7946 (株)光陽社 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 217 | 217 | 212 | 212 | 27,000 | 2,120 |
| 2005-12-29 | 212 | 214 | 210 | 213 | 40,000 | 2,130 |
| 2005-12-28 | 210 | 212 | 210 | 212 | 16,000 | 2,120 |
| 2005-12-27 | 216 | 216 | 211 | 213 | 44,000 | 2,130 |
| 2005-12-26 | 213 | 215 | 210 | 215 | 84,000 | 2,150 |
| 2005-12-22 | 214 | 214 | 214 | 214 | 16,000 | 2,140 |
| 2005-12-21 | 213 | 213 | 209 | 213 | 76,000 | 2,130 |
| 2005-12-20 | 215 | 215 | 213 | 213 | 24,000 | 2,130 |
| 2005-12-19 | 216 | 217 | 214 | 215 | 31,000 | 2,150 |
| 2005-12-16 | 219 | 220 | 217 | 217 | 23,000 | 2,170 |
| 2005-12-15 | 218 | 218 | 217 | 218 | 6,000 | 2,180 |
| 2005-12-14 | 218 | 224 | 217 | 218 | 127,000 | 2,180 |
| 2005-12-13 | 223 | 223 | 216 | 218 | 33,000 | 2,180 |
| 2005-12-12 | 223 | 224 | 222 | 223 | 7,000 | 2,230 |
| 2005-12-09 | 215 | 226 | 214 | 222 | 104,000 | 2,220 |
| 2005-12-08 | 220 | 220 | 213 | 213 | 45,000 | 2,130 |
| 2005-12-07 | 221 | 222 | 220 | 220 | 13,000 | 2,200 |
| 2005-12-06 | 223 | 223 | 220 | 221 | 45,000 | 2,210 |
| 2005-12-05 | 220 | 223 | 219 | 223 | 39,000 | 2,230 |
| 2005-12-02 | 220 | 221 | 220 | 220 | 26,000 | 2,200 |
| 2005-12-01 | 221 | 221 | 217 | 218 | 40,000 | 2,180 |
| 2005-11-30 | 221 | 223 | 221 | 221 | 6,000 | 2,210 |
| 2005-11-29 | 221 | 221 | 221 | 221 | 7,000 | 2,210 |
| 2005-11-28 | 222 | 223 | 221 | 221 | 11,000 | 2,210 |
| 2005-11-25 | 224 | 224 | 223 | 223 | 7,000 | 2,230 |
| 2005-11-24 | 227 | 227 | 224 | 224 | 7,000 | 2,240 |
| 2005-11-22 | 225 | 225 | 222 | 223 | 19,000 | 2,230 |
| 2005-11-21 | 225 | 227 | 225 | 227 | 11,000 | 2,270 |
| 2005-11-18 | 228 | 228 | 225 | 227 | 8,000 | 2,270 |
| 2005-11-17 | 225 | 229 | 225 | 225 | 22,000 | 2,250 |
| 2005-11-16 | 222 | 226 | 220 | 225 | 49,000 | 2,250 |
| 2005-11-15 | 225 | 225 | 222 | 222 | 9,000 | 2,220 |
| 2005-11-14 | 228 | 229 | 223 | 223 | 36,000 | 2,230 |
| 2005-11-11 | 227 | 230 | 226 | 226 | 18,000 | 2,260 |
| 2005-11-10 | 231 | 231 | 224 | 225 | 42,000 | 2,250 |
| 2005-11-09 | 233 | 233 | 227 | 230 | 101,000 | 2,300 |
| 2005-11-08 | 222 | 233 | 221 | 233 | 109,000 | 2,330 |
| 2005-11-07 | 225 | 226 | 222 | 224 | 24,000 | 2,240 |
| 2005-11-04 | 228 | 228 | 225 | 226 | 28,000 | 2,260 |
| 2005-11-02 | 225 | 226 | 222 | 226 | 17,000 | 2,260 |
| 2005-11-01 | 225 | 225 | 224 | 224 | 9,000 | 2,240 |
| 2005-10-31 | 231 | 231 | 221 | 225 | 28,000 | 2,250 |
| 2005-10-28 | 228 | 228 | 226 | 226 | 18,000 | 2,260 |
| 2005-10-27 | 235 | 236 | 226 | 226 | 132,000 | 2,260 |
| 2005-10-26 | 225 | 235 | 225 | 235 | 112,000 | 2,350 |
| 2005-10-25 | 230 | 230 | 224 | 225 | 44,000 | 2,250 |
| 2005-10-24 | 240 | 243 | 230 | 236 | 226,000 | 2,360 |
| 2005-10-21 | 224 | 237 | 224 | 236 | 423,000 | 2,360 |
| 2005-10-20 | 222 | 227 | 221 | 227 | 29,000 | 2,270 |
| 2005-10-19 | 220 | 221 | 215 | 221 | 33,000 | 2,210 |
| 2005-10-18 | 222 | 222 | 219 | 220 | 23,000 | 2,200 |
| 2005-10-17 | 223 | 223 | 219 | 220 | 11,000 | 2,200 |
| 2005-10-14 | 227 | 227 | 218 | 222 | 89,000 | 2,220 |
| 2005-10-13 | 227 | 227 | 222 | 225 | 12,000 | 2,250 |
| 2005-10-12 | 219 | 226 | 219 | 225 | 39,000 | 2,250 |
| 2005-10-11 | 217 | 220 | 216 | 216 | 21,000 | 2,160 |
| 2005-10-07 | 216 | 216 | 216 | 216 | 16,000 | 2,160 |
| 2005-10-06 | 222 | 222 | 218 | 219 | 35,000 | 2,190 |
| 2005-10-05 | 228 | 228 | 225 | 225 | 7,000 | 2,250 |
| 2005-10-04 | 226 | 229 | 223 | 228 | 21,000 | 2,280 |
| 2005-10-03 | 220 | 225 | 219 | 225 | 25,000 | 2,250 |
| 2005-09-30 | 220 | 220 | 219 | 220 | 20,000 | 2,200 |
| 2005-09-29 | 225 | 225 | 223 | 224 | 9,000 | 2,240 |
| 2005-09-28 | 223 | 226 | 218 | 225 | 59,000 | 2,250 |
| 2005-09-27 | 230 | 230 | 224 | 226 | 21,000 | 2,260 |
| 2005-09-26 | 230 | 232 | 228 | 228 | 64,000 | 2,280 |
| 2005-09-22 | 231 | 231 | 228 | 229 | 38,000 | 2,290 |
| 2005-09-21 | 233 | 235 | 233 | 234 | 14,000 | 2,340 |
| 2005-09-20 | 234 | 242 | 233 | 242 | 67,000 | 2,420 |
| 2005-09-16 | 236 | 236 | 233 | 234 | 16,000 | 2,340 |
| 2005-09-15 | 231 | 234 | 231 | 234 | 23,000 | 2,340 |
| 2005-09-14 | 234 | 236 | 231 | 236 | 19,000 | 2,360 |
| 2005-09-12 | 238 | 243 | 238 | 239 | 45,000 | 2,390 |
| 2005-09-09 | 233 | 240 | 230 | 240 | 59,000 | 2,400 |
| 2005-09-08 | 238 | 238 | 232 | 232 | 42,000 | 2,320 |
| 2005-09-07 | 232 | 241 | 231 | 238 | 135,000 | 2,380 |
| 2005-09-06 | 230 | 233 | 230 | 230 | 28,000 | 2,300 |
| 2005-09-05 | 229 | 234 | 229 | 230 | 9,000 | 2,300 |
| 2005-09-02 | 233 | 233 | 230 | 231 | 34,000 | 2,310 |
| 2005-09-01 | 234 | 235 | 230 | 232 | 23,000 | 2,320 |
| 2005-08-31 | 230 | 232 | 229 | 229 | 14,000 | 2,290 |
| 2005-08-30 | 231 | 232 | 229 | 229 | 3,000 | 2,290 |
| 2005-08-29 | 230 | 230 | 228 | 228 | 4,000 | 2,280 |
| 2005-08-26 | 230 | 230 | 226 | 230 | 28,000 | 2,300 |
| 2005-08-25 | 229 | 230 | 228 | 230 | 16,000 | 2,300 |
| 2005-08-24 | 233 | 233 | 229 | 230 | 7,000 | 2,300 |
| 2005-08-23 | 237 | 237 | 229 | 233 | 20,000 | 2,330 |
| 2005-08-22 | 234 | 240 | 227 | 240 | 46,000 | 2,400 |
| 2005-08-19 | 240 | 240 | 233 | 234 | 32,000 | 2,340 |
| 2005-08-18 | 233 | 241 | 233 | 240 | 49,000 | 2,400 |
| 2005-08-17 | 237 | 240 | 230 | 232 | 28,000 | 2,320 |
| 2005-08-16 | 244 | 244 | 235 | 238 | 43,000 | 2,380 |
| 2005-08-15 | 235 | 247 | 235 | 239 | 81,000 | 2,390 |
| 2005-08-12 | 231 | 233 | 231 | 233 | 17,000 | 2,330 |
| 2005-08-11 | 227 | 239 | 227 | 231 | 45,000 | 2,310 |
| 2005-08-10 | 225 | 230 | 224 | 229 | 18,000 | 2,290 |
| 2005-08-09 | 224 | 229 | 224 | 227 | 27,000 | 2,270 |
| 2005-08-08 | 223 | 225 | 216 | 224 | 26,000 | 2,240 |
| 2005-08-05 | 232 | 234 | 227 | 227 | 23,000 | 2,270 |
| 2005-08-04 | 241 | 243 | 229 | 234 | 85,000 | 2,340 |
| 2005-08-03 | 235 | 250 | 233 | 246 | 283,000 | 2,460 |
| 2005-08-02 | 238 | 238 | 232 | 233 | 72,000 | 2,330 |
| 2005-08-01 | 233 | 233 | 228 | 228 | 38,000 | 2,280 |
| 2005-07-29 | 233 | 233 | 229 | 231 | 14,000 | 2,310 |
| 2005-07-28 | 233 | 234 | 230 | 231 | 30,000 | 2,310 |
| 2005-07-27 | 232 | 235 | 229 | 233 | 26,000 | 2,330 |
| 2005-07-26 | 236 | 236 | 228 | 232 | 36,000 | 2,320 |
| 2005-07-25 | 236 | 236 | 227 | 228 | 44,000 | 2,280 |
| 2005-07-22 | 234 | 238 | 231 | 235 | 44,000 | 2,350 |
| 2005-07-21 | 239 | 242 | 232 | 234 | 56,000 | 2,340 |
| 2005-07-20 | 230 | 232 | 227 | 232 | 22,000 | 2,320 |
| 2005-07-19 | 230 | 230 | 225 | 225 | 16,000 | 2,250 |
| 2005-07-15 | 233 | 233 | 228 | 230 | 33,000 | 2,300 |
| 2005-07-14 | 238 | 238 | 230 | 231 | 53,000 | 2,310 |
| 2005-07-13 | 237 | 239 | 235 | 238 | 61,000 | 2,380 |
| 2005-07-12 | 248 | 252 | 235 | 235 | 340,000 | 2,350 |
| 2005-07-11 | 223 | 235 | 223 | 235 | 90,000 | 2,350 |
| 2005-07-08 | 225 | 227 | 221 | 221 | 39,000 | 2,210 |
| 2005-07-07 | 228 | 237 | 222 | 231 | 151,000 | 2,310 |
| 2005-07-06 | 230 | 235 | 227 | 230 | 39,000 | 2,300 |
| 2005-07-05 | 239 | 240 | 226 | 235 | 200,000 | 2,350 |
| 2005-07-04 | 243 | 250 | 242 | 243 | 452,000 | 2,430 |
| 2005-07-01 | 222 | 244 | 222 | 236 | 578,000 | 2,360 |
| 2005-06-30 | 222 | 225 | 215 | 222 | 34,000 | 2,220 |
| 2005-06-29 | 223 | 225 | 219 | 221 | 51,000 | 2,210 |
| 2005-06-28 | 216 | 224 | 216 | 223 | 76,000 | 2,230 |
| 2005-06-27 | 218 | 218 | 213 | 213 | 67,000 | 2,130 |
| 2005-06-24 | 219 | 219 | 218 | 218 | 6,000 | 2,180 |
| 2005-06-23 | 219 | 221 | 219 | 220 | 12,000 | 2,200 |
| 2005-06-22 | 221 | 221 | 219 | 219 | 9,000 | 2,190 |
| 2005-06-21 | 220 | 223 | 220 | 220 | 14,000 | 2,200 |
| 2005-06-20 | 220 | 223 | 219 | 219 | 45,000 | 2,190 |
| 2005-06-17 | 221 | 221 | 216 | 219 | 35,000 | 2,190 |
| 2005-06-16 | 225 | 227 | 220 | 221 | 52,000 | 2,210 |
| 2005-06-15 | 220 | 228 | 219 | 226 | 63,000 | 2,260 |
| 2005-06-14 | 221 | 221 | 214 | 215 | 74,000 | 2,150 |
| 2005-06-13 | 217 | 220 | 212 | 216 | 28,000 | 2,160 |
| 2005-06-10 | 218 | 223 | 218 | 223 | 15,000 | 2,230 |
| 2005-06-09 | 223 | 223 | 219 | 222 | 10,000 | 2,220 |
| 2005-06-08 | 218 | 223 | 218 | 220 | 10,000 | 2,200 |
| 2005-06-07 | 225 | 225 | 218 | 221 | 37,000 | 2,210 |
| 2005-06-06 | 239 | 239 | 226 | 232 | 18,000 | 2,320 |
| 2005-06-03 | 244 | 245 | 229 | 240 | 45,000 | 2,400 |
| 2005-06-02 | 234 | 244 | 225 | 240 | 49,000 | 2,400 |
| 2005-06-01 | 220 | 227 | 220 | 225 | 16,000 | 2,250 |
| 2005-05-31 | 221 | 222 | 215 | 219 | 36,000 | 2,190 |
| 2005-05-30 | 229 | 230 | 212 | 212 | 30,000 | 2,120 |
| 2005-05-27 | 228 | 233 | 228 | 233 | 10,000 | 2,330 |
| 2005-05-26 | 230 | 235 | 221 | 234 | 51,000 | 2,340 |
| 2005-05-25 | 238 | 240 | 233 | 240 | 14,000 | 2,400 |
| 2005-05-24 | 251 | 254 | 236 | 247 | 66,000 | 2,470 |
| 2005-05-23 | 260 | 260 | 245 | 249 | 75,000 | 2,490 |
| 2005-05-20 | 244 | 264 | 244 | 264 | 106,000 | 2,640 |
| 2005-05-19 | 248 | 253 | 239 | 244 | 129,000 | 2,440 |
| 2005-05-18 | 245 | 245 | 236 | 239 | 42,000 | 2,390 |
| 2005-05-17 | 257 | 257 | 229 | 247 | 275,000 | 2,470 |
| 2005-05-16 | 286 | 305 | 253 | 258 | 985,000 | 2,580 |
| 2005-05-13 | 278 | 283 | 275 | 279 | 77,000 | 2,790 |
| 2005-05-12 | 275 | 285 | 267 | 278 | 303,000 | 2,780 |
| 2005-05-11 | 269 | 277 | 265 | 277 | 51,000 | 2,770 |
| 2005-05-10 | 269 | 274 | 267 | 273 | 41,000 | 2,730 |
| 2005-05-09 | 266 | 275 | 266 | 266 | 54,000 | 2,660 |
| 2005-05-06 | 261 | 266 | 260 | 265 | 21,000 | 2,650 |
| 2005-05-02 | 269 | 269 | 262 | 267 | 39,000 | 2,670 |
| 2005-04-28 | 258 | 267 | 258 | 267 | 109,000 | 2,670 |
| 2005-04-27 | 245 | 260 | 245 | 257 | 52,000 | 2,570 |
| 2005-04-26 | 255 | 255 | 247 | 247 | 112,000 | 2,470 |
| 2005-04-25 | 257 | 262 | 253 | 258 | 125,000 | 2,580 |
| 2005-04-22 | 260 | 266 | 252 | 257 | 195,000 | 2,570 |
| 2005-04-21 | 253 | 263 | 249 | 257 | 201,000 | 2,570 |
| 2005-04-20 | 241 | 257 | 241 | 254 | 172,000 | 2,540 |
| 2005-04-19 | 234 | 247 | 234 | 243 | 47,000 | 2,430 |
| 2005-04-18 | 235 | 240 | 232 | 237 | 162,000 | 2,370 |
| 2005-04-15 | 227 | 245 | 227 | 245 | 186,000 | 2,450 |
| 2005-04-14 | 221 | 232 | 220 | 229 | 94,000 | 2,290 |
| 2005-04-13 | 214 | 226 | 209 | 224 | 118,000 | 2,240 |
| 2005-04-12 | 215 | 215 | 214 | 215 | 23,000 | 2,150 |
| 2005-04-11 | 216 | 217 | 215 | 217 | 33,000 | 2,170 |
| 2005-04-08 | 219 | 221 | 215 | 217 | 81,000 | 2,170 |
| 2005-04-07 | 224 | 224 | 215 | 217 | 54,000 | 2,170 |
| 2005-04-06 | 220 | 224 | 217 | 220 | 31,000 | 2,200 |
| 2005-04-05 | 220 | 220 | 215 | 218 | 35,000 | 2,180 |
| 2005-04-04 | 217 | 221 | 216 | 217 | 36,000 | 2,170 |
| 2005-04-01 | 220 | 230 | 218 | 220 | 31,000 | 2,200 |
| 2005-03-31 | 216 | 227 | 215 | 224 | 71,000 | 2,240 |
| 2005-03-30 | 230 | 233 | 212 | 214 | 116,000 | 2,140 |
| 2005-03-29 | 239 | 239 | 233 | 234 | 95,000 | 2,340 |
| 2005-03-28 | 239 | 244 | 237 | 242 | 45,000 | 2,420 |
| 2005-03-25 | 276 | 281 | 237 | 249 | 683,000 | 2,490 |
| 2005-03-24 | 229 | 265 | 229 | 261 | 536,000 | 2,610 |
| 2005-03-23 | 230 | 230 | 223 | 227 | 32,000 | 2,270 |
| 2005-03-22 | 221 | 227 | 221 | 226 | 50,000 | 2,260 |
| 2005-03-18 | 220 | 223 | 218 | 221 | 29,000 | 2,210 |
| 2005-03-17 | 219 | 224 | 217 | 219 | 48,000 | 2,190 |
| 2005-03-16 | 220 | 228 | 213 | 220 | 111,000 | 2,200 |
| 2005-03-15 | 237 | 238 | 217 | 221 | 140,000 | 2,210 |
| 2005-03-14 | 252 | 255 | 235 | 240 | 106,000 | 2,400 |
| 2005-03-11 | 252 | 254 | 245 | 250 | 96,000 | 2,500 |
| 2005-03-10 | 246 | 258 | 243 | 255 | 195,000 | 2,550 |
| 2005-03-09 | 240 | 248 | 235 | 241 | 203,000 | 2,410 |
| 2005-03-08 | 238 | 239 | 231 | 238 | 66,000 | 2,380 |
| 2005-03-07 | 227 | 238 | 227 | 233 | 157,000 | 2,330 |
| 2005-03-04 | 231 | 237 | 225 | 226 | 259,000 | 2,260 |
| 2005-03-03 | 220 | 233 | 217 | 228 | 209,000 | 2,280 |
| 2005-03-02 | 216 | 220 | 213 | 216 | 66,000 | 2,160 |
| 2005-03-01 | 212 | 216 | 210 | 214 | 77,000 | 2,140 |
| 2005-02-28 | 210 | 210 | 207 | 209 | 33,000 | 2,090 |
| 2005-02-25 | 211 | 211 | 203 | 206 | 70,000 | 2,060 |
| 2005-02-24 | 205 | 209 | 203 | 206 | 45,000 | 2,060 |
| 2005-02-23 | 199 | 210 | 199 | 204 | 84,000 | 2,040 |
| 2005-02-22 | 211 | 216 | 198 | 202 | 146,000 | 2,020 |
| 2005-02-21 | 193 | 210 | 193 | 210 | 154,000 | 2,100 |
| 2005-02-18 | 192 | 193 | 190 | 192 | 30,000 | 1,920 |
| 2005-02-17 | 194 | 195 | 191 | 194 | 57,000 | 1,940 |
| 2005-02-16 | 187 | 195 | 187 | 195 | 99,000 | 1,950 |
| 2005-02-15 | 188 | 191 | 185 | 185 | 73,000 | 1,850 |
| 2005-02-14 | 183 | 185 | 182 | 185 | 42,000 | 1,850 |
| 2005-02-10 | 185 | 185 | 182 | 182 | 38,000 | 1,820 |
| 2005-02-09 | 186 | 186 | 183 | 183 | 13,000 | 1,830 |
| 2005-02-08 | 192 | 192 | 182 | 184 | 82,000 | 1,840 |
| 2005-02-07 | 183 | 192 | 181 | 189 | 94,000 | 1,890 |
| 2005-02-04 | 182 | 183 | 180 | 180 | 55,000 | 1,800 |
| 2005-02-03 | 178 | 183 | 178 | 183 | 27,000 | 1,830 |
| 2005-02-02 | 179 | 180 | 176 | 178 | 23,000 | 1,780 |
| 2005-02-01 | 186 | 186 | 178 | 179 | 71,000 | 1,790 |
| 2005-01-31 | 181 | 182 | 176 | 182 | 30,000 | 1,820 |
| 2005-01-28 | 178 | 178 | 177 | 177 | 11,000 | 1,770 |
| 2005-01-27 | 185 | 185 | 176 | 178 | 46,000 | 1,780 |
| 2005-01-26 | 185 | 187 | 182 | 186 | 98,000 | 1,860 |
| 2005-01-25 | 184 | 185 | 180 | 183 | 116,000 | 1,830 |
| 2005-01-24 | 173 | 176 | 171 | 176 | 54,000 | 1,760 |
| 2005-01-21 | 169 | 171 | 169 | 170 | 29,000 | 1,700 |
| 2005-01-20 | 169 | 169 | 168 | 168 | 11,000 | 1,680 |
| 2005-01-19 | 169 | 171 | 168 | 168 | 56,000 | 1,680 |
| 2005-01-18 | 172 | 172 | 168 | 168 | 42,000 | 1,680 |
| 2005-01-17 | 172 | 173 | 172 | 173 | 4,000 | 1,730 |
| 2005-01-14 | 170 | 173 | 168 | 172 | 29,000 | 1,720 |
| 2005-01-13 | 173 | 174 | 170 | 170 | 29,000 | 1,700 |
| 2005-01-12 | 172 | 172 | 170 | 170 | 32,000 | 1,700 |
| 2005-01-11 | 169 | 171 | 169 | 170 | 7,000 | 1,700 |
| 2005-01-07 | 173 | 173 | 171 | 172 | 14,000 | 1,720 |
| 2005-01-06 | 168 | 173 | 168 | 173 | 39,000 | 1,730 |
| 2005-01-05 | 169 | 169 | 165 | 168 | 12,000 | 1,680 |
| 2005-01-04 | 165 | 165 | 165 | 165 | 10,000 | 1,650 |
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
