7946 (株)光陽社 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 2000-12-28 | 260 | 270 | 260 | 270 | 4,000 | 2,700 |
| 2000-12-27 | 260 | 270 | 260 | 270 | 3,000 | 2,700 |
| 2000-12-26 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2000-12-25 | 250 | 260 | 250 | 260 | 6,000 | 2,600 |
| 2000-12-22 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2000-12-21 | 250 | 250 | 250 | 250 | 5,000 | 2,500 |
| 2000-12-20 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2000-12-19 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 2000-12-18 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 2000-12-15 | 220 | 230 | 220 | 230 | 9,000 | 2,300 |
| 2000-12-14 | 220 | 220 | 220 | 220 | 4,000 | 2,200 |
| 2000-12-13 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 2000-12-12 | 200 | 200 | 200 | 200 | 6,000 | 2,000 |
| 2000-12-11 | 200 | 200 | 199 | 200 | 5,000 | 2,000 |
| 2000-12-05 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2000-12-04 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2000-12-01 | 210 | 210 | 200 | 200 | 7,000 | 2,000 |
| 2000-11-30 | 211 | 211 | 210 | 210 | 2,000 | 2,100 |
| 2000-11-29 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2000-11-27 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2000-11-24 | 211 | 220 | 211 | 220 | 3,000 | 2,200 |
| 2000-11-20 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2000-11-17 | 210 | 210 | 210 | 210 | 4,000 | 2,100 |
| 2000-11-07 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2000-10-31 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 2000-10-30 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2000-10-26 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2000-10-25 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2000-10-19 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2000-10-18 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2000-10-13 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2000-10-12 | 236 | 240 | 236 | 240 | 5,000 | 2,400 |
| 2000-10-02 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 2000-09-29 | 280 | 280 | 270 | 270 | 3,000 | 2,700 |
| 2000-09-27 | 290 | 290 | 280 | 280 | 4,000 | 2,800 |
| 2000-09-26 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 2000-09-25 | 298 | 298 | 298 | 298 | 3,000 | 2,980 |
| 2000-09-18 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 2000-09-11 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2000-09-08 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2000-09-07 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 2000-09-05 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2000-08-31 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2000-08-24 | 305 | 305 | 305 | 305 | 4,000 | 3,050 |
| 2000-08-23 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 2000-08-21 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2000-08-17 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 2000-08-03 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2000-08-01 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 2000-07-26 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 2000-07-25 | 305 | 305 | 305 | 305 | 3,000 | 3,050 |
| 2000-07-24 | 315 | 315 | 305 | 305 | 6,000 | 3,050 |
| 2000-07-12 | 328 | 328 | 328 | 328 | 1,000 | 3,280 |
| 2000-07-11 | 310 | 320 | 310 | 320 | 2,000 | 3,200 |
| 2000-07-10 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2000-07-07 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2000-07-06 | 290 | 300 | 290 | 300 | 3,000 | 3,000 |
| 2000-07-04 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 2000-06-29 | 310 | 310 | 285 | 285 | 2,000 | 2,850 |
| 2000-06-27 | 275 | 285 | 275 | 285 | 5,000 | 2,850 |
| 2000-06-26 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2000-06-22 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2000-06-20 | 265 | 265 | 265 | 265 | 3,000 | 2,650 |
| 2000-06-15 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 2000-06-07 | 232 | 232 | 232 | 232 | 2,000 | 2,320 |
| 2000-06-02 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 2000-05-31 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 2000-05-30 | 260 | 270 | 260 | 270 | 4,000 | 2,700 |
| 2000-05-26 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2000-05-25 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2000-05-24 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2000-05-23 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2000-05-16 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2000-05-10 | 285 | 285 | 285 | 285 | 7,000 | 2,850 |
| 2000-05-09 | 280 | 280 | 280 | 280 | 6,000 | 2,800 |
| 2000-05-08 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2000-05-02 | 274 | 275 | 260 | 275 | 10,000 | 2,750 |
| 2000-04-28 | 274 | 274 | 274 | 274 | 1,000 | 2,740 |
| 2000-04-27 | 289 | 309 | 289 | 309 | 2,000 | 3,090 |
| 2000-04-24 | 264 | 264 | 231 | 249 | 4,000 | 2,490 |
| 2000-04-19 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2000-04-18 | 258 | 258 | 258 | 258 | 1,000 | 2,580 |
| 2000-04-17 | 260 | 260 | 258 | 258 | 3,000 | 2,580 |
| 2000-04-14 | 223 | 223 | 223 | 223 | 1,000 | 2,230 |
| 2000-04-10 | 223 | 223 | 223 | 223 | 2,000 | 2,230 |
| 2000-03-27 | 248 | 248 | 247 | 247 | 4,000 | 2,470 |
| 2000-03-24 | 237 | 237 | 237 | 237 | 1,000 | 2,370 |
| 2000-03-22 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2000-03-17 | 230 | 235 | 230 | 235 | 5,000 | 2,350 |
| 2000-03-15 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 2000-03-14 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 2000-03-13 | 230 | 240 | 230 | 230 | 5,000 | 2,300 |
| 2000-03-07 | 230 | 235 | 230 | 235 | 3,000 | 2,350 |
| 2000-03-02 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2000-02-28 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2000-02-24 | 260 | 260 | 230 | 230 | 6,000 | 2,300 |
| 2000-02-21 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2000-02-17 | 265 | 265 | 265 | 265 | 4,000 | 2,650 |
| 2000-02-16 | 265 | 265 | 260 | 260 | 8,000 | 2,600 |
| 2000-02-15 | 251 | 260 | 251 | 260 | 10,000 | 2,600 |
| 2000-02-14 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 2000-02-10 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 2000-02-04 | 252 | 252 | 252 | 252 | 2,000 | 2,520 |
| 2000-02-02 | 250 | 250 | 250 | 250 | 70,000 | 2,500 |
| 2000-01-28 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2000-01-27 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2000-01-24 | 261 | 270 | 261 | 270 | 3,000 | 2,700 |
| 2000-01-21 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2000-01-14 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 2000-01-12 | 219 | 219 | 216 | 216 | 3,000 | 2,160 |
| 2000-01-11 | 230 | 230 | 210 | 210 | 10,000 | 2,100 |
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
