7946 (株)光陽社 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 56 | 61 | 56 | 61 | 6,000 | 610 |
| 2007-12-27 | 54 | 55 | 52 | 55 | 40,000 | 550 |
| 2007-12-26 | 55 | 55 | 55 | 55 | 2,000 | 550 |
| 2007-12-25 | 55 | 57 | 52 | 54 | 17,000 | 540 |
| 2007-12-21 | 57 | 57 | 50 | 52 | 26,000 | 520 |
| 2007-12-20 | 60 | 61 | 54 | 57 | 66,000 | 570 |
| 2007-12-19 | 67 | 67 | 61 | 64 | 30,000 | 640 |
| 2007-12-18 | 70 | 70 | 70 | 70 | 3,000 | 700 |
| 2007-12-17 | 70 | 70 | 70 | 70 | 5,000 | 700 |
| 2007-12-14 | 73 | 73 | 71 | 71 | 7,000 | 710 |
| 2007-12-13 | 75 | 75 | 74 | 74 | 5,000 | 740 |
| 2007-12-12 | 76 | 76 | 76 | 76 | 1,000 | 760 |
| 2007-12-11 | 74 | 74 | 74 | 74 | 3,000 | 740 |
| 2007-12-10 | 76 | 76 | 76 | 76 | 2,000 | 760 |
| 2007-12-07 | 76 | 76 | 76 | 76 | 1,000 | 760 |
| 2007-12-06 | 76 | 76 | 76 | 76 | 1,000 | 760 |
| 2007-12-05 | 78 | 78 | 78 | 78 | 1,000 | 780 |
| 2007-12-04 | 70 | 75 | 70 | 75 | 42,000 | 750 |
| 2007-12-03 | 77 | 77 | 73 | 74 | 31,000 | 740 |
| 2007-11-30 | 80 | 80 | 76 | 78 | 22,000 | 780 |
| 2007-11-28 | 81 | 81 | 81 | 81 | 2,000 | 810 |
| 2007-11-26 | 81 | 82 | 81 | 82 | 5,000 | 820 |
| 2007-11-21 | 81 | 81 | 80 | 80 | 3,000 | 800 |
| 2007-11-20 | 81 | 81 | 80 | 80 | 4,000 | 800 |
| 2007-11-19 | 81 | 83 | 81 | 83 | 3,000 | 830 |
| 2007-11-16 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 2007-11-15 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 2007-11-14 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 2007-11-12 | 85 | 85 | 80 | 80 | 10,000 | 800 |
| 2007-11-09 | 85 | 85 | 85 | 85 | 2,000 | 850 |
| 2007-11-08 | 86 | 86 | 86 | 86 | 2,000 | 860 |
| 2007-11-07 | 89 | 89 | 89 | 89 | 2,000 | 890 |
| 2007-11-05 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2007-10-31 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2007-10-29 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2007-10-25 | 92 | 92 | 92 | 92 | 6,000 | 920 |
| 2007-10-24 | 92 | 92 | 92 | 92 | 3,000 | 920 |
| 2007-10-17 | 90 | 90 | 89 | 89 | 3,000 | 890 |
| 2007-10-16 | 92 | 92 | 90 | 90 | 19,000 | 900 |
| 2007-10-15 | 92 | 92 | 92 | 92 | 2,000 | 920 |
| 2007-10-12 | 91 | 92 | 91 | 92 | 2,000 | 920 |
| 2007-10-11 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2007-10-10 | 92 | 92 | 92 | 92 | 7,000 | 920 |
| 2007-10-09 | 91 | 91 | 91 | 91 | 2,000 | 910 |
| 2007-10-05 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2007-10-04 | 90 | 90 | 89 | 90 | 6,000 | 900 |
| 2007-10-03 | 90 | 91 | 90 | 91 | 2,000 | 910 |
| 2007-10-02 | 88 | 90 | 88 | 90 | 7,000 | 900 |
| 2007-10-01 | 89 | 89 | 89 | 89 | 3,000 | 890 |
| 2007-09-28 | 93 | 93 | 90 | 90 | 5,000 | 900 |
| 2007-09-27 | 90 | 90 | 89 | 90 | 5,000 | 900 |
| 2007-09-26 | 91 | 91 | 90 | 90 | 4,000 | 900 |
| 2007-09-25 | 94 | 94 | 94 | 94 | 3,000 | 940 |
| 2007-09-20 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2007-09-19 | 91 | 91 | 91 | 91 | 6,000 | 910 |
| 2007-09-14 | 82 | 90 | 82 | 90 | 2,000 | 900 |
| 2007-09-13 | 90 | 90 | 90 | 90 | 5,000 | 900 |
| 2007-09-12 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2007-09-07 | 93 | 93 | 93 | 93 | 5,000 | 930 |
| 2007-09-06 | 97 | 97 | 95 | 95 | 7,000 | 950 |
| 2007-08-31 | 97 | 97 | 97 | 97 | 2,000 | 970 |
| 2007-08-30 | 97 | 97 | 97 | 97 | 2,000 | 970 |
| 2007-08-29 | 99 | 99 | 99 | 99 | 3,000 | 990 |
| 2007-08-28 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 2007-08-27 | 100 | 100 | 99 | 99 | 2,000 | 990 |
| 2007-08-24 | 95 | 101 | 95 | 101 | 4,000 | 1,010 |
| 2007-08-21 | 99 | 99 | 93 | 93 | 12,000 | 930 |
| 2007-08-17 | 100 | 100 | 98 | 98 | 7,000 | 980 |
| 2007-08-16 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2007-08-15 | 101 | 101 | 100 | 100 | 2,000 | 1,000 |
| 2007-08-13 | 100 | 103 | 100 | 103 | 4,000 | 1,030 |
| 2007-08-09 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2007-08-08 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2007-08-06 | 105 | 105 | 101 | 101 | 5,000 | 1,010 |
| 2007-08-03 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2007-08-02 | 106 | 106 | 101 | 101 | 4,000 | 1,010 |
| 2007-08-01 | 105 | 105 | 104 | 104 | 2,000 | 1,040 |
| 2007-07-31 | 105 | 105 | 103 | 104 | 10,000 | 1,040 |
| 2007-07-30 | 101 | 105 | 95 | 105 | 29,000 | 1,050 |
| 2007-07-27 | 106 | 108 | 101 | 108 | 33,000 | 1,080 |
| 2007-07-24 | 109 | 112 | 109 | 112 | 3,000 | 1,120 |
| 2007-07-23 | 110 | 110 | 109 | 109 | 4,000 | 1,090 |
| 2007-07-20 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2007-07-19 | 111 | 111 | 110 | 111 | 11,000 | 1,110 |
| 2007-07-18 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2007-07-17 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2007-07-13 | 115 | 115 | 112 | 112 | 7,000 | 1,120 |
| 2007-07-10 | 115 | 116 | 115 | 115 | 3,000 | 1,150 |
| 2007-07-09 | 116 | 116 | 115 | 115 | 3,000 | 1,150 |
| 2007-07-06 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2007-07-05 | 116 | 122 | 115 | 115 | 29,000 | 1,150 |
| 2007-07-04 | 115 | 129 | 114 | 114 | 54,000 | 1,140 |
| 2007-07-03 | 114 | 114 | 113 | 113 | 2,000 | 1,130 |
| 2007-07-02 | 111 | 116 | 111 | 116 | 18,000 | 1,160 |
| 2007-06-29 | 113 | 118 | 111 | 111 | 47,000 | 1,110 |
| 2007-06-28 | 118 | 118 | 113 | 114 | 38,000 | 1,140 |
| 2007-06-27 | 118 | 118 | 114 | 118 | 33,000 | 1,180 |
| 2007-06-26 | 115 | 119 | 114 | 118 | 35,000 | 1,180 |
| 2007-06-25 | 118 | 119 | 116 | 118 | 12,000 | 1,180 |
| 2007-06-22 | 116 | 118 | 114 | 118 | 7,000 | 1,180 |
| 2007-06-21 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2007-06-20 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2007-06-19 | 114 | 115 | 111 | 115 | 4,000 | 1,150 |
| 2007-06-18 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2007-06-15 | 111 | 112 | 111 | 112 | 11,000 | 1,120 |
| 2007-06-14 | 110 | 110 | 110 | 110 | 10,000 | 1,100 |
| 2007-06-13 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2007-06-12 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 2007-06-11 | 108 | 108 | 107 | 107 | 3,000 | 1,070 |
| 2007-06-08 | 107 | 108 | 107 | 108 | 3,000 | 1,080 |
| 2007-06-07 | 108 | 108 | 108 | 108 | 2,000 | 1,080 |
| 2007-06-01 | 112 | 112 | 108 | 108 | 3,000 | 1,080 |
| 2007-05-28 | 110 | 110 | 105 | 105 | 5,000 | 1,050 |
| 2007-05-24 | 115 | 115 | 110 | 110 | 5,000 | 1,100 |
| 2007-05-21 | 108 | 108 | 108 | 108 | 2,000 | 1,080 |
| 2007-05-18 | 111 | 111 | 109 | 109 | 6,000 | 1,090 |
| 2007-05-16 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2007-05-11 | 113 | 113 | 111 | 111 | 2,000 | 1,110 |
| 2007-05-09 | 113 | 113 | 111 | 113 | 4,000 | 1,130 |
| 2007-05-08 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2007-05-07 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2007-05-02 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2007-04-27 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2007-04-26 | 110 | 110 | 110 | 110 | 6,000 | 1,100 |
| 2007-04-25 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2007-04-24 | 110 | 112 | 110 | 112 | 7,000 | 1,120 |
| 2007-04-23 | 110 | 110 | 106 | 106 | 3,000 | 1,060 |
| 2007-04-20 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 2007-04-19 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 2007-04-18 | 110 | 110 | 110 | 110 | 5,000 | 1,100 |
| 2007-04-17 | 110 | 110 | 110 | 110 | 4,000 | 1,100 |
| 2007-04-13 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 2007-04-12 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2007-04-11 | 110 | 110 | 110 | 110 | 6,000 | 1,100 |
| 2007-04-10 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2007-04-06 | 109 | 109 | 109 | 109 | 5,000 | 1,090 |
| 2007-04-04 | 111 | 111 | 110 | 110 | 9,000 | 1,100 |
| 2007-04-02 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2007-03-29 | 113 | 113 | 113 | 113 | 2,000 | 1,130 |
| 2007-03-28 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2007-03-27 | 114 | 114 | 113 | 113 | 95,000 | 1,130 |
| 2007-03-26 | 113 | 114 | 113 | 114 | 3,000 | 1,140 |
| 2007-03-22 | 112 | 113 | 112 | 113 | 2,000 | 1,130 |
| 2007-03-20 | 112 | 112 | 111 | 112 | 3,000 | 1,120 |
| 2007-03-13 | 112 | 113 | 112 | 112 | 6,000 | 1,120 |
| 2007-03-09 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 2007-03-07 | 111 | 112 | 110 | 110 | 4,000 | 1,100 |
| 2007-03-05 | 113 | 113 | 100 | 109 | 26,000 | 1,090 |
| 2007-03-01 | 113 | 114 | 113 | 114 | 13,000 | 1,140 |
| 2007-02-28 | 113 | 117 | 113 | 117 | 7,000 | 1,170 |
| 2007-02-27 | 121 | 122 | 121 | 121 | 4,000 | 1,210 |
| 2007-02-26 | 120 | 121 | 120 | 121 | 2,000 | 1,210 |
| 2007-02-23 | 118 | 120 | 118 | 120 | 10,000 | 1,200 |
| 2007-02-21 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 2007-02-20 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2007-02-19 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2007-02-15 | 117 | 117 | 117 | 117 | 4,000 | 1,170 |
| 2007-02-14 | 119 | 119 | 118 | 118 | 3,000 | 1,180 |
| 2007-02-13 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2007-02-09 | 121 | 121 | 120 | 120 | 14,000 | 1,200 |
| 2007-02-08 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2007-02-07 | 124 | 124 | 121 | 121 | 4,000 | 1,210 |
| 2007-02-06 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2007-02-05 | 120 | 123 | 120 | 123 | 5,000 | 1,230 |
| 2007-02-02 | 117 | 121 | 117 | 121 | 5,000 | 1,210 |
| 2007-02-01 | 119 | 120 | 118 | 118 | 11,000 | 1,180 |
| 2007-01-31 | 122 | 122 | 121 | 121 | 8,000 | 1,210 |
| 2007-01-30 | 122 | 122 | 122 | 122 | 5,000 | 1,220 |
| 2007-01-29 | 126 | 126 | 122 | 124 | 14,000 | 1,240 |
| 2007-01-26 | 124 | 129 | 124 | 126 | 47,000 | 1,260 |
| 2007-01-25 | 122 | 124 | 121 | 123 | 13,000 | 1,230 |
| 2007-01-24 | 120 | 122 | 118 | 121 | 21,000 | 1,210 |
| 2007-01-23 | 114 | 119 | 114 | 119 | 18,000 | 1,190 |
| 2007-01-22 | 111 | 117 | 111 | 113 | 24,000 | 1,130 |
| 2007-01-19 | 110 | 111 | 108 | 110 | 13,000 | 1,100 |
| 2007-01-18 | 108 | 109 | 107 | 109 | 5,000 | 1,090 |
| 2007-01-17 | 108 | 108 | 108 | 108 | 3,000 | 1,080 |
| 2007-01-12 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2007-01-10 | 106 | 106 | 106 | 106 | 2,000 | 1,060 |
| 2007-01-09 | 104 | 104 | 104 | 104 | 4,000 | 1,040 |
| 2007-01-04 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
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
