7946 (株)光陽社 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-26 | 105 | 117 | 105 | 117 | 16,000 | 1,170 |
| 2003-12-25 | 111 | 114 | 105 | 114 | 10,000 | 1,140 |
| 2003-12-24 | 111 | 115 | 111 | 115 | 7,000 | 1,150 |
| 2003-12-22 | 108 | 115 | 108 | 111 | 5,000 | 1,110 |
| 2003-12-19 | 112 | 120 | 111 | 111 | 8,000 | 1,110 |
| 2003-12-18 | 113 | 118 | 113 | 118 | 9,000 | 1,180 |
| 2003-12-17 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2003-12-16 | 118 | 118 | 118 | 118 | 3,000 | 1,180 |
| 2003-12-15 | 120 | 124 | 118 | 124 | 12,000 | 1,240 |
| 2003-12-12 | 118 | 125 | 118 | 125 | 5,000 | 1,250 |
| 2003-12-11 | 118 | 118 | 118 | 118 | 3,000 | 1,180 |
| 2003-12-10 | 119 | 124 | 118 | 123 | 5,000 | 1,230 |
| 2003-12-09 | 119 | 119 | 119 | 119 | 3,000 | 1,190 |
| 2003-12-05 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2003-12-04 | 121 | 125 | 120 | 120 | 14,000 | 1,200 |
| 2003-12-03 | 126 | 126 | 126 | 126 | 3,000 | 1,260 |
| 2003-12-01 | 125 | 126 | 123 | 126 | 6,000 | 1,260 |
| 2003-11-28 | 123 | 127 | 121 | 126 | 8,000 | 1,260 |
| 2003-11-27 | 129 | 129 | 123 | 123 | 7,000 | 1,230 |
| 2003-11-26 | 128 | 129 | 121 | 129 | 9,000 | 1,290 |
| 2003-11-25 | 123 | 129 | 120 | 129 | 14,000 | 1,290 |
| 2003-11-21 | 123 | 123 | 123 | 123 | 2,000 | 1,230 |
| 2003-11-20 | 116 | 126 | 116 | 123 | 10,000 | 1,230 |
| 2003-11-19 | 122 | 126 | 122 | 126 | 8,000 | 1,260 |
| 2003-11-18 | 119 | 128 | 119 | 128 | 4,000 | 1,280 |
| 2003-11-17 | 116 | 129 | 115 | 129 | 6,000 | 1,290 |
| 2003-11-13 | 125 | 130 | 120 | 130 | 8,000 | 1,300 |
| 2003-11-12 | 127 | 128 | 120 | 128 | 6,000 | 1,280 |
| 2003-11-11 | 135 | 135 | 128 | 128 | 11,000 | 1,280 |
| 2003-11-10 | 130 | 132 | 130 | 132 | 18,000 | 1,320 |
| 2003-11-07 | 130 | 132 | 130 | 132 | 13,000 | 1,320 |
| 2003-11-05 | 140 | 140 | 139 | 140 | 14,000 | 1,400 |
| 2003-11-04 | 140 | 144 | 140 | 144 | 4,000 | 1,440 |
| 2003-10-31 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2003-10-30 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2003-10-29 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2003-10-28 | 137 | 145 | 137 | 145 | 4,000 | 1,450 |
| 2003-10-27 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2003-10-24 | 153 | 153 | 147 | 151 | 7,000 | 1,510 |
| 2003-10-23 | 157 | 157 | 145 | 147 | 23,000 | 1,470 |
| 2003-10-22 | 161 | 161 | 158 | 158 | 7,000 | 1,580 |
| 2003-10-21 | 162 | 162 | 160 | 160 | 19,000 | 1,600 |
| 2003-10-20 | 160 | 161 | 160 | 161 | 13,000 | 1,610 |
| 2003-10-17 | 161 | 164 | 160 | 160 | 16,000 | 1,600 |
| 2003-10-16 | 168 | 170 | 164 | 164 | 49,000 | 1,640 |
| 2003-10-15 | 160 | 170 | 159 | 166 | 99,000 | 1,660 |
| 2003-10-14 | 149 | 150 | 149 | 149 | 9,000 | 1,490 |
| 2003-10-10 | 150 | 151 | 145 | 147 | 20,000 | 1,470 |
| 2003-10-09 | 154 | 154 | 153 | 153 | 8,000 | 1,530 |
| 2003-10-08 | 155 | 156 | 153 | 156 | 29,000 | 1,560 |
| 2003-10-07 | 164 | 164 | 156 | 160 | 31,000 | 1,600 |
| 2003-10-06 | 160 | 166 | 156 | 164 | 58,000 | 1,640 |
| 2003-10-03 | 151 | 156 | 150 | 151 | 93,000 | 1,510 |
| 2003-10-02 | 133 | 136 | 133 | 136 | 11,000 | 1,360 |
| 2003-10-01 | 133 | 133 | 130 | 132 | 12,000 | 1,320 |
| 2003-09-30 | 136 | 136 | 136 | 136 | 6,000 | 1,360 |
| 2003-09-26 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2003-09-25 | 138 | 140 | 135 | 135 | 17,000 | 1,350 |
| 2003-09-24 | 141 | 141 | 137 | 138 | 42,000 | 1,380 |
| 2003-09-22 | 142 | 142 | 140 | 141 | 28,000 | 1,410 |
| 2003-09-19 | 139 | 140 | 136 | 138 | 18,000 | 1,380 |
| 2003-09-18 | 155 | 155 | 135 | 135 | 12,000 | 1,350 |
| 2003-09-16 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2003-09-12 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2003-09-09 | 172 | 172 | 170 | 170 | 3,000 | 1,700 |
| 2003-09-08 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2003-09-05 | 167 | 168 | 165 | 168 | 12,000 | 1,680 |
| 2003-09-04 | 175 | 175 | 167 | 167 | 2,000 | 1,670 |
| 2003-09-03 | 176 | 176 | 175 | 175 | 12,000 | 1,750 |
| 2003-09-02 | 165 | 174 | 165 | 174 | 9,000 | 1,740 |
| 2003-09-01 | 164 | 165 | 164 | 165 | 7,000 | 1,650 |
| 2003-08-29 | 160 | 161 | 160 | 161 | 3,000 | 1,610 |
| 2003-08-26 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2003-08-25 | 154 | 160 | 154 | 160 | 7,000 | 1,600 |
| 2003-08-22 | 158 | 158 | 158 | 158 | 99,000 | 1,580 |
| 2003-08-21 | 158 | 160 | 158 | 158 | 4,000 | 1,580 |
| 2003-08-20 | 150 | 152 | 150 | 152 | 3,000 | 1,520 |
| 2003-08-19 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2003-08-14 | 162 | 162 | 156 | 156 | 10,000 | 1,560 |
| 2003-08-13 | 162 | 162 | 160 | 162 | 5,000 | 1,620 |
| 2003-08-12 | 150 | 152 | 150 | 152 | 3,000 | 1,520 |
| 2003-08-11 | 152 | 152 | 145 | 152 | 8,000 | 1,520 |
| 2003-08-07 | 151 | 151 | 151 | 151 | 6,000 | 1,510 |
| 2003-08-06 | 151 | 152 | 151 | 152 | 2,000 | 1,520 |
| 2003-08-05 | 150 | 151 | 150 | 151 | 2,000 | 1,510 |
| 2003-08-04 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2003-08-01 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2003-07-31 | 156 | 156 | 149 | 149 | 5,000 | 1,490 |
| 2003-07-30 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2003-07-29 | 148 | 150 | 148 | 150 | 4,000 | 1,500 |
| 2003-07-25 | 148 | 148 | 148 | 148 | 2,000 | 1,480 |
| 2003-07-24 | 148 | 148 | 148 | 148 | 7,000 | 1,480 |
| 2003-07-22 | 148 | 148 | 148 | 148 | 4,000 | 1,480 |
| 2003-07-18 | 153 | 153 | 153 | 153 | 2,000 | 1,530 |
| 2003-07-17 | 153 | 153 | 152 | 152 | 4,000 | 1,520 |
| 2003-07-16 | 152 | 152 | 152 | 152 | 4,000 | 1,520 |
| 2003-07-11 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2003-07-09 | 170 | 170 | 158 | 158 | 12,000 | 1,580 |
| 2003-07-08 | 170 | 173 | 170 | 173 | 4,000 | 1,730 |
| 2003-07-07 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2003-07-04 | 164 | 174 | 164 | 174 | 5,000 | 1,740 |
| 2003-07-03 | 169 | 174 | 166 | 166 | 4,000 | 1,660 |
| 2003-07-02 | 160 | 165 | 160 | 165 | 13,000 | 1,650 |
| 2003-07-01 | 159 | 159 | 157 | 157 | 3,000 | 1,570 |
| 2003-06-30 | 156 | 159 | 156 | 159 | 6,000 | 1,590 |
| 2003-06-27 | 150 | 155 | 150 | 155 | 3,000 | 1,550 |
| 2003-06-26 | 145 | 145 | 145 | 145 | 9,000 | 1,450 |
| 2003-06-25 | 145 | 145 | 145 | 145 | 9,000 | 1,450 |
| 2003-06-24 | 143 | 145 | 143 | 144 | 13,000 | 1,440 |
| 2003-06-23 | 138 | 138 | 135 | 135 | 7,000 | 1,350 |
| 2003-06-19 | 138 | 138 | 138 | 138 | 10,000 | 1,380 |
| 2003-06-18 | 140 | 140 | 138 | 138 | 6,000 | 1,380 |
| 2003-06-17 | 132 | 160 | 132 | 151 | 14,000 | 1,510 |
| 2003-06-16 | 129 | 131 | 129 | 130 | 15,000 | 1,300 |
| 2003-06-13 | 125 | 125 | 125 | 125 | 7,000 | 1,250 |
| 2003-06-09 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2003-06-05 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2003-05-26 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 2003-05-23 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 2003-05-21 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2003-05-20 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2003-04-28 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2003-04-24 | 117 | 125 | 117 | 125 | 6,000 | 1,250 |
| 2003-04-14 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2003-04-08 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 2003-03-31 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2003-03-28 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2003-03-27 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2003-03-26 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2003-03-24 | 109 | 110 | 109 | 110 | 23,000 | 1,100 |
| 2003-03-20 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 2003-03-18 | 126 | 126 | 126 | 126 | 6,000 | 1,260 |
| 2003-03-14 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2003-03-11 | 106 | 114 | 106 | 114 | 2,000 | 1,140 |
| 2003-03-07 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2003-03-05 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2003-03-04 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2003-03-03 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2003-02-28 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2003-02-27 | 110 | 110 | 110 | 110 | 238,000 | 1,100 |
| 2003-02-24 | 109 | 110 | 109 | 110 | 5,000 | 1,100 |
| 2003-02-21 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2003-02-20 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2003-02-19 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2003-02-18 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2003-02-17 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2003-02-13 | 114 | 114 | 114 | 114 | 3,000 | 1,140 |
| 2003-02-07 | 109 | 114 | 109 | 114 | 3,000 | 1,140 |
| 2003-02-06 | 109 | 109 | 109 | 109 | 2,000 | 1,090 |
| 2003-01-31 | 105 | 114 | 105 | 114 | 4,000 | 1,140 |
| 2003-01-30 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2003-01-28 | 109 | 109 | 109 | 109 | 2,000 | 1,090 |
| 2003-01-27 | 109 | 109 | 109 | 109 | 7,000 | 1,090 |
| 2003-01-24 | 110 | 110 | 109 | 109 | 5,000 | 1,090 |
| 2003-01-23 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2003-01-22 | 115 | 115 | 110 | 110 | 3,000 | 1,100 |
| 2003-01-08 | 110 | 115 | 110 | 115 | 3,000 | 1,150 |
| 2003-01-07 | 119 | 119 | 119 | 119 | 2,000 | 1,190 |
| 2003-01-06 | 114 | 114 | 114 | 114 | 2,000 | 1,140 |
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
