7946 (株)光陽社 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-24 | 670 | 670 | 670 | 670 | 2,000 | 6,700 |
| 1997-12-22 | 670 | 670 | 670 | 670 | 3,000 | 6,700 |
| 1997-12-19 | 671 | 671 | 670 | 670 | 2,000 | 6,700 |
| 1997-12-18 | 671 | 671 | 671 | 671 | 1,000 | 6,710 |
| 1997-12-16 | 671 | 671 | 671 | 671 | 2,000 | 6,710 |
| 1997-12-15 | 675 | 675 | 675 | 675 | 3,000 | 6,750 |
| 1997-12-12 | 675 | 675 | 675 | 675 | 1,000 | 6,750 |
| 1997-12-11 | 680 | 680 | 680 | 680 | 4,000 | 6,800 |
| 1997-12-09 | 670 | 680 | 670 | 680 | 3,000 | 6,800 |
| 1997-12-05 | 690 | 690 | 690 | 690 | 5,000 | 6,900 |
| 1997-12-04 | 680 | 680 | 680 | 680 | 2,000 | 6,800 |
| 1997-12-03 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1997-12-02 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1997-12-01 | 680 | 680 | 680 | 680 | 2,000 | 6,800 |
| 1997-11-28 | 680 | 680 | 680 | 680 | 3,000 | 6,800 |
| 1997-11-27 | 670 | 670 | 670 | 670 | 2,000 | 6,700 |
| 1997-11-25 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1997-11-21 | 680 | 680 | 680 | 680 | 5,000 | 6,800 |
| 1997-11-20 | 670 | 670 | 670 | 670 | 2,000 | 6,700 |
| 1997-11-19 | 670 | 680 | 670 | 680 | 3,000 | 6,800 |
| 1997-11-18 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1997-11-17 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1997-11-14 | 680 | 680 | 680 | 680 | 8,000 | 6,800 |
| 1997-11-13 | 670 | 670 | 670 | 670 | 3,000 | 6,700 |
| 1997-11-12 | 670 | 670 | 670 | 670 | 2,000 | 6,700 |
| 1997-11-11 | 680 | 680 | 680 | 680 | 5,000 | 6,800 |
| 1997-11-10 | 680 | 680 | 680 | 680 | 6,000 | 6,800 |
| 1997-11-04 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1997-10-31 | 680 | 680 | 680 | 680 | 16,000 | 6,800 |
| 1997-10-30 | 680 | 680 | 680 | 680 | 3,000 | 6,800 |
| 1997-10-29 | 680 | 680 | 680 | 680 | 2,000 | 6,800 |
| 1997-10-27 | 680 | 680 | 665 | 680 | 4,000 | 6,800 |
| 1997-10-24 | 670 | 680 | 670 | 680 | 8,000 | 6,800 |
| 1997-10-23 | 670 | 670 | 670 | 670 | 2,000 | 6,700 |
| 1997-10-21 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1997-10-20 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1997-10-17 | 660 | 660 | 660 | 660 | 16,000 | 6,600 |
| 1997-10-15 | 680 | 680 | 660 | 660 | 16,000 | 6,600 |
| 1997-10-13 | 659 | 660 | 659 | 660 | 4,000 | 6,600 |
| 1997-10-07 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 1997-10-06 | 659 | 659 | 659 | 659 | 2,000 | 6,590 |
| 1997-10-02 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1997-10-01 | 670 | 670 | 670 | 670 | 8,000 | 6,700 |
| 1997-09-30 | 670 | 670 | 670 | 670 | 7,000 | 6,700 |
| 1997-09-29 | 670 | 670 | 670 | 670 | 7,000 | 6,700 |
| 1997-09-25 | 680 | 680 | 680 | 680 | 3,000 | 6,800 |
| 1997-09-24 | 680 | 680 | 680 | 680 | 2,000 | 6,800 |
| 1997-09-19 | 670 | 670 | 670 | 670 | 2,000 | 6,700 |
| 1997-09-18 | 670 | 670 | 670 | 670 | 5,000 | 6,700 |
| 1997-09-16 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1997-09-12 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1997-09-11 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1997-09-10 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1997-09-08 | 680 | 680 | 680 | 680 | 5,000 | 6,800 |
| 1997-09-05 | 680 | 680 | 680 | 680 | 3,000 | 6,800 |
| 1997-09-01 | 680 | 680 | 680 | 680 | 10,000 | 6,800 |
| 1997-08-28 | 680 | 680 | 680 | 680 | 3,000 | 6,800 |
| 1997-08-22 | 680 | 681 | 680 | 681 | 3,000 | 6,810 |
| 1997-08-21 | 680 | 680 | 680 | 680 | 3,000 | 6,800 |
| 1997-08-13 | 680 | 680 | 680 | 680 | 3,000 | 6,800 |
| 1997-08-12 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1997-08-11 | 690 | 690 | 680 | 680 | 5,000 | 6,800 |
| 1997-08-08 | 690 | 690 | 690 | 690 | 2,000 | 6,900 |
| 1997-08-06 | 680 | 685 | 680 | 685 | 2,000 | 6,850 |
| 1997-08-05 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1997-07-31 | 700 | 700 | 680 | 680 | 2,000 | 6,800 |
| 1997-07-30 | 680 | 690 | 680 | 690 | 6,000 | 6,900 |
| 1997-07-29 | 680 | 680 | 680 | 680 | 6,000 | 6,800 |
| 1997-07-24 | 685 | 685 | 680 | 680 | 7,000 | 6,800 |
| 1997-07-22 | 680 | 685 | 680 | 685 | 3,000 | 6,850 |
| 1997-07-18 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1997-07-16 | 685 | 685 | 685 | 685 | 1,000 | 6,850 |
| 1997-07-15 | 685 | 685 | 685 | 685 | 4,000 | 6,850 |
| 1997-07-14 | 685 | 685 | 685 | 685 | 6,000 | 6,850 |
| 1997-07-11 | 685 | 685 | 685 | 685 | 1,000 | 6,850 |
| 1997-07-10 | 700 | 700 | 700 | 700 | 4,000 | 7,000 |
| 1997-07-07 | 700 | 700 | 700 | 700 | 12,000 | 7,000 |
| 1997-07-03 | 700 | 700 | 700 | 700 | 6,000 | 7,000 |
| 1997-07-02 | 695 | 700 | 695 | 700 | 10,000 | 7,000 |
| 1997-06-30 | 655 | 655 | 655 | 655 | 5,000 | 6,550 |
| 1997-06-26 | 640 | 640 | 640 | 640 | 2,000 | 6,400 |
| 1997-06-25 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1997-06-24 | 668 | 690 | 668 | 690 | 3,000 | 6,900 |
| 1997-06-23 | 640 | 655 | 640 | 655 | 2,000 | 6,550 |
| 1997-06-18 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1997-06-17 | 655 | 655 | 650 | 650 | 3,000 | 6,500 |
| 1997-06-16 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1997-06-12 | 645 | 650 | 645 | 650 | 3,000 | 6,500 |
| 1997-06-06 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1997-06-03 | 620 | 630 | 620 | 620 | 3,000 | 6,200 |
| 1997-06-02 | 650 | 650 | 620 | 620 | 6,000 | 6,200 |
| 1997-05-29 | 610 | 610 | 610 | 610 | 2,000 | 6,100 |
| 1997-05-23 | 604 | 604 | 575 | 575 | 4,000 | 5,750 |
| 1997-05-21 | 564 | 564 | 564 | 564 | 1,000 | 5,640 |
| 1997-05-19 | 564 | 564 | 560 | 560 | 2,000 | 5,600 |
| 1997-05-16 | 581 | 581 | 560 | 560 | 5,000 | 5,600 |
| 1997-05-13 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1997-05-12 | 589 | 590 | 589 | 590 | 7,000 | 5,900 |
| 1997-05-07 | 589 | 589 | 589 | 589 | 1,000 | 5,890 |
| 1997-05-06 | 589 | 589 | 589 | 589 | 1,000 | 5,890 |
| 1997-05-01 | 589 | 589 | 589 | 589 | 1,000 | 5,890 |
| 1997-04-25 | 589 | 589 | 589 | 589 | 1,000 | 5,890 |
| 1997-04-24 | 589 | 589 | 589 | 589 | 2,000 | 5,890 |
| 1997-04-23 | 589 | 589 | 589 | 589 | 1,000 | 5,890 |
| 1997-04-22 | 590 | 590 | 589 | 589 | 2,000 | 5,890 |
| 1997-04-09 | 619 | 619 | 619 | 619 | 2,000 | 6,190 |
| 1997-04-02 | 609 | 609 | 609 | 609 | 1,000 | 6,090 |
| 1997-03-24 | 644 | 645 | 644 | 644 | 4,000 | 6,440 |
| 1997-03-18 | 645 | 645 | 645 | 645 | 1,000 | 6,450 |
| 1997-03-17 | 647 | 647 | 647 | 647 | 14,000 | 6,470 |
| 1997-03-12 | 649 | 649 | 649 | 649 | 66,000 | 6,490 |
| 1997-03-10 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 1997-03-07 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1997-03-06 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1997-03-05 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1997-03-03 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1997-02-24 | 664 | 665 | 664 | 665 | 2,000 | 6,650 |
| 1997-01-29 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1997-01-24 | 690 | 690 | 690 | 690 | 2,000 | 6,900 |
| 1997-01-23 | 670 | 670 | 670 | 670 | 5,000 | 6,700 |
| 1997-01-14 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1997-01-10 | 670 | 670 | 670 | 670 | 2,000 | 6,700 |
| 1997-01-07 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
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
