7946 (株)光陽社 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-25 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2002-12-24 | 114 | 114 | 114 | 114 | 4,000 | 1,140 |
| 2002-12-20 | 114 | 114 | 105 | 114 | 5,000 | 1,140 |
| 2002-12-19 | 113 | 113 | 113 | 113 | 3,000 | 1,130 |
| 2002-12-18 | 105 | 114 | 105 | 114 | 5,000 | 1,140 |
| 2002-12-12 | 114 | 114 | 114 | 114 | 3,000 | 1,140 |
| 2002-12-11 | 114 | 114 | 114 | 114 | 2,000 | 1,140 |
| 2002-12-09 | 114 | 114 | 114 | 114 | 3,000 | 1,140 |
| 2002-12-06 | 114 | 114 | 114 | 114 | 2,000 | 1,140 |
| 2002-12-03 | 110 | 115 | 110 | 115 | 14,000 | 1,150 |
| 2002-12-02 | 115 | 115 | 110 | 115 | 5,000 | 1,150 |
| 2002-11-26 | 115 | 119 | 115 | 119 | 5,000 | 1,190 |
| 2002-11-25 | 110 | 115 | 110 | 115 | 5,000 | 1,150 |
| 2002-11-14 | 110 | 115 | 100 | 115 | 12,000 | 1,150 |
| 2002-11-07 | 110 | 114 | 110 | 114 | 2,000 | 1,140 |
| 2002-10-31 | 112 | 115 | 103 | 115 | 23,000 | 1,150 |
| 2002-10-25 | 119 | 119 | 119 | 119 | 7,000 | 1,190 |
| 2002-10-24 | 113 | 114 | 112 | 114 | 13,000 | 1,140 |
| 2002-10-10 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2002-10-07 | 111 | 114 | 111 | 114 | 14,000 | 1,140 |
| 2002-09-30 | 119 | 120 | 114 | 120 | 7,000 | 1,200 |
| 2002-09-25 | 117 | 117 | 117 | 117 | 4,000 | 1,170 |
| 2002-09-24 | 118 | 118 | 118 | 118 | 3,000 | 1,180 |
| 2002-09-20 | 110 | 119 | 110 | 119 | 3,000 | 1,190 |
| 2002-09-10 | 110 | 110 | 110 | 110 | 4,000 | 1,100 |
| 2002-09-09 | 110 | 120 | 106 | 115 | 9,000 | 1,150 |
| 2002-08-27 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2002-08-26 | 110 | 120 | 110 | 120 | 4,000 | 1,200 |
| 2002-08-23 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 2002-08-22 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2002-08-21 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2002-08-16 | 113 | 115 | 113 | 115 | 4,000 | 1,150 |
| 2002-08-15 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2002-08-13 | 106 | 106 | 106 | 106 | 3,000 | 1,060 |
| 2002-08-12 | 111 | 111 | 111 | 111 | 4,000 | 1,110 |
| 2002-08-09 | 117 | 117 | 117 | 117 | 2,000 | 1,170 |
| 2002-08-06 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 2002-08-05 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2002-08-02 | 106 | 110 | 105 | 110 | 5,000 | 1,100 |
| 2002-08-01 | 113 | 113 | 107 | 107 | 6,000 | 1,070 |
| 2002-07-31 | 108 | 108 | 108 | 108 | 2,000 | 1,080 |
| 2002-07-30 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 2002-07-29 | 118 | 118 | 115 | 115 | 3,000 | 1,150 |
| 2002-07-26 | 122 | 122 | 108 | 108 | 5,000 | 1,080 |
| 2002-07-25 | 109 | 109 | 107 | 107 | 7,000 | 1,070 |
| 2002-07-24 | 110 | 110 | 109 | 109 | 9,000 | 1,090 |
| 2002-07-22 | 110 | 110 | 110 | 110 | 8,000 | 1,100 |
| 2002-07-19 | 114 | 114 | 114 | 114 | 7,000 | 1,140 |
| 2002-07-17 | 130 | 130 | 130 | 130 | 6,000 | 1,300 |
| 2002-07-16 | 133 | 133 | 133 | 133 | 2,000 | 1,330 |
| 2002-07-15 | 111 | 118 | 111 | 118 | 13,000 | 1,180 |
| 2002-07-12 | 111 | 119 | 110 | 115 | 27,000 | 1,150 |
| 2002-07-11 | 116 | 116 | 115 | 115 | 8,000 | 1,150 |
| 2002-07-09 | 115 | 115 | 115 | 115 | 28,000 | 1,150 |
| 2002-07-05 | 137 | 137 | 137 | 137 | 3,000 | 1,370 |
| 2002-07-03 | 138 | 139 | 138 | 139 | 6,000 | 1,390 |
| 2002-07-02 | 139 | 139 | 139 | 139 | 2,000 | 1,390 |
| 2002-07-01 | 130 | 130 | 120 | 120 | 12,000 | 1,200 |
| 2002-06-27 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
| 2002-06-26 | 128 | 128 | 128 | 128 | 4,000 | 1,280 |
| 2002-06-25 | 119 | 125 | 119 | 125 | 20,000 | 1,250 |
| 2002-06-24 | 115 | 120 | 115 | 119 | 11,000 | 1,190 |
| 2002-06-21 | 110 | 116 | 106 | 116 | 14,000 | 1,160 |
| 2002-06-20 | 115 | 115 | 110 | 110 | 8,000 | 1,100 |
| 2002-06-19 | 112 | 112 | 111 | 111 | 9,000 | 1,110 |
| 2002-06-18 | 111 | 125 | 111 | 125 | 2,000 | 1,250 |
| 2002-06-05 | 115 | 122 | 107 | 122 | 7,000 | 1,220 |
| 2002-05-31 | 113 | 124 | 113 | 113 | 8,000 | 1,130 |
| 2002-05-30 | 125 | 125 | 113 | 113 | 25,000 | 1,130 |
| 2002-05-24 | 121 | 130 | 121 | 130 | 4,000 | 1,300 |
| 2002-05-23 | 120 | 120 | 120 | 120 | 4,000 | 1,200 |
| 2002-05-21 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2002-05-20 | 120 | 120 | 115 | 120 | 14,000 | 1,200 |
| 2002-05-09 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2002-04-24 | 138 | 140 | 138 | 140 | 4,000 | 1,400 |
| 2002-04-23 | 123 | 138 | 123 | 138 | 4,000 | 1,380 |
| 2002-04-12 | 148 | 148 | 148 | 148 | 2,000 | 1,480 |
| 2002-04-10 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2002-04-09 | 135 | 155 | 135 | 155 | 6,000 | 1,550 |
| 2002-04-03 | 138 | 138 | 138 | 138 | 3,000 | 1,380 |
| 2002-04-01 | 121 | 136 | 121 | 136 | 3,000 | 1,360 |
| 2002-03-29 | 139 | 145 | 130 | 130 | 14,000 | 1,300 |
| 2002-03-25 | 130 | 140 | 130 | 140 | 3,000 | 1,400 |
| 2002-03-22 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
| 2002-03-20 | 135 | 135 | 131 | 131 | 9,000 | 1,310 |
| 2002-03-19 | 150 | 150 | 130 | 130 | 27,000 | 1,300 |
| 2002-03-14 | 150 | 150 | 140 | 140 | 4,000 | 1,400 |
| 2002-03-13 | 144 | 144 | 140 | 140 | 13,000 | 1,400 |
| 2002-03-04 | 150 | 170 | 150 | 170 | 10,000 | 1,700 |
| 2002-02-26 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2002-02-25 | 126 | 130 | 126 | 130 | 15,000 | 1,300 |
| 2002-02-22 | 124 | 125 | 124 | 125 | 23,000 | 1,250 |
| 2002-02-21 | 125 | 125 | 125 | 125 | 13,000 | 1,250 |
| 2002-02-20 | 125 | 125 | 120 | 121 | 22,000 | 1,210 |
| 2002-02-19 | 120 | 129 | 120 | 120 | 9,000 | 1,200 |
| 2002-02-18 | 135 | 135 | 120 | 120 | 25,000 | 1,200 |
| 2002-02-15 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2002-02-14 | 135 | 140 | 120 | 125 | 32,000 | 1,250 |
| 2002-02-12 | 140 | 140 | 120 | 140 | 13,000 | 1,400 |
| 2002-02-08 | 120 | 140 | 120 | 140 | 8,000 | 1,400 |
| 2002-02-07 | 139 | 139 | 139 | 139 | 3,000 | 1,390 |
| 2002-02-06 | 139 | 139 | 139 | 139 | 3,000 | 1,390 |
| 2002-02-04 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2002-02-01 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2002-01-31 | 140 | 140 | 140 | 140 | 5,000 | 1,400 |
| 2002-01-29 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2002-01-28 | 140 | 140 | 140 | 140 | 5,000 | 1,400 |
| 2002-01-25 | 140 | 140 | 140 | 140 | 12,000 | 1,400 |
| 2002-01-24 | 140 | 140 | 140 | 140 | 6,000 | 1,400 |
| 2002-01-23 | 140 | 150 | 140 | 150 | 6,000 | 1,500 |
| 2002-01-22 | 140 | 140 | 140 | 140 | 4,000 | 1,400 |
| 2002-01-21 | 135 | 140 | 135 | 140 | 5,000 | 1,400 |
| 2002-01-11 | 145 | 145 | 140 | 140 | 4,000 | 1,400 |
| 2002-01-10 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
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
