7946 (株)光陽社 の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-276706706706702,0006,700
1996-12-246506706506703,0006,700
1996-12-0572173072073053,0007,300
1996-12-047207207207202,0007,200
1996-11-277207207207201,0007,200
1996-11-267207207207201,0007,200
1996-11-227597607597603,0007,600
1996-11-077717717707702,0007,700
1996-11-067707707707701,0007,700
1996-10-297467467467461,0007,460
1996-10-25732732732732100,0007,320
1996-10-247317317317311,0007,310
1996-10-167307307307303,0007,300
1996-09-267007007007001,0007,000
1996-09-257307307307301,0007,300
1996-09-247707707707703,0007,700
1996-09-197797797707703,0007,700
1996-09-187787787787781,0007,780
1996-09-057807807807801,0007,800
1996-08-268168208168202,0008,200
1996-08-238008008008001,0008,000
1996-08-097707707707701,0007,700
1996-08-067707707707701,0007,700
1996-08-018058058008004,0008,000
1996-07-268218218218211,0008,210
1996-07-248308308308301,0008,300
1996-07-158218218218212,0008,210
1996-07-118408408408401,0008,400
1996-07-108808808808801,0008,800
1996-07-099159159159152,0009,150
1996-07-089159159159151,0009,150
1996-07-039309309209309,0009,300
1996-07-029209209209204,0009,200
1996-06-288908908908902,0008,900
1996-06-278908908908901,0008,900
1996-06-268608608608605,0008,600
1996-06-258418418418411,0008,410
1996-06-248508608508602,0008,600
1996-06-208218218218211,0008,210
1996-06-138008108008105,0008,100
1996-06-068008008008006,0008,000
1996-06-058008008008001,0008,000
1996-06-048008008008001,0008,000
1996-05-278008008008001,0008,000
1996-05-248248248008004,0008,000
1996-05-238258258258251,0008,250
1996-05-218228308218214,0008,210
1996-05-178028028028021,0008,020
1996-05-148008008008001,0008,000
1996-05-138008008008004,0008,000
1996-05-108008008008001,0008,000
1996-05-098308308308301,0008,300
1996-05-028208208208202,0008,200
1996-05-018008208008202,0008,200
1996-04-308008007807804,0007,800
1996-04-247507507507503,0007,500
1996-04-2375075175075016,0007,500
1996-04-2275975975075016,0007,500
1996-04-197497497457499,0007,490
1996-04-187497507497507,0007,500
1996-04-177557557507506,0007,500
1996-04-167517517517512,0007,510
1996-04-018118118118118,0008,110
1996-03-298118118118112,0008,110
1996-03-278018018008002,0008,000
1996-03-267907907907902,0007,900
1996-03-227307507307502,0007,500
1996-03-217207207207201,0007,200
1996-03-197067067067061,0007,060
1996-03-157007007007002,0007,000
1996-03-147007007007001,0007,000
1996-03-137007007007002,0007,000
1996-03-127007007007001,0007,000
1996-03-087007007007002,0007,000
1996-03-077007007007003,0007,000
1996-03-067007007007002,0007,000
1996-02-297007007007003,0007,000
1996-02-287197197007002,0007,000
1996-02-277207207207201,0007,200
1996-02-237017317017207,0007,200
1996-02-227007007007003,0007,000
1996-02-207107107007003,0007,000
1996-02-157157157157151,0007,150
1996-02-147107107107106,0007,100
1996-02-087107107107102,0007,100
1996-02-057107107107104,0007,100
1996-02-0270071070071021,0007,100
1996-02-017107107107102,0007,100
1996-01-307107107107102,0007,100
1996-01-297157157157151,0007,150
1996-01-267007007007001,0007,000
1996-01-247157157007003,0007,000
1996-01-197007007007003,0007,000
1996-01-187007007007002,0007,000
1996-01-1770070070070010,0007,000
1996-01-1670070069670012,0007,000
1996-01-127107107007003,0007,000
1996-01-117007007007001,0007,000
1996-01-087107157107153,0007,150

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