850 |
| 1995-07-20 | 585 | 585 | 585 | 585 | 1,000 | 5,850 |
| 1995-07-18 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1995-07-13 | 585 | 585 | 580 | 580 | 4,000 | 5,800 |
| 1995-07-12 | 580 | 580 | 580 | 580 | 3,000 | 5,800 |
| 1995-06-28 | 695 | 695 | 695 | 695 | 8,000 | 6,950 |
| 1995-06-23 | 695 | 695 | 695 | 695 | 2,000 | 6,950 |
| 1995-06-20 | 695 | 695 | 695 | 695 | 7,000 | 6,950 |
| 1995-06-19 | 695 | 695 | 695 | 695 | 1,000 | 6,950 |
| 1995-06-16 | 695 | 695 | 695 | 695 | 1,000 | 6,950 |
| 1995-06-09 | 720 | 720 | 720 | 720 | 3,000 | 7,200 |
| 1995-06-08 | 730 | 730 | 730 | 730 | 4,000 | 7,300 |
| 1995-05-31 | 730 | 730 | 730 | 730 | 9,000 | 7,300 |
| 1995-05-30 | 740 | 740 | 730 | 730 | 3,000 | 7,300 |
| 1995-05-29 | 749 | 749 | 740 | 740 | 7,000 | 7,400 |
| 1995-05-26 | 765 | 765 | 760 | 760 | 14,000 | 7,600 |
| 1995-05-24 | 775 | 785 | 775 | 775 | 29,000 | 7,750 |
| 1995-05-19 | 775 | 775 | 775 | 775 | 6,000 | 7,750 |
| 1995-05-18 | 775 | 775 | 775 | 775 | 1,000 | 7,750 |
| 1995-05-17 | 775 | 775 | 775 | 775 | 2,000 | 7,750 |
| 1995-05-10 | 775 | 775 | 775 | 775 | 1,000 | 7,750 |
| 1995-04-26 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 1995-04-25 | 810 | 810 | 810 | 810 | 4,000 | 8,100 |
| 1995-04-21 | 775 | 775 | 765 | 765 | 2,000 | 7,650 |
| 1995-04-11 | 775 | 775 | 775 | 775 | 1,000 | 7,750 |
| 1995-03-24 | 799 | 799 | 799 | 799 | 3,000 | 7,990 |
| 1995-03-22 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1995-03-20 | 809 | 809 | 790 | 800 | 4,000 | 8,000 |
| 1995-03-17 | 850 | 850 | 810 | 810 | 5,000 | 8,100 |
| 1995-03-07 | 860 | 860 | 860 | 860 | 3,000 | 8,600 |
| 1995-03-06 | 860 | 860 | 860 | 860 | 2,000 | 8,600 |
| 1995-02-24 | 860 | 880 | 860 | 880 | 4,000 | 8,800 |
| 1995-02-23 | 860 | 860 | 860 | 860 | 1,000 | 8,600 |
| 1995-02-22 | 860 | 860 | 860 | 860 | 1,000 | 8,600 |
| 1995-02-21 | 860 | 860 | 860 | 860 | 1,000 | 8,600 |
| 1995-02-20 | 860 | 860 | 860 | 860 | 2,000 | 8,600 |
| 1995-02-10 | 875 | 875 | 865 | 865 | 4,000 | 8,650 |
| 1995-02-01 | 875 | 875 | 875 | 875 | 1,000 | 8,750 |
| 1995-01-30 | 880 | 880 | 880 | 880 | 3,000 | 8,800 |
| 1995-01-27 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
| 1995-01-25 | 885 | 885 | 885 | 885 | 1,000 | 8,850 |
| 1995-01-24 | 900 | 900 | 900 | 900 | 3,000 | 9,000 |
| 1995-01-18 | 900 | 900 | 890 | 890 | 2,000 | 8,900 |
| 1995-01-13 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1995-01-12 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1995-01-11 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1995-01-10 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1995-01-06 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
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
