7946 (株)光陽社 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 275 | 285 | 275 | 285 | 2,000 | 2,850 |
| 1999-12-29 | 255 | 270 | 255 | 270 | 4,000 | 2,700 |
| 1999-12-28 | 234 | 270 | 230 | 270 | 7,000 | 2,700 |
| 1999-12-27 | 248 | 248 | 230 | 230 | 5,000 | 2,300 |
| 1999-12-24 | 255 | 255 | 252 | 252 | 5,000 | 2,520 |
| 1999-12-22 | 250 | 250 | 249 | 250 | 5,000 | 2,500 |
| 1999-12-21 | 260 | 274 | 260 | 270 | 7,000 | 2,700 |
| 1999-12-20 | 277 | 277 | 277 | 277 | 1,000 | 2,770 |
| 1999-12-17 | 230 | 280 | 230 | 280 | 7,000 | 2,800 |
| 1999-12-10 | 400 | 419 | 400 | 419 | 6,000 | 4,190 |
| 1999-12-09 | 400 | 400 | 395 | 400 | 10,000 | 4,000 |
| 1999-12-08 | 380 | 400 | 380 | 400 | 6,000 | 4,000 |
| 1999-12-07 | 380 | 400 | 380 | 400 | 4,000 | 4,000 |
| 1999-12-06 | 360 | 370 | 360 | 370 | 5,000 | 3,700 |
| 1999-12-03 | 344 | 370 | 344 | 370 | 17,000 | 3,700 |
| 1999-12-02 | 330 | 349 | 330 | 349 | 12,000 | 3,490 |
| 1999-12-01 | 300 | 330 | 300 | 330 | 4,000 | 3,300 |
| 1999-11-30 | 275 | 290 | 275 | 290 | 8,000 | 2,900 |
| 1999-11-24 | 299 | 300 | 290 | 300 | 8,000 | 3,000 |
| 1999-11-22 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1999-11-16 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1999-11-15 | 340 | 350 | 340 | 350 | 6,000 | 3,500 |
| 1999-11-12 | 340 | 340 | 340 | 340 | 6,000 | 3,400 |
| 1999-11-11 | 340 | 340 | 331 | 331 | 9,000 | 3,310 |
| 1999-11-09 | 340 | 340 | 340 | 340 | 7,000 | 3,400 |
| 1999-11-08 | 329 | 330 | 329 | 330 | 3,000 | 3,300 |
| 1999-11-02 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1999-10-28 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1999-10-27 | 341 | 341 | 341 | 341 | 1,000 | 3,410 |
| 1999-10-25 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1999-10-22 | 368 | 370 | 368 | 370 | 4,000 | 3,700 |
| 1999-10-20 | 360 | 370 | 360 | 370 | 9,000 | 3,700 |
| 1999-10-13 | 360 | 370 | 360 | 370 | 3,000 | 3,700 |
| 1999-10-08 | 340 | 340 | 340 | 340 | 14,000 | 3,400 |
| 1999-10-07 | 331 | 331 | 331 | 331 | 2,000 | 3,310 |
| 1999-10-04 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1999-09-29 | 336 | 336 | 330 | 330 | 8,000 | 3,300 |
| 1999-09-28 | 335 | 335 | 325 | 335 | 6,000 | 3,350 |
| 1999-09-27 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 1999-09-24 | 375 | 375 | 375 | 375 | 3,000 | 3,750 |
| 1999-09-22 | 370 | 370 | 350 | 350 | 9,000 | 3,500 |
| 1999-09-21 | 380 | 380 | 379 | 379 | 5,000 | 3,790 |
| 1999-09-14 | 382 | 382 | 382 | 382 | 2,000 | 3,820 |
| 1999-09-13 | 353 | 382 | 353 | 382 | 14,000 | 3,820 |
| 1999-09-10 | 358 | 358 | 353 | 353 | 2,000 | 3,530 |
| 1999-09-09 | 353 | 353 | 353 | 353 | 2,000 | 3,530 |
| 1999-09-08 | 353 | 353 | 353 | 353 | 1,000 | 3,530 |
| 1999-09-06 | 369 | 369 | 351 | 351 | 4,000 | 3,510 |
| 1999-09-03 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1999-09-01 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1999-08-31 | 380 | 385 | 380 | 385 | 6,000 | 3,850 |
| 1999-08-30 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 1999-08-26 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 1999-08-25 | 382 | 382 | 379 | 380 | 6,000 | 3,800 |
| 1999-08-24 | 381 | 385 | 381 | 381 | 5,000 | 3,810 |
| 1999-08-18 | 381 | 382 | 361 | 361 | 21,000 | 3,610 |
| 1999-08-17 | 381 | 390 | 380 | 380 | 7,000 | 3,800 |
| 1999-08-16 | 395 | 395 | 380 | 380 | 4,000 | 3,800 |
| 1999-08-13 | 395 | 395 | 395 | 395 | 4,000 | 3,950 |
| 1999-08-12 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 1999-08-11 | 395 | 395 | 395 | 395 | 3,000 | 3,950 |
| 1999-08-09 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 1999-08-06 | 399 | 399 | 395 | 395 | 2,000 | 3,950 |
| 1999-08-05 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1999-08-04 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1999-07-30 | 425 | 425 | 400 | 400 | 7,000 | 4,000 |
| 1999-07-29 | 427 | 427 | 426 | 426 | 4,000 | 4,260 |
| 1999-07-28 | 425 | 425 | 425 | 425 | 3,000 | 4,250 |
| 1999-07-26 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 1999-07-23 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1999-07-16 | 499 | 500 | 499 | 500 | 2,000 | 5,000 |
| 1999-07-15 | 480 | 500 | 480 | 500 | 6,000 | 5,000 |
| 1999-07-14 | 539 | 539 | 535 | 535 | 3,000 | 5,350 |
| 1999-07-13 | 530 | 540 | 530 | 540 | 15,000 | 5,400 |
| 1999-07-12 | 540 | 540 | 540 | 540 | 3,000 | 5,400 |
| 1999-07-08 | 561 | 561 | 561 | 561 | 1,000 | 5,610 |
| 1999-07-05 | 575 | 575 | 575 | 575 | 3,000 | 5,750 |
| 1999-07-01 | 550 | 580 | 550 | 575 | 7,000 | 5,750 |
| 1999-06-30 | 580 | 604 | 580 | 590 | 7,000 | 5,900 |
| 1999-06-29 | 610 | 610 | 590 | 590 | 6,000 | 5,900 |
| 1999-06-28 | 516 | 610 | 516 | 610 | 15,000 | 6,100 |
| 1999-06-25 | 515 | 526 | 515 | 525 | 8,000 | 5,250 |
| 1999-06-24 | 590 | 590 | 561 | 564 | 36,000 | 5,640 |
| 1999-06-23 | 520 | 600 | 520 | 600 | 102,000 | 6,000 |
| 1999-06-22 | 436 | 500 | 435 | 500 | 77,000 | 5,000 |
| 1999-06-21 | 425 | 435 | 425 | 435 | 2,000 | 4,350 |
| 1999-06-18 | 430 | 460 | 410 | 410 | 67,000 | 4,100 |
| 1999-06-17 | 350 | 420 | 350 | 420 | 25,000 | 4,200 |
| 1999-06-16 | 330 | 340 | 330 | 340 | 12,000 | 3,400 |
| 1999-06-15 | 330 | 330 | 330 | 330 | 4,000 | 3,300 |
| 1999-06-14 | 330 | 330 | 320 | 330 | 7,000 | 3,300 |
| 1999-06-11 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1999-06-09 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1999-06-08 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 1999-06-07 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1999-06-04 | 330 | 330 | 330 | 330 | 4,000 | 3,300 |
| 1999-06-03 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1999-06-01 | 326 | 326 | 326 | 326 | 1,000 | 3,260 |
| 1999-05-31 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1999-05-28 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1999-05-25 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1999-05-24 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 1999-05-12 | 380 | 380 | 380 | 380 | 5,000 | 3,800 |
| 1999-05-11 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1999-05-10 | 380 | 380 | 376 | 376 | 6,000 | 3,760 |
| 1999-04-28 | 371 | 380 | 371 | 380 | 2,000 | 3,800 |
| 1999-04-27 | 380 | 380 | 375 | 375 | 5,000 | 3,750 |
| 1999-04-26 | 380 | 380 | 380 | 380 | 4,000 | 3,800 |
| 1999-04-16 | 390 | 390 | 390 | 390 | 4,000 | 3,900 |
| 1999-04-13 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1999-04-12 | 400 | 400 | 399 | 399 | 6,000 | 3,990 |
| 1999-04-09 | 400 | 400 | 396 | 400 | 12,000 | 4,000 |
| 1999-04-08 | 395 | 400 | 395 | 395 | 12,000 | 3,950 |
| 1999-04-07 | 395 | 395 | 390 | 390 | 2,000 | 3,900 |
| 1999-04-06 | 390 | 390 | 385 | 385 | 20,000 | 3,850 |
| 1999-04-05 | 385 | 390 | 385 | 385 | 14,000 | 3,850 |
| 1999-04-02 | 385 | 385 | 385 | 385 | 3,000 | 3,850 |
| 1999-04-01 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 1999-03-31 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 1999-03-26 | 386 | 386 | 386 | 386 | 1,000 | 3,860 |
| 1999-03-25 | 306 | 306 | 306 | 306 | 1,000 | 3,060 |
| 1999-03-24 | 426 | 426 | 426 | 426 | 2,000 | 4,260 |
| 1999-03-18 | 421 | 421 | 421 | 421 | 1,000 | 4,210 |
| 1999-03-15 | 332 | 332 | 332 | 332 | 1,000 | 3,320 |
| 1999-03-12 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1999-03-11 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1999-03-08 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1999-03-03 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1999-02-25 | 349 | 349 | 349 | 349 | 1,000 | 3,490 |
| 1999-02-24 | 429 | 429 | 429 | 429 | 3,000 | 4,290 |
| 1999-01-25 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1999-01-07 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
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
