7946 (株)光陽社 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-26 | 140 | 140 | 140 | 140 | 4,000 | 1,400 |
| 2001-12-25 | 139 | 140 | 139 | 140 | 3,000 | 1,400 |
| 2001-12-21 | 139 | 139 | 139 | 139 | 2,000 | 1,390 |
| 2001-12-20 | 134 | 138 | 119 | 138 | 4,000 | 1,380 |
| 2001-12-19 | 123 | 140 | 123 | 140 | 2,000 | 1,400 |
| 2001-12-12 | 144 | 144 | 124 | 144 | 3,000 | 1,440 |
| 2001-12-10 | 134 | 134 | 130 | 134 | 3,000 | 1,340 |
| 2001-12-06 | 145 | 145 | 120 | 135 | 9,000 | 1,350 |
| 2001-12-05 | 148 | 148 | 148 | 148 | 3,000 | 1,480 |
| 2001-12-03 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2001-11-30 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2001-11-29 | 139 | 152 | 139 | 152 | 3,000 | 1,520 |
| 2001-11-26 | 154 | 154 | 154 | 154 | 3,000 | 1,540 |
| 2001-11-22 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2001-11-21 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2001-11-20 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2001-11-19 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2001-11-16 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2001-11-15 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2001-11-14 | 155 | 160 | 155 | 160 | 2,000 | 1,600 |
| 2001-11-13 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2001-11-12 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2001-11-09 | 139 | 152 | 139 | 152 | 4,000 | 1,520 |
| 2001-11-07 | 138 | 147 | 138 | 147 | 3,000 | 1,470 |
| 2001-11-06 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2001-11-05 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2001-11-01 | 139 | 140 | 139 | 139 | 8,000 | 1,390 |
| 2001-10-31 | 139 | 139 | 139 | 139 | 2,000 | 1,390 |
| 2001-10-30 | 141 | 141 | 141 | 141 | 2,000 | 1,410 |
| 2001-10-29 | 143 | 143 | 138 | 141 | 5,000 | 1,410 |
| 2001-10-24 | 118 | 123 | 118 | 123 | 19,000 | 1,230 |
| 2001-10-23 | 119 | 119 | 117 | 118 | 4,000 | 1,180 |
| 2001-10-22 | 120 | 120 | 102 | 109 | 38,000 | 1,090 |
| 2001-10-19 | 119 | 119 | 119 | 119 | 2,000 | 1,190 |
| 2001-10-18 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2001-10-17 | 121 | 125 | 120 | 125 | 3,000 | 1,250 |
| 2001-10-12 | 120 | 120 | 120 | 120 | 7,000 | 1,200 |
| 2001-10-10 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2001-10-02 | 129 | 130 | 129 | 130 | 11,000 | 1,300 |
| 2001-09-28 | 129 | 129 | 129 | 129 | 4,000 | 1,290 |
| 2001-09-27 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2001-09-26 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2001-09-25 | 157 | 157 | 157 | 157 | 3,000 | 1,570 |
| 2001-09-20 | 185 | 185 | 160 | 160 | 2,000 | 1,600 |
| 2001-09-18 | 160 | 170 | 160 | 170 | 13,000 | 1,700 |
| 2001-09-13 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2001-09-12 | 182 | 182 | 181 | 181 | 2,000 | 1,810 |
| 2001-09-10 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2001-09-06 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 2001-09-03 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2001-08-30 | 208 | 208 | 207 | 207 | 2,000 | 2,070 |
| 2001-08-29 | 198 | 201 | 198 | 200 | 4,000 | 2,000 |
| 2001-08-24 | 228 | 228 | 208 | 218 | 3,000 | 2,180 |
| 2001-08-21 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 2001-08-17 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 2001-08-15 | 210 | 210 | 210 | 210 | 6,000 | 2,100 |
| 2001-08-14 | 210 | 210 | 210 | 210 | 5,000 | 2,100 |
| 2001-08-09 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2001-08-08 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2001-08-06 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2001-08-02 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 2001-08-01 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2001-07-24 | 225 | 225 | 225 | 225 | 3,000 | 2,250 |
| 2001-07-18 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2001-07-11 | 237 | 237 | 237 | 237 | 1,000 | 2,370 |
| 2001-07-10 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2001-07-06 | 235 | 235 | 232 | 232 | 6,000 | 2,320 |
| 2001-07-05 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2001-07-04 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2001-07-02 | 239 | 239 | 239 | 239 | 2,000 | 2,390 |
| 2001-06-29 | 235 | 240 | 235 | 240 | 12,000 | 2,400 |
| 2001-06-27 | 212 | 212 | 212 | 212 | 1,000 | 2,120 |
| 2001-06-26 | 235 | 235 | 205 | 205 | 17,000 | 2,050 |
| 2001-06-25 | 228 | 235 | 228 | 235 | 8,000 | 2,350 |
| 2001-06-21 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2001-06-20 | 220 | 230 | 220 | 230 | 16,000 | 2,300 |
| 2001-06-19 | 215 | 215 | 215 | 215 | 3,000 | 2,150 |
| 2001-06-18 | 205 | 215 | 205 | 215 | 3,000 | 2,150 |
| 2001-06-14 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2001-06-13 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2001-06-12 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2001-06-07 | 210 | 215 | 210 | 215 | 74,000 | 2,150 |
| 2001-06-06 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2001-06-04 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2001-06-01 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2001-05-31 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2001-05-30 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2001-05-28 | 231 | 235 | 231 | 235 | 8,000 | 2,350 |
| 2001-05-25 | 225 | 235 | 225 | 235 | 10,000 | 2,350 |
| 2001-05-24 | 211 | 225 | 211 | 225 | 6,000 | 2,250 |
| 2001-05-23 | 206 | 206 | 205 | 205 | 2,000 | 2,050 |
| 2001-05-18 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 2001-05-17 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2001-05-16 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2001-05-15 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2001-05-11 | 231 | 231 | 231 | 231 | 2,000 | 2,310 |
| 2001-05-10 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 2001-05-08 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 2001-05-01 | 234 | 234 | 234 | 234 | 1,000 | 2,340 |
| 2001-04-26 | 233 | 233 | 233 | 233 | 1,000 | 2,330 |
| 2001-04-25 | 210 | 210 | 210 | 210 | 8,000 | 2,100 |
| 2001-04-24 | 234 | 234 | 233 | 233 | 2,000 | 2,330 |
| 2001-04-18 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2001-04-17 | 224 | 224 | 224 | 224 | 1,000 | 2,240 |
| 2001-04-16 | 201 | 201 | 201 | 201 | 3,000 | 2,010 |
| 2001-04-11 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2001-04-10 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2001-04-09 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2001-04-05 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2001-04-02 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2001-03-28 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2001-03-23 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 2001-03-21 | 259 | 259 | 259 | 259 | 1,000 | 2,590 |
| 2001-03-08 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2001-03-06 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2001-03-01 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2001-02-28 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2001-02-26 | 275 | 280 | 275 | 280 | 2,000 | 2,800 |
| 2001-02-16 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 2001-02-13 | 275 | 275 | 275 | 275 | 3,000 | 2,750 |
| 2001-02-09 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 2001-02-08 | 275 | 275 | 275 | 275 | 3,000 | 2,750 |
| 2001-02-07 | 275 | 275 | 275 | 275 | 3,000 | 2,750 |
| 2001-02-05 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 2001-02-02 | 280 | 280 | 280 | 280 | 5,000 | 2,800 |
| 2001-02-01 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 2001-01-30 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2001-01-25 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 2001-01-24 | 276 | 280 | 276 | 280 | 2,000 | 2,800 |
| 2001-01-23 | 275 | 275 | 275 | 275 | 3,000 | 2,750 |
| 2001-01-22 | 275 | 275 | 275 | 275 | 3,000 | 2,750 |
| 2001-01-18 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 2001-01-17 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
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
