7946 (株)光陽社 の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-29 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1998-12-25 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1998-12-24 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 1998-12-22 | 420 | 420 | 410 | 410 | 2,000 | 4,100 |
| 1998-12-21 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1998-12-16 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 1998-12-15 | 400 | 400 | 370 | 370 | 4,000 | 3,700 |
| 1998-12-11 | 361 | 361 | 352 | 352 | 3,000 | 3,520 |
| 1998-12-10 | 370 | 370 | 361 | 361 | 4,000 | 3,610 |
| 1998-12-04 | 360 | 360 | 360 | 360 | 4,000 | 3,600 |
| 1998-12-03 | 353 | 360 | 353 | 360 | 13,000 | 3,600 |
| 1998-12-02 | 345 | 348 | 345 | 348 | 10,000 | 3,480 |
| 1998-11-27 | 340 | 340 | 340 | 340 | 6,000 | 3,400 |
| 1998-11-18 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 1998-10-26 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 1998-09-24 | 498 | 500 | 498 | 500 | 4,000 | 5,000 |
| 1998-08-24 | 450 | 500 | 450 | 500 | 4,000 | 5,000 |
| 1998-08-20 | 424 | 424 | 424 | 424 | 1,000 | 4,240 |
| 1998-07-24 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 1998-07-03 | 650 | 650 | 650 | 650 | 5,000 | 6,500 |
| 1998-06-24 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 1998-05-26 | 670 | 670 | 670 | 670 | 8,000 | 6,700 |
| 1998-05-25 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1998-05-21 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1998-05-20 | 670 | 670 | 670 | 670 | 3,000 | 6,700 |
| 1998-05-19 | 690 | 690 | 670 | 670 | 12,000 | 6,700 |
| 1998-05-15 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1998-05-12 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1998-05-08 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1998-04-24 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1998-04-17 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1998-04-15 | 690 | 690 | 690 | 690 | 2,000 | 6,900 |
| 1998-04-14 | 690 | 690 | 690 | 690 | 2,000 | 6,900 |
| 1998-04-10 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1998-04-08 | 690 | 690 | 690 | 690 | 3,000 | 6,900 |
| 1998-04-07 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1998-04-06 | 690 | 690 | 690 | 690 | 3,000 | 6,900 |
| 1998-04-03 | 690 | 690 | 690 | 690 | 4,000 | 6,900 |
| 1998-04-02 | 690 | 690 | 690 | 690 | 2,000 | 6,900 |
| 1998-04-01 | 690 | 690 | 690 | 690 | 4,000 | 6,900 |
| 1998-03-31 | 680 | 690 | 680 | 690 | 3,000 | 6,900 |
| 1998-03-30 | 690 | 690 | 690 | 690 | 2,000 | 6,900 |
| 1998-03-27 | 690 | 690 | 690 | 690 | 3,000 | 6,900 |
| 1998-03-26 | 690 | 690 | 690 | 690 | 2,000 | 6,900 |
| 1998-03-25 | 690 | 690 | 690 | 690 | 2,000 | 6,900 |
| 1998-03-24 | 690 | 710 | 690 | 710 | 5,000 | 7,100 |
| 1998-03-23 | 690 | 690 | 690 | 690 | 3,000 | 6,900 |
| 1998-03-16 | 690 | 690 | 690 | 690 | 2,000 | 6,900 |
| 1998-03-12 | 710 | 710 | 710 | 710 | 2,000 | 7,100 |
| 1998-03-11 | 705 | 720 | 705 | 720 | 25,000 | 7,200 |
| 1998-03-10 | 700 | 705 | 700 | 705 | 11,000 | 7,050 |
| 1998-03-09 | 690 | 700 | 690 | 700 | 5,000 | 7,000 |
| 1998-03-04 | 690 | 690 | 690 | 690 | 4,000 | 6,900 |
| 1998-03-03 | 680 | 690 | 680 | 690 | 12,000 | 6,900 |
| 1998-03-02 | 680 | 690 | 680 | 690 | 3,000 | 6,900 |
| 1998-02-27 | 670 | 690 | 670 | 690 | 4,000 | 6,900 |
| 1998-02-26 | 680 | 690 | 680 | 690 | 2,000 | 6,900 |
| 1998-02-25 | 680 | 690 | 680 | 690 | 6,000 | 6,900 |
| 1998-02-24 | 680 | 690 | 680 | 690 | 4,000 | 6,900 |
| 1998-02-23 | 680 | 680 | 670 | 670 | 3,000 | 6,700 |
| 1998-02-20 | 680 | 680 | 670 | 670 | 3,000 | 6,700 |
| 1998-02-19 | 670 | 680 | 670 | 680 | 14,000 | 6,800 |
| 1998-02-18 | 670 | 670 | 670 | 670 | 4,000 | 6,700 |
| 1998-02-17 | 670 | 670 | 670 | 670 | 2,000 | 6,700 |
| 1998-02-16 | 670 | 680 | 670 | 680 | 4,000 | 6,800 |
| 1998-02-13 | 660 | 670 | 660 | 670 | 3,000 | 6,700 |
| 1998-02-12 | 670 | 680 | 670 | 680 | 4,000 | 6,800 |
| 1998-02-10 | 660 | 670 | 660 | 670 | 8,000 | 6,700 |
| 1998-02-09 | 660 | 660 | 660 | 660 | 2,000 | 6,600 |
| 1998-02-04 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1998-02-03 | 670 | 670 | 670 | 670 | 8,000 | 6,700 |
| 1998-02-02 | 670 | 670 | 670 | 670 | 5,000 | 6,700 |
| 1998-01-29 | 670 | 670 | 670 | 670 | 3,000 | 6,700 |
| 1998-01-28 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1998-01-27 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1998-01-23 | 670 | 670 | 650 | 650 | 4,000 | 6,500 |
| 1998-01-22 | 670 | 670 | 670 | 670 | 5,000 | 6,700 |
| 1998-01-21 | 670 | 670 | 670 | 670 | 2,000 | 6,700 |
| 1998-01-14 | 670 | 670 | 670 | 670 | 2,000 | 6,700 |
| 1998-01-08 | 670 | 670 | 670 | 670 | 2,000 | 6,700 |
| 1998-01-06 | 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
