7946 (株)光陽社の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	170	170	166	166	8,000	1,660
2004-12-29	167	170	165	170	17,000	1,700
2004-12-28	172	172	172	172	6,000	1,720
2004-12-27	166	179	165	167	40,000	1,670
2004-12-24	163	173	163	164	61,000	1,640
2004-12-22	162	162	160	162	46,000	1,620
2004-12-21	167	167	161	161	17,000	1,610
2004-12-20	165	167	163	163	24,000	1,630
2004-12-17	166	167	162	167	24,000	1,670
2004-12-16	163	167	163	166	21,000	1,660
2004-12-15	168	168	161	161	26,000	1,610
2004-12-14	167	168	167	167	10,000	1,670
2004-12-13	166	168	165	168	17,000	1,680
2004-12-10	167	167	164	164	90,000	1,640
2004-12-09	172	176	168	168	23,000	1,680
2004-12-08	170	173	170	172	13,000	1,720
2004-12-07	177	177	171	171	27,000	1,710
2004-12-06	182	182	173	178	39,000	1,780
2004-12-03	190	190	182	183	104,000	1,830
2004-12-02	172	194	172	186	252,000	1,860
2004-12-01	170	173	169	173	81,000	1,730
2004-11-30	163	170	163	170	55,000	1,700
2004-11-29	163	164	162	162	19,000	1,620
2004-11-26	168	168	161	162	45,000	1,620
2004-11-25	166	167	164	164	28,000	1,640
2004-11-24	168	169	165	169	44,000	1,690
2004-11-22	177	177	166	170	99,000	1,700
2004-11-19	198	203	176	178	567,000	1,780
2004-11-18	160	188	160	188	399,000	1,880
2004-11-17	158	166	157	158	226,000	1,580
2004-11-16	157	157	156	156	9,000	1,560
2004-11-15	157	160	155	160	53,000	1,600
2004-11-12	161	161	160	160	7,000	1,600
2004-11-11	160	161	160	161	8,000	1,610
2004-11-10	160	160	158	160	12,000	1,600
2004-11-09	158	160	158	160	4,000	1,600
2004-11-08	158	160	157	158	14,000	1,580
2004-11-05	158	159	157	157	21,000	1,570
2004-11-04	160	161	158	158	21,000	1,580
2004-11-02	159	159	158	158	11,000	1,580
2004-11-01	159	163	159	161	10,000	1,610
2004-10-29	162	162	158	158	17,000	1,580
2004-10-28	161	165	160	162	21,000	1,620
2004-10-27	161	165	158	162	25,000	1,620
2004-10-26	156	157	155	157	63,000	1,570
2004-10-25	158	158	156	156	24,000	1,560
2004-10-22	160	163	158	158	38,000	1,580
2004-10-21	164	165	159	159	27,000	1,590
2004-10-20	161	170	160	164	17,000	1,640
2004-10-19	171	171	162	162	40,000	1,620
2004-10-18	173	174	165	174	29,000	1,740
2004-10-15	162	177	160	176	45,000	1,760
2004-10-14	161	165	161	165	10,000	1,650
2004-10-13	161	161	160	160	5,000	1,600
2004-10-12	164	164	161	161	13,000	1,610
2004-10-08	171	172	170	170	12,000	1,700
2004-10-07	169	174	169	172	22,000	1,720
2004-10-06	170	170	167	167	9,000	1,670
2004-10-05	167	170	167	170	21,000	1,700
2004-10-04	172	172	166	166	25,000	1,660
2004-10-01	158	174	157	174	22,000	1,740
2004-09-30	155	158	155	155	11,000	1,550
2004-09-29	157	157	156	157	6,000	1,570
2004-09-28	162	162	155	156	34,000	1,560
2004-09-27	157	162	156	162	15,000	1,620
2004-09-24	153	158	153	157	36,000	1,570
2004-09-22	170	170	163	163	28,000	1,630
2004-09-21	178	178	169	169	42,000	1,690
2004-09-17	171	179	170	179	25,000	1,790
2004-09-16	170	180	169	173	26,000	1,730
2004-09-15	184	184	170	173	99,000	1,730
2004-09-14	195	195	183	184	148,000	1,840
2004-09-13	187	214	185	198	387,000	1,980
2004-09-10	181	188	180	183	213,000	1,830
2004-09-09	187	190	183	183	47,000	1,830
2004-09-08	182	187	180	187	77,000	1,870
2004-09-07	194	194	180	182	67,000	1,820
2004-09-06	195	195	180	180	91,000	1,800
2004-09-03	196	196	187	190	52,000	1,900
2004-09-02	206	206	195	196	34,000	1,960
2004-09-01	200	201	196	201	53,000	2,010
2004-08-31	203	207	199	199	92,000	1,990
2004-08-30	201	204	185	193	80,000	1,930
2004-08-27	205	208	198	200	129,000	2,000
2004-08-26	235	240	201	201	191,000	2,010
2004-08-25	259	265	231	240	431,000	2,400
2004-08-24	240	258	220	255	355,000	2,550
2004-08-23	227	261	227	246	283,000	2,460
2004-08-20	207	233	207	232	266,000	2,320
2004-08-19	220	221	207	207	173,000	2,070
2004-08-18	184	220	184	219	208,000	2,190
2004-08-17	175	185	174	185	80,000	1,850
2004-08-16	177	177	169	171	11,000	1,710
2004-08-13	171	175	170	175	10,000	1,750
2004-08-12	175	177	171	171	10,000	1,710
2004-08-11	170	173	168	173	27,000	1,730
2004-08-10	173	173	167	167	13,000	1,670
2004-08-09	161	169	161	169	14,000	1,690
2004-08-06	169	171	161	170	29,000	1,700
2004-08-05	167	168	166	167	37,000	1,670
2004-08-04	165	165	156	165	11,000	1,650
2004-08-03	167	167	165	166	12,000	1,660
2004-08-02	155	171	155	166	27,000	1,660
2004-07-30	157	157	157	157	1,000	1,570
2004-07-29	158	158	158	158	1,000	1,580
2004-07-28	158	158	158	158	2,000	1,580
2004-07-27	164	166	152	155	30,000	1,550
2004-07-26	160	160	160	160	1,000	1,600
2004-07-22	160	160	160	160	1,000	1,600
2004-07-20	160	160	160	160	5,000	1,600
2004-07-16	158	158	152	155	24,000	1,550
2004-07-15	160	160	159	159	19,000	1,590
2004-07-14	164	165	160	160	25,000	1,600
2004-07-13	175	175	162	162	20,000	1,620
2004-07-12	162	180	160	176	90,000	1,760
2004-07-09	148	155	148	155	23,000	1,550
2004-07-08	147	149	147	149	3,000	1,490
2004-07-07	151	151	147	147	5,000	1,470
2004-07-06	155	155	152	153	8,000	1,530
2004-07-05	154	154	153	153	3,000	1,530
2004-07-02	157	157	153	153	6,000	1,530
2004-07-01	159	159	153	153	6,000	1,530
2004-06-30	155	160	151	151	21,000	1,510
2004-06-29	150	153	149	153	10,000	1,530
2004-06-28	149	149	149	149	8,000	1,490
2004-06-25	142	146	142	146	3,000	1,460
2004-06-24	146	146	140	140	7,000	1,400
2004-06-23	142	142	140	140	20,000	1,400
2004-06-22	148	148	142	142	2,000	1,420
2004-06-21	148	150	147	148	29,000	1,480
2004-06-18	145	147	144	145	20,000	1,450
2004-06-17	139	142	139	142	30,000	1,420
2004-06-16	137	138	137	137	3,000	1,370
2004-06-15	136	137	130	137	16,000	1,370
2004-06-14	139	139	138	138	5,000	1,380
2004-06-11	138	138	136	136	7,000	1,360
2004-06-10	138	139	138	139	7,000	1,390
2004-06-09	135	139	135	136	17,000	1,360
2004-06-08	135	135	133	133	2,000	1,330
2004-06-07	135	135	135	135	2,000	1,350
2004-06-03	135	135	135	135	2,000	1,350
2004-06-01	135	135	135	135	2,000	1,350
2004-05-31	135	139	135	139	5,000	1,390
2004-05-28	134	134	134	134	1,000	1,340
2004-05-27	133	133	133	133	1,000	1,330
2004-05-25	136	136	134	135	7,000	1,350
2004-05-24	135	141	135	136	10,000	1,360
2004-05-21	130	134	125	134	8,000	1,340
2004-05-20	131	131	131	131	10,000	1,310
2004-05-18	134	134	134	134	1,000	1,340
2004-05-17	130	136	125	136	16,000	1,360
2004-05-14	130	131	130	130	9,000	1,300
2004-05-13	140	140	140	140	3,000	1,400
2004-05-12	140	140	140	140	3,000	1,400
2004-05-10	136	136	130	130	17,000	1,300
2004-05-07	140	140	140	140	12,000	1,400
2004-05-06	142	144	141	144	11,000	1,440
2004-04-30	139	140	135	140	23,000	1,400
2004-04-28	138	144	138	144	6,000	1,440
2004-04-27	144	144	139	144	21,000	1,440
2004-04-26	136	144	136	139	18,000	1,390
2004-04-23	146	146	143	144	21,000	1,440
2004-04-22	151	151	149	149	13,000	1,490
2004-04-21	152	154	151	151	8,000	1,510
2004-04-20	155	155	151	154	14,000	1,540
2004-04-19	158	163	146	156	103,000	1,560
2004-04-16	153	158	153	158	20,000	1,580
2004-04-15	152	153	148	148	35,000	1,480
2004-04-14	149	155	146	152	89,000	1,520
2004-04-13	144	149	144	147	104,000	1,470
2004-04-12	149	149	138	138	40,000	1,380
2004-04-09	148	151	148	149	21,000	1,490
2004-04-08	150	155	148	148	53,000	1,480
2004-04-07	155	155	150	150	20,000	1,500
2004-04-06	149	150	147	150	35,000	1,500
2004-04-05	158	158	148	148	11,000	1,480
2004-04-02	145	158	145	158	25,000	1,580
2004-04-01	147	157	146	146	9,000	1,460
2004-03-31	146	146	145	146	11,000	1,460
2004-03-30	142	144	141	144	15,000	1,440
2004-03-26	140	143	140	142	10,000	1,420
2004-03-25	140	140	138	140	6,000	1,400
2004-03-24	140	140	138	138	13,000	1,380
2004-03-23	138	138	138	138	1,000	1,380
2004-03-19	139	140	139	140	5,000	1,400
2004-03-18	137	139	137	139	2,000	1,390
2004-03-17	136	136	136	136	1,000	1,360
2004-03-16	142	142	142	142	4,000	1,420
2004-03-15	140	140	139	140	14,000	1,400
2004-03-12	124	140	124	140	72,000	1,400
2004-03-11	128	128	125	125	2,000	1,250
2004-03-10	127	128	127	128	5,000	1,280
2004-03-09	125	125	125	125	7,000	1,250
2004-03-08	122	123	122	123	7,000	1,230
2004-03-05	122	122	122	122	5,000	1,220
2004-03-04	120	121	120	121	4,000	1,210
2004-03-02	118	127	118	123	4,000	1,230
2004-03-01	117	117	116	116	4,000	1,160
2004-02-27	118	118	118	118	1,000	1,180
2004-02-25	120	120	120	120	1,000	1,200
2004-02-24	127	127	127	127	3,000	1,270
2004-02-23	117	127	117	127	12,000	1,270
2004-02-19	118	118	118	118	5,000	1,180
2004-02-18	115	115	115	115	2,000	1,150
2004-02-17	115	115	115	115	4,000	1,150
2004-02-16	115	115	115	115	5,000	1,150
2004-02-12	116	116	116	116	2,000	1,160
2004-02-10	116	116	116	116	2,000	1,160
2004-02-09	111	117	111	117	8,000	1,170
2004-02-06	114	114	114	114	2,000	1,140
2004-02-05	116	116	116	116	1,000	1,160
2004-02-04	119	119	116	116	4,000	1,160
2004-02-02	118	119	118	119	4,000	1,190
2004-01-30	120	120	120	120	6,000	1,200
2004-01-29	120	120	120	120	3,000	1,200
2004-01-27	119	127	119	127	7,000	1,270
2004-01-26	118	129	118	129	5,000	1,290
2004-01-23	118	118	118	118	1,000	1,180
2004-01-22	118	119	117	118	7,000	1,180
2004-01-21	118	118	118	118	1,000	1,180
2004-01-20	118	118	117	118	3,000	1,180
2004-01-19	118	119	117	118	6,000	1,180
2004-01-15	119	119	119	119	2,000	1,190
2004-01-14	119	120	119	120	10,000	1,200
2004-01-13	119	119	119	119	2,000	1,190
2004-01-09	117	118	116	118	7,000	1,180
2004-01-08	117	117	117	117	2,000	1,170
2004-01-07	117	117	117	117	2,000	1,170
2004-01-06	117	117	117	117	3,000	1,170

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

7946 (株)光陽社 の時系列データ [2004年度]

7946 (株)光陽社の時系列データ [2004年度]