7946 (株)光陽社 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 104 | 104 | 104 | 104 | 2,000 | 1,040 |
| 2006-12-27 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2006-12-26 | 104 | 105 | 102 | 104 | 13,000 | 1,040 |
| 2006-12-25 | 110 | 110 | 108 | 108 | 16,000 | 1,080 |
| 2006-12-22 | 111 | 111 | 110 | 110 | 6,000 | 1,100 |
| 2006-12-21 | 113 | 113 | 112 | 112 | 3,000 | 1,120 |
| 2006-12-20 | 112 | 112 | 112 | 112 | 3,000 | 1,120 |
| 2006-12-18 | 112 | 112 | 111 | 112 | 12,000 | 1,120 |
| 2006-12-15 | 110 | 112 | 110 | 112 | 23,000 | 1,120 |
| 2006-12-14 | 113 | 113 | 111 | 112 | 13,000 | 1,120 |
| 2006-12-13 | 115 | 115 | 114 | 115 | 12,000 | 1,150 |
| 2006-12-12 | 118 | 118 | 116 | 116 | 29,000 | 1,160 |
| 2006-12-11 | 118 | 119 | 118 | 118 | 15,000 | 1,180 |
| 2006-12-08 | 120 | 120 | 118 | 118 | 5,000 | 1,180 |
| 2006-12-07 | 122 | 122 | 121 | 121 | 8,000 | 1,210 |
| 2006-12-06 | 121 | 121 | 121 | 121 | 6,000 | 1,210 |
| 2006-12-05 | 122 | 122 | 120 | 121 | 11,000 | 1,210 |
| 2006-12-04 | 120 | 125 | 120 | 124 | 14,000 | 1,240 |
| 2006-12-01 | 120 | 120 | 119 | 120 | 20,000 | 1,200 |
| 2006-11-30 | 120 | 120 | 120 | 120 | 12,000 | 1,200 |
| 2006-11-29 | 115 | 120 | 115 | 120 | 6,000 | 1,200 |
| 2006-11-27 | 115 | 115 | 114 | 115 | 13,000 | 1,150 |
| 2006-11-24 | 110 | 120 | 110 | 120 | 20,000 | 1,200 |
| 2006-11-21 | 120 | 125 | 120 | 120 | 7,000 | 1,200 |
| 2006-11-20 | 121 | 121 | 121 | 121 | 4,000 | 1,210 |
| 2006-11-17 | 126 | 129 | 121 | 125 | 39,000 | 1,250 |
| 2006-11-16 | 127 | 134 | 127 | 130 | 17,000 | 1,300 |
| 2006-11-15 | 141 | 141 | 133 | 136 | 7,000 | 1,360 |
| 2006-11-14 | 127 | 143 | 127 | 143 | 14,000 | 1,430 |
| 2006-11-13 | 132 | 132 | 126 | 126 | 9,000 | 1,260 |
| 2006-11-09 | 136 | 136 | 133 | 133 | 9,000 | 1,330 |
| 2006-11-08 | 136 | 138 | 135 | 136 | 12,000 | 1,360 |
| 2006-11-07 | 139 | 139 | 136 | 136 | 7,000 | 1,360 |
| 2006-11-06 | 136 | 140 | 135 | 135 | 51,000 | 1,350 |
| 2006-11-02 | 145 | 146 | 144 | 146 | 7,000 | 1,460 |
| 2006-11-01 | 147 | 147 | 145 | 145 | 12,000 | 1,450 |
| 2006-10-30 | 149 | 149 | 148 | 148 | 4,000 | 1,480 |
| 2006-10-27 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2006-10-26 | 148 | 148 | 148 | 148 | 10,000 | 1,480 |
| 2006-10-25 | 150 | 150 | 147 | 147 | 4,000 | 1,470 |
| 2006-10-24 | 152 | 152 | 152 | 152 | 2,000 | 1,520 |
| 2006-10-23 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2006-10-20 | 151 | 152 | 151 | 152 | 2,000 | 1,520 |
| 2006-10-19 | 154 | 155 | 152 | 152 | 16,000 | 1,520 |
| 2006-10-18 | 148 | 153 | 148 | 153 | 4,000 | 1,530 |
| 2006-10-17 | 148 | 149 | 147 | 149 | 6,000 | 1,490 |
| 2006-10-16 | 145 | 148 | 144 | 146 | 19,000 | 1,460 |
| 2006-10-13 | 147 | 147 | 145 | 146 | 9,000 | 1,460 |
| 2006-10-12 | 144 | 150 | 144 | 147 | 10,000 | 1,470 |
| 2006-10-11 | 150 | 150 | 144 | 148 | 20,000 | 1,480 |
| 2006-10-10 | 150 | 151 | 146 | 150 | 31,000 | 1,500 |
| 2006-10-06 | 162 | 162 | 153 | 153 | 87,000 | 1,530 |
| 2006-10-05 | 164 | 195 | 160 | 165 | 1,122,000 | 1,650 |
| 2006-10-04 | 163 | 164 | 162 | 164 | 8,000 | 1,640 |
| 2006-10-03 | 160 | 164 | 160 | 162 | 8,000 | 1,620 |
| 2006-10-02 | 160 | 164 | 160 | 164 | 6,000 | 1,640 |
| 2006-09-29 | 154 | 160 | 154 | 160 | 12,000 | 1,600 |
| 2006-09-28 | 151 | 154 | 151 | 154 | 3,000 | 1,540 |
| 2006-09-26 | 154 | 154 | 150 | 150 | 2,000 | 1,500 |
| 2006-09-25 | 155 | 155 | 155 | 155 | 4,000 | 1,550 |
| 2006-09-22 | 157 | 157 | 155 | 155 | 8,000 | 1,550 |
| 2006-09-15 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2006-09-14 | 160 | 164 | 160 | 162 | 7,000 | 1,620 |
| 2006-09-13 | 161 | 165 | 161 | 162 | 21,000 | 1,620 |
| 2006-09-12 | 167 | 167 | 167 | 167 | 10,000 | 1,670 |
| 2006-09-11 | 168 | 168 | 165 | 167 | 5,000 | 1,670 |
| 2006-09-08 | 167 | 167 | 166 | 166 | 6,000 | 1,660 |
| 2006-09-07 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2006-09-06 | 165 | 168 | 165 | 168 | 5,000 | 1,680 |
| 2006-09-05 | 166 | 167 | 166 | 166 | 10,000 | 1,660 |
| 2006-09-04 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2006-09-01 | 170 | 170 | 166 | 166 | 12,000 | 1,660 |
| 2006-08-31 | 168 | 170 | 168 | 170 | 5,000 | 1,700 |
| 2006-08-30 | 170 | 170 | 167 | 169 | 12,000 | 1,690 |
| 2006-08-29 | 171 | 173 | 171 | 173 | 7,000 | 1,730 |
| 2006-08-28 | 169 | 171 | 169 | 171 | 3,000 | 1,710 |
| 2006-08-25 | 172 | 172 | 170 | 171 | 4,000 | 1,710 |
| 2006-08-24 | 171 | 171 | 170 | 171 | 4,000 | 1,710 |
| 2006-08-23 | 172 | 172 | 172 | 172 | 2,000 | 1,720 |
| 2006-08-22 | 171 | 171 | 171 | 171 | 2,000 | 1,710 |
| 2006-08-21 | 172 | 172 | 171 | 172 | 8,000 | 1,720 |
| 2006-08-18 | 170 | 176 | 170 | 175 | 8,000 | 1,750 |
| 2006-08-17 | 168 | 177 | 166 | 177 | 10,000 | 1,770 |
| 2006-08-16 | 167 | 167 | 166 | 167 | 5,000 | 1,670 |
| 2006-08-15 | 163 | 167 | 163 | 167 | 2,000 | 1,670 |
| 2006-08-14 | 162 | 164 | 162 | 164 | 2,000 | 1,640 |
| 2006-08-11 | 164 | 164 | 163 | 163 | 2,000 | 1,630 |
| 2006-08-10 | 167 | 167 | 164 | 164 | 3,000 | 1,640 |
| 2006-08-09 | 173 | 173 | 162 | 164 | 28,000 | 1,640 |
| 2006-08-07 | 161 | 162 | 160 | 160 | 6,000 | 1,600 |
| 2006-08-04 | 159 | 161 | 159 | 161 | 5,000 | 1,610 |
| 2006-08-03 | 159 | 161 | 158 | 161 | 14,000 | 1,610 |
| 2006-08-02 | 160 | 160 | 159 | 159 | 2,000 | 1,590 |
| 2006-08-01 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2006-07-31 | 159 | 164 | 159 | 164 | 6,000 | 1,640 |
| 2006-07-28 | 160 | 160 | 159 | 160 | 9,000 | 1,600 |
| 2006-07-27 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2006-07-26 | 163 | 164 | 157 | 164 | 12,000 | 1,640 |
| 2006-07-25 | 167 | 167 | 163 | 163 | 3,000 | 1,630 |
| 2006-07-24 | 167 | 167 | 160 | 163 | 5,000 | 1,630 |
| 2006-07-21 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2006-07-20 | 161 | 167 | 158 | 167 | 8,000 | 1,670 |
| 2006-07-19 | 161 | 161 | 155 | 160 | 10,000 | 1,600 |
| 2006-07-18 | 163 | 169 | 157 | 161 | 18,000 | 1,610 |
| 2006-07-14 | 173 | 173 | 169 | 169 | 41,000 | 1,690 |
| 2006-07-13 | 178 | 178 | 175 | 175 | 5,000 | 1,750 |
| 2006-07-12 | 180 | 180 | 177 | 177 | 28,000 | 1,770 |
| 2006-07-11 | 182 | 182 | 180 | 181 | 28,000 | 1,810 |
| 2006-07-10 | 185 | 185 | 181 | 182 | 39,000 | 1,820 |
| 2006-07-07 | 189 | 189 | 185 | 186 | 36,000 | 1,860 |
| 2006-07-06 | 187 | 190 | 185 | 186 | 64,000 | 1,860 |
| 2006-07-05 | 186 | 187 | 184 | 186 | 11,000 | 1,860 |
| 2006-07-04 | 181 | 186 | 181 | 184 | 17,000 | 1,840 |
| 2006-07-03 | 178 | 180 | 178 | 180 | 6,000 | 1,800 |
| 2006-06-30 | 181 | 181 | 178 | 178 | 35,000 | 1,780 |
| 2006-06-29 | 177 | 178 | 177 | 178 | 9,000 | 1,780 |
| 2006-06-28 | 178 | 179 | 177 | 177 | 6,000 | 1,770 |
| 2006-06-27 | 177 | 180 | 177 | 179 | 8,000 | 1,790 |
| 2006-06-26 | 176 | 177 | 176 | 176 | 5,000 | 1,760 |
| 2006-06-23 | 174 | 178 | 174 | 176 | 14,000 | 1,760 |
| 2006-06-22 | 176 | 179 | 176 | 179 | 21,000 | 1,790 |
| 2006-06-21 | 182 | 183 | 171 | 176 | 71,000 | 1,760 |
| 2006-06-20 | 173 | 210 | 173 | 182 | 389,000 | 1,820 |
| 2006-06-19 | 172 | 178 | 171 | 176 | 15,000 | 1,760 |
| 2006-06-16 | 177 | 177 | 173 | 174 | 5,000 | 1,740 |
| 2006-06-15 | 171 | 173 | 171 | 173 | 2,000 | 1,730 |
| 2006-06-14 | 172 | 172 | 165 | 170 | 11,000 | 1,700 |
| 2006-06-13 | 159 | 169 | 159 | 167 | 14,000 | 1,670 |
| 2006-06-12 | 158 | 164 | 158 | 164 | 8,000 | 1,640 |
| 2006-06-09 | 148 | 158 | 148 | 158 | 31,000 | 1,580 |
| 2006-06-08 | 152 | 155 | 151 | 151 | 21,000 | 1,510 |
| 2006-06-07 | 158 | 162 | 158 | 162 | 6,000 | 1,620 |
| 2006-06-06 | 161 | 161 | 159 | 160 | 10,000 | 1,600 |
| 2006-06-05 | 157 | 163 | 157 | 162 | 30,000 | 1,620 |
| 2006-06-02 | 159 | 159 | 150 | 153 | 8,000 | 1,530 |
| 2006-06-01 | 161 | 161 | 155 | 155 | 11,000 | 1,550 |
| 2006-05-31 | 162 | 162 | 158 | 158 | 7,000 | 1,580 |
| 2006-05-30 | 163 | 163 | 162 | 162 | 5,000 | 1,620 |
| 2006-05-29 | 164 | 164 | 162 | 163 | 8,000 | 1,630 |
| 2006-05-26 | 159 | 161 | 159 | 161 | 4,000 | 1,610 |
| 2006-05-25 | 162 | 162 | 160 | 160 | 6,000 | 1,600 |
| 2006-05-24 | 160 | 162 | 160 | 162 | 10,000 | 1,620 |
| 2006-05-23 | 165 | 165 | 162 | 162 | 6,000 | 1,620 |
| 2006-05-22 | 164 | 169 | 162 | 167 | 42,000 | 1,670 |
| 2006-05-19 | 155 | 160 | 155 | 160 | 4,000 | 1,600 |
| 2006-05-18 | 158 | 161 | 158 | 161 | 4,000 | 1,610 |
| 2006-05-17 | 160 | 163 | 160 | 163 | 3,000 | 1,630 |
| 2006-05-16 | 163 | 165 | 160 | 165 | 8,000 | 1,650 |
| 2006-05-15 | 164 | 166 | 163 | 163 | 7,000 | 1,630 |
| 2006-05-12 | 165 | 168 | 165 | 168 | 7,000 | 1,680 |
| 2006-05-11 | 165 | 167 | 165 | 167 | 7,000 | 1,670 |
| 2006-05-10 | 164 | 165 | 164 | 165 | 3,000 | 1,650 |
| 2006-05-09 | 164 | 165 | 164 | 165 | 2,000 | 1,650 |
| 2006-05-08 | 166 | 166 | 163 | 163 | 6,000 | 1,630 |
| 2006-05-02 | 164 | 166 | 164 | 164 | 7,000 | 1,640 |
| 2006-05-01 | 168 | 168 | 165 | 165 | 5,000 | 1,650 |
| 2006-04-28 | 166 | 168 | 166 | 168 | 4,000 | 1,680 |
| 2006-04-27 | 167 | 170 | 166 | 170 | 6,000 | 1,700 |
| 2006-04-26 | 165 | 169 | 165 | 167 | 23,000 | 1,670 |
| 2006-04-25 | 166 | 167 | 165 | 166 | 9,000 | 1,660 |
| 2006-04-24 | 175 | 175 | 165 | 165 | 6,000 | 1,650 |
| 2006-04-21 | 172 | 175 | 172 | 175 | 4,000 | 1,750 |
| 2006-04-20 | 175 | 177 | 170 | 176 | 12,000 | 1,760 |
| 2006-04-18 | 175 | 178 | 175 | 175 | 11,000 | 1,750 |
| 2006-04-17 | 182 | 182 | 182 | 182 | 2,000 | 1,820 |
| 2006-04-14 | 178 | 179 | 178 | 179 | 4,000 | 1,790 |
| 2006-04-13 | 180 | 180 | 178 | 178 | 4,000 | 1,780 |
| 2006-04-12 | 179 | 180 | 178 | 180 | 5,000 | 1,800 |
| 2006-04-11 | 180 | 180 | 179 | 180 | 9,000 | 1,800 |
| 2006-04-10 | 183 | 183 | 180 | 180 | 9,000 | 1,800 |
| 2006-04-07 | 182 | 183 | 181 | 183 | 7,000 | 1,830 |
| 2006-04-06 | 181 | 182 | 181 | 182 | 19,000 | 1,820 |
| 2006-04-05 | 186 | 186 | 182 | 185 | 14,000 | 1,850 |
| 2006-04-04 | 187 | 187 | 184 | 186 | 10,000 | 1,860 |
| 2006-04-03 | 177 | 187 | 177 | 187 | 23,000 | 1,870 |
| 2006-03-31 | 177 | 177 | 174 | 177 | 8,000 | 1,770 |
| 2006-03-30 | 172 | 175 | 172 | 175 | 8,000 | 1,750 |
| 2006-03-29 | 171 | 172 | 169 | 169 | 14,000 | 1,690 |
| 2006-03-28 | 168 | 170 | 168 | 170 | 8,000 | 1,700 |
| 2006-03-27 | 168 | 171 | 168 | 168 | 17,000 | 1,680 |
| 2006-03-24 | 168 | 168 | 166 | 168 | 10,000 | 1,680 |
| 2006-03-23 | 168 | 171 | 168 | 168 | 14,000 | 1,680 |
| 2006-03-22 | 165 | 167 | 165 | 167 | 4,000 | 1,670 |
| 2006-03-20 | 163 | 165 | 162 | 165 | 13,000 | 1,650 |
| 2006-03-17 | 165 | 165 | 164 | 165 | 14,000 | 1,650 |
| 2006-03-16 | 170 | 170 | 165 | 165 | 10,000 | 1,650 |
| 2006-03-15 | 170 | 173 | 170 | 172 | 4,000 | 1,720 |
| 2006-03-14 | 170 | 176 | 170 | 174 | 8,000 | 1,740 |
| 2006-03-13 | 169 | 170 | 169 | 169 | 11,000 | 1,690 |
| 2006-03-10 | 167 | 167 | 167 | 167 | 5,000 | 1,670 |
| 2006-03-09 | 162 | 168 | 162 | 168 | 7,000 | 1,680 |
| 2006-03-08 | 165 | 165 | 163 | 165 | 3,000 | 1,650 |
| 2006-03-07 | 164 | 165 | 164 | 165 | 7,000 | 1,650 |
| 2006-03-06 | 165 | 167 | 164 | 167 | 6,000 | 1,670 |
| 2006-03-03 | 174 | 174 | 167 | 167 | 8,000 | 1,670 |
| 2006-03-02 | 172 | 175 | 170 | 175 | 27,000 | 1,750 |
| 2006-03-01 | 170 | 172 | 165 | 172 | 9,000 | 1,720 |
| 2006-02-28 | 179 | 179 | 172 | 175 | 15,000 | 1,750 |
| 2006-02-27 | 172 | 180 | 172 | 179 | 22,000 | 1,790 |
| 2006-02-24 | 168 | 172 | 166 | 172 | 19,000 | 1,720 |
| 2006-02-23 | 164 | 166 | 162 | 166 | 20,000 | 1,660 |
| 2006-02-22 | 156 | 161 | 155 | 161 | 22,000 | 1,610 |
| 2006-02-21 | 151 | 161 | 143 | 161 | 34,000 | 1,610 |
| 2006-02-20 | 163 | 166 | 155 | 163 | 35,000 | 1,630 |
| 2006-02-17 | 178 | 187 | 178 | 178 | 6,000 | 1,780 |
| 2006-02-16 | 183 | 183 | 180 | 183 | 6,000 | 1,830 |
| 2006-02-15 | 190 | 191 | 183 | 183 | 10,000 | 1,830 |
| 2006-02-14 | 189 | 191 | 176 | 191 | 34,000 | 1,910 |
| 2006-02-13 | 193 | 197 | 192 | 197 | 15,000 | 1,970 |
| 2006-02-10 | 197 | 197 | 192 | 197 | 13,000 | 1,970 |
| 2006-02-09 | 200 | 200 | 197 | 199 | 7,000 | 1,990 |
| 2006-02-08 | 203 | 203 | 201 | 201 | 9,000 | 2,010 |
| 2006-02-07 | 204 | 204 | 200 | 201 | 12,000 | 2,010 |
| 2006-02-06 | 198 | 200 | 197 | 197 | 19,000 | 1,970 |
| 2006-02-03 | 201 | 203 | 199 | 199 | 16,000 | 1,990 |
| 2006-02-02 | 204 | 204 | 204 | 204 | 2,000 | 2,040 |
| 2006-01-31 | 203 | 204 | 199 | 204 | 11,000 | 2,040 |
| 2006-01-30 | 203 | 203 | 200 | 203 | 9,000 | 2,030 |
| 2006-01-27 | 196 | 201 | 196 | 201 | 32,000 | 2,010 |
| 2006-01-26 | 195 | 201 | 195 | 201 | 8,000 | 2,010 |
| 2006-01-25 | 193 | 197 | 193 | 197 | 17,000 | 1,970 |
| 2006-01-24 | 187 | 194 | 187 | 191 | 13,000 | 1,910 |
| 2006-01-23 | 203 | 203 | 190 | 197 | 18,000 | 1,970 |
| 2006-01-20 | 203 | 205 | 203 | 204 | 24,000 | 2,040 |
| 2006-01-19 | 202 | 205 | 202 | 203 | 27,000 | 2,030 |
| 2006-01-18 | 212 | 212 | 190 | 205 | 50,000 | 2,050 |
| 2006-01-17 | 216 | 216 | 213 | 213 | 26,000 | 2,130 |
| 2006-01-16 | 217 | 217 | 216 | 217 | 16,000 | 2,170 |
| 2006-01-13 | 219 | 219 | 216 | 217 | 27,000 | 2,170 |
| 2006-01-12 | 216 | 218 | 216 | 218 | 21,000 | 2,180 |
| 2006-01-11 | 220 | 220 | 215 | 217 | 39,000 | 2,170 |
| 2006-01-10 | 215 | 221 | 215 | 217 | 104,000 | 2,170 |
| 2006-01-06 | 214 | 214 | 211 | 211 | 14,000 | 2,110 |
| 2006-01-05 | 215 | 215 | 213 | 213 | 7,000 | 2,130 |
| 2006-01-04 | 213 | 213 | 213 | 213 | 8,000 | 2,130 |
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
