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 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 670 | 670 | 670 | 670 | 2,000 | 6,700 |
| 1996-12-24 | 650 | 670 | 650 | 670 | 3,000 | 6,700 |
| 1996-12-05 | 721 | 730 | 720 | 730 | 53,000 | 7,300 |
| 1996-12-04 | 720 | 720 | 720 | 720 | 2,000 | 7,200 |
| 1996-11-27 | 720 | 720 | 720 | 720 | 1,000 | 7,200 |
| 1996-11-26 | 720 | 720 | 720 | 720 | 1,000 | 7,200 |
| 1996-11-22 | 759 | 760 | 759 | 760 | 3,000 | 7,600 |
| 1996-11-07 | 771 | 771 | 770 | 770 | 2,000 | 7,700 |
| 1996-11-06 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1996-10-29 | 746 | 746 | 746 | 746 | 1,000 | 7,460 |
| 1996-10-25 | 732 | 732 | 732 | 732 | 100,000 | 7,320 |
| 1996-10-24 | 731 | 731 | 731 | 731 | 1,000 | 7,310 |
| 1996-10-16 | 730 | 730 | 730 | 730 | 3,000 | 7,300 |
| 1996-09-26 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1996-09-25 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1996-09-24 | 770 | 770 | 770 | 770 | 3,000 | 7,700 |
| 1996-09-19 | 779 | 779 | 770 | 770 | 3,000 | 7,700 |
| 1996-09-18 | 778 | 778 | 778 | 778 | 1,000 | 7,780 |
| 1996-09-05 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1996-08-26 | 816 | 820 | 816 | 820 | 2,000 | 8,200 |
| 1996-08-23 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1996-08-09 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1996-08-06 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1996-08-01 | 805 | 805 | 800 | 800 | 4,000 | 8,000 |
| 1996-07-26 | 821 | 821 | 821 | 821 | 1,000 | 8,210 |
| 1996-07-24 | 830 | 830 | 830 | 830 | 1,000 | 8,300 |
| 1996-07-15 | 821 | 821 | 821 | 821 | 2,000 | 8,210 |
| 1996-07-11 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
| 1996-07-10 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
| 1996-07-09 | 915 | 915 | 915 | 915 | 2,000 | 9,150 |
| 1996-07-08 | 915 | 915 | 915 | 915 | 1,000 | 9,150 |
| 1996-07-03 | 930 | 930 | 920 | 930 | 9,000 | 9,300 |
| 1996-07-02 | 920 | 920 | 920 | 920 | 4,000 | 9,200 |
| 1996-06-28 | 890 | 890 | 890 | 890 | 2,000 | 8,900 |
| 1996-06-27 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 1996-06-26 | 860 | 860 | 860 | 860 | 5,000 | 8,600 |
| 1996-06-25 | 841 | 841 | 841 | 841 | 1,000 | 8,410 |
| 1996-06-24 | 850 | 860 | 850 | 860 | 2,000 | 8,600 |
| 1996-06-20 | 821 | 821 | 821 | 821 | 1,000 | 8,210 |
| 1996-06-13 | 800 | 810 | 800 | 810 | 5,000 | 8,100 |
| 1996-06-06 | 800 | 800 | 800 | 800 | 6,000 | 8,000 |
| 1996-06-05 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1996-06-04 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1996-05-27 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1996-05-24 | 824 | 824 | 800 | 800 | 4,000 | 8,000 |
| 1996-05-23 | 825 | 825 | 825 | 825 | 1,000 | 8,250 |
| 1996-05-21 | 822 | 830 | 821 | 821 | 4,000 | 8,210 |
| 1996-05-17 | 802 | 802 | 802 | 802 | 1,000 | 8,020 |
| 1996-05-14 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1996-05-13 | 800 | 800 | 800 | 800 | 4,000 | 8,000 |
| 1996-05-10 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1996-05-09 | 830 | 830 | 830 | 830 | 1,000 | 8,300 |
| 1996-05-02 | 820 | 820 | 820 | 820 | 2,000 | 8,200 |
| 1996-05-01 | 800 | 820 | 800 | 820 | 2,000 | 8,200 |
| 1996-04-30 | 800 | 800 | 780 | 780 | 4,000 | 7,800 |
| 1996-04-24 | 750 | 750 | 750 | 750 | 3,000 | 7,500 |
| 1996-04-23 | 750 | 751 | 750 | 750 | 16,000 | 7,500 |
| 1996-04-22 | 759 | 759 | 750 | 750 | 16,000 | 7,500 |
| 1996-04-19 | 749 | 749 | 745 | 749 | 9,000 | 7,490 |
| 1996-04-18 | 749 | 750 | 749 | 750 | 7,000 | 7,500 |
| 1996-04-17 | 755 | 755 | 750 | 750 | 6,000 | 7,500 |
| 1996-04-16 | 751 | 751 | 751 | 751 | 2,000 | 7,510 |
| 1996-04-01 | 811 | 811 | 811 | 811 | 8,000 | 8,110 |
| 1996-03-29 | 811 | 811 | 811 | 811 | 2,000 | 8,110 |
| 1996-03-27 | 801 | 801 | 800 | 800 | 2,000 | 8,000 |
| 1996-03-26 | 790 | 790 | 790 | 790 | 2,000 | 7,900 |
| 1996-03-22 | 730 | 750 | 730 | 750 | 2,000 | 7,500 |
| 1996-03-21 | 720 | 720 | 720 | 720 | 1,000 | 7,200 |
| 1996-03-19 | 706 | 706 | 706 | 706 | 1,000 | 7,060 |
| 1996-03-15 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1996-03-14 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1996-03-13 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1996-03-12 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1996-03-08 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1996-03-07 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 1996-03-06 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1996-02-29 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 1996-02-28 | 719 | 719 | 700 | 700 | 2,000 | 7,000 |
| 1996-02-27 | 720 | 720 | 720 | 720 | 1,000 | 7,200 |
| 1996-02-23 | 701 | 731 | 701 | 720 | 7,000 | 7,200 |
| 1996-02-22 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 1996-02-20 | 710 | 710 | 700 | 700 | 3,000 | 7,000 |
| 1996-02-15 | 715 | 715 | 715 | 715 | 1,000 | 7,150 |
| 1996-02-14 | 710 | 710 | 710 | 710 | 6,000 | 7,100 |
| 1996-02-08 | 710 | 710 | 710 | 710 | 2,000 | 7,100 |
| 1996-02-05 | 710 | 710 | 710 | 710 | 4,000 | 7,100 |
| 1996-02-02 | 700 | 710 | 700 | 710 | 21,000 | 7,100 |
| 1996-02-01 | 710 | 710 | 710 | 710 | 2,000 | 7,100 |
| 1996-01-30 | 710 | 710 | 710 | 710 | 2,000 | 7,100 |
| 1996-01-29 | 715 | 715 | 715 | 715 | 1,000 | 7,150 |
| 1996-01-26 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1996-01-24 | 715 | 715 | 700 | 700 | 3,000 | 7,000 |
| 1996-01-19 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 1996-01-18 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1996-01-17 | 700 | 700 | 700 | 700 | 10,000 | 7,000 |
| 1996-01-16 | 700 | 700 | 696 | 700 | 12,000 | 7,000 |
| 1996-01-12 | 710 | 710 | 700 | 700 | 3,000 | 7,000 |
| 1996-01-11 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1996-01-08 | 710 | 715 | 710 | 715 | 3,000 | 7,150 |
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
