7946 (株)光陽社 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 28 | 28 | 28 | 28 | 15,000 | 280 |
| 2008-12-26 | 27 | 29 | 27 | 29 | 4,000 | 290 |
| 2008-12-24 | 28 | 28 | 27 | 27 | 9,000 | 270 |
| 2008-12-19 | 28 | 28 | 28 | 28 | 3,000 | 280 |
| 2008-12-16 | 27 | 27 | 27 | 27 | 1,000 | 270 |
| 2008-12-15 | 27 | 31 | 27 | 28 | 21,000 | 280 |
| 2008-12-12 | 27 | 27 | 27 | 27 | 2,000 | 270 |
| 2008-12-10 | 27 | 30 | 27 | 29 | 6,000 | 290 |
| 2008-12-09 | 26 | 26 | 26 | 26 | 1,000 | 260 |
| 2008-12-08 | 26 | 26 | 26 | 26 | 1,000 | 260 |
| 2008-12-05 | 25 | 27 | 25 | 26 | 3,000 | 260 |
| 2008-12-04 | 27 | 27 | 24 | 24 | 19,000 | 240 |
| 2008-12-02 | 29 | 29 | 29 | 29 | 2,000 | 290 |
| 2008-12-01 | 27 | 28 | 27 | 28 | 3,000 | 280 |
| 2008-11-28 | 27 | 29 | 27 | 29 | 8,000 | 290 |
| 2008-11-27 | 22 | 30 | 22 | 30 | 14,000 | 300 |
| 2008-11-26 | 29 | 32 | 29 | 32 | 5,000 | 320 |
| 2008-11-25 | 29 | 29 | 29 | 29 | 3,000 | 290 |
| 2008-11-20 | 29 | 29 | 29 | 29 | 1,000 | 290 |
| 2008-11-19 | 31 | 31 | 30 | 30 | 7,000 | 300 |
| 2008-11-13 | 32 | 32 | 32 | 32 | 1,000 | 320 |
| 2008-11-12 | 31 | 33 | 31 | 33 | 2,000 | 330 |
| 2008-11-10 | 31 | 31 | 31 | 31 | 1,000 | 310 |
| 2008-11-05 | 32 | 33 | 32 | 33 | 6,000 | 330 |
| 2008-11-04 | 29 | 31 | 29 | 31 | 2,000 | 310 |
| 2008-10-31 | 31 | 31 | 30 | 31 | 7,000 | 310 |
| 2008-10-30 | 26 | 27 | 26 | 27 | 9,000 | 270 |
| 2008-10-29 | 28 | 29 | 25 | 26 | 22,000 | 260 |
| 2008-10-28 | 25 | 25 | 25 | 25 | 6,000 | 250 |
| 2008-10-27 | 28 | 28 | 28 | 28 | 2,000 | 280 |
| 2008-10-24 | 33 | 33 | 30 | 30 | 9,000 | 300 |
| 2008-10-23 | 30 | 33 | 27 | 33 | 24,000 | 330 |
| 2008-10-22 | 31 | 33 | 31 | 33 | 4,000 | 330 |
| 2008-10-21 | 30 | 31 | 30 | 31 | 5,000 | 310 |
| 2008-10-20 | 26 | 30 | 26 | 30 | 7,000 | 300 |
| 2008-10-17 | 31 | 31 | 29 | 29 | 14,000 | 290 |
| 2008-10-16 | 31 | 31 | 30 | 30 | 7,000 | 300 |
| 2008-10-15 | 32 | 32 | 32 | 32 | 6,000 | 320 |
| 2008-10-14 | 31 | 33 | 31 | 33 | 5,000 | 330 |
| 2008-10-10 | 26 | 31 | 26 | 29 | 23,000 | 290 |
| 2008-10-09 | 32 | 35 | 31 | 35 | 11,000 | 350 |
| 2008-10-08 | 29 | 29 | 29 | 29 | 8,000 | 290 |
| 2008-10-07 | 30 | 30 | 25 | 30 | 31,000 | 300 |
| 2008-10-06 | 34 | 34 | 29 | 30 | 32,000 | 300 |
| 2008-10-03 | 36 | 36 | 36 | 36 | 2,000 | 360 |
| 2008-10-02 | 38 | 38 | 38 | 38 | 2,000 | 380 |
| 2008-09-30 | 39 | 39 | 39 | 39 | 10,000 | 390 |
| 2008-09-29 | 40 | 40 | 40 | 40 | 2,000 | 400 |
| 2008-09-26 | 41 | 41 | 41 | 41 | 2,000 | 410 |
| 2008-09-25 | 39 | 39 | 39 | 39 | 1,000 | 390 |
| 2008-09-24 | 43 | 43 | 42 | 42 | 6,000 | 420 |
| 2008-09-22 | 42 | 42 | 42 | 42 | 3,000 | 420 |
| 2008-09-18 | 40 | 40 | 39 | 40 | 8,000 | 400 |
| 2008-09-17 | 39 | 39 | 39 | 39 | 5,000 | 390 |
| 2008-09-16 | 41 | 46 | 41 | 41 | 34,000 | 410 |
| 2008-09-12 | 46 | 46 | 41 | 43 | 14,000 | 430 |
| 2008-09-11 | 41 | 49 | 41 | 46 | 37,000 | 460 |
| 2008-09-10 | 39 | 40 | 39 | 40 | 8,000 | 400 |
| 2008-09-09 | 38 | 41 | 38 | 40 | 17,000 | 400 |
| 2008-09-08 | 40 | 41 | 40 | 41 | 3,000 | 410 |
| 2008-09-04 | 38 | 40 | 38 | 38 | 9,000 | 380 |
| 2008-09-03 | 43 | 43 | 38 | 38 | 7,000 | 380 |
| 2008-09-02 | 45 | 45 | 45 | 45 | 1,000 | 450 |
| 2008-09-01 | 43 | 44 | 43 | 44 | 9,000 | 440 |
| 2008-08-29 | 43 | 44 | 43 | 44 | 5,000 | 440 |
| 2008-08-26 | 46 | 46 | 43 | 43 | 3,000 | 430 |
| 2008-08-25 | 46 | 47 | 46 | 47 | 9,000 | 470 |
| 2008-08-22 | 46 | 46 | 46 | 46 | 1,000 | 460 |
| 2008-08-21 | 44 | 46 | 44 | 46 | 5,000 | 460 |
| 2008-08-20 | 43 | 43 | 43 | 43 | 1,000 | 430 |
| 2008-08-19 | 43 | 45 | 43 | 43 | 11,000 | 430 |
| 2008-08-18 | 45 | 46 | 43 | 43 | 8,000 | 430 |
| 2008-08-15 | 45 | 45 | 43 | 45 | 8,000 | 450 |
| 2008-08-14 | 46 | 47 | 46 | 46 | 26,000 | 460 |
| 2008-08-13 | 46 | 49 | 46 | 49 | 9,000 | 490 |
| 2008-08-12 | 52 | 52 | 46 | 46 | 35,000 | 460 |
| 2008-08-11 | 54 | 54 | 53 | 53 | 14,000 | 530 |
| 2008-08-08 | 58 | 58 | 58 | 58 | 1,000 | 580 |
| 2008-08-06 | 56 | 56 | 54 | 54 | 6,000 | 540 |
| 2008-08-05 | 61 | 61 | 61 | 61 | 2,000 | 610 |
| 2008-08-04 | 56 | 62 | 56 | 62 | 5,000 | 620 |
| 2008-08-01 | 59 | 61 | 59 | 61 | 3,000 | 610 |
| 2008-07-31 | 60 | 60 | 60 | 60 | 12,000 | 600 |
| 2008-07-30 | 61 | 61 | 61 | 61 | 2,000 | 610 |
| 2008-07-29 | 60 | 60 | 60 | 60 | 1,000 | 600 |
| 2008-07-28 | 60 | 60 | 60 | 60 | 2,000 | 600 |
| 2008-07-25 | 60 | 61 | 60 | 61 | 2,000 | 610 |
| 2008-07-24 | 59 | 61 | 59 | 60 | 9,000 | 600 |
| 2008-07-23 | 58 | 59 | 58 | 59 | 3,000 | 590 |
| 2008-07-22 | 60 | 60 | 57 | 60 | 7,000 | 600 |
| 2008-07-18 | 62 | 62 | 60 | 62 | 9,000 | 620 |
| 2008-07-17 | 63 | 64 | 63 | 64 | 3,000 | 640 |
| 2008-07-15 | 64 | 64 | 62 | 63 | 28,000 | 630 |
| 2008-07-14 | 64 | 64 | 64 | 64 | 1,000 | 640 |
| 2008-07-11 | 64 | 64 | 64 | 64 | 1,000 | 640 |
| 2008-07-10 | 65 | 65 | 64 | 64 | 2,000 | 640 |
| 2008-07-09 | 64 | 64 | 64 | 64 | 2,000 | 640 |
| 2008-07-08 | 66 | 66 | 64 | 64 | 11,000 | 640 |
| 2008-07-07 | 65 | 66 | 65 | 66 | 13,000 | 660 |
| 2008-07-04 | 67 | 67 | 65 | 65 | 14,000 | 650 |
| 2008-07-03 | 67 | 67 | 65 | 65 | 61,000 | 650 |
| 2008-07-02 | 64 | 75 | 63 | 67 | 298,000 | 670 |
| 2008-07-01 | 65 | 65 | 62 | 64 | 17,000 | 640 |
| 2008-06-30 | 65 | 66 | 65 | 65 | 15,000 | 650 |
| 2008-06-27 | 64 | 67 | 63 | 67 | 17,000 | 670 |
| 2008-06-26 | 67 | 67 | 65 | 65 | 30,000 | 650 |
| 2008-06-25 | 68 | 68 | 67 | 67 | 12,000 | 670 |
| 2008-06-24 | 68 | 68 | 67 | 68 | 12,000 | 680 |
| 2008-06-23 | 67 | 70 | 66 | 68 | 33,000 | 680 |
| 2008-06-20 | 69 | 69 | 67 | 68 | 20,000 | 680 |
| 2008-06-19 | 69 | 69 | 68 | 68 | 9,000 | 680 |
| 2008-06-18 | 70 | 70 | 69 | 70 | 34,000 | 700 |
| 2008-06-17 | 68 | 69 | 68 | 69 | 18,000 | 690 |
| 2008-06-16 | 68 | 70 | 67 | 69 | 54,000 | 690 |
| 2008-06-13 | 68 | 69 | 68 | 68 | 48,000 | 680 |
| 2008-06-12 | 66 | 70 | 66 | 68 | 50,000 | 680 |
| 2008-06-11 | 66 | 68 | 65 | 68 | 78,000 | 680 |
| 2008-06-10 | 70 | 70 | 67 | 68 | 97,000 | 680 |
| 2008-06-09 | 70 | 71 | 68 | 71 | 65,000 | 710 |
| 2008-06-06 | 76 | 77 | 70 | 71 | 400,000 | 710 |
| 2008-06-05 | 78 | 94 | 72 | 76 | 3,687,000 | 760 |
| 2008-06-04 | 70 | 70 | 67 | 68 | 88,000 | 680 |
| 2008-06-03 | 67 | 75 | 66 | 68 | 153,000 | 680 |
| 2008-06-02 | 68 | 68 | 67 | 67 | 41,000 | 670 |
| 2008-05-30 | 70 | 70 | 68 | 68 | 64,000 | 680 |
| 2008-05-29 | 70 | 70 | 68 | 70 | 38,000 | 700 |
| 2008-05-28 | 70 | 71 | 68 | 71 | 82,000 | 710 |
| 2008-05-27 | 70 | 70 | 69 | 70 | 31,000 | 700 |
| 2008-05-26 | 72 | 72 | 67 | 70 | 70,000 | 700 |
| 2008-05-23 | 67 | 76 | 67 | 72 | 444,000 | 720 |
| 2008-05-22 | 67 | 67 | 66 | 67 | 41,000 | 670 |
| 2008-05-21 | 69 | 71 | 68 | 68 | 118,000 | 680 |
| 2008-05-20 | 71 | 71 | 67 | 69 | 74,000 | 690 |
| 2008-05-19 | 72 | 72 | 70 | 71 | 38,000 | 710 |
| 2008-05-16 | 71 | 72 | 69 | 72 | 82,000 | 720 |
| 2008-05-15 | 74 | 74 | 71 | 72 | 102,000 | 720 |
| 2008-05-14 | 74 | 81 | 72 | 74 | 965,000 | 740 |
| 2008-05-13 | 71 | 76 | 69 | 71 | 248,000 | 710 |
| 2008-05-12 | 70 | 70 | 68 | 70 | 65,000 | 700 |
| 2008-05-09 | 71 | 72 | 69 | 70 | 56,000 | 700 |
| 2008-05-08 | 73 | 76 | 70 | 70 | 204,000 | 700 |
| 2008-05-07 | 72 | 75 | 70 | 73 | 191,000 | 730 |
| 2008-05-02 | 75 | 75 | 71 | 72 | 175,000 | 720 |
| 2008-05-01 | 81 | 81 | 71 | 75 | 354,000 | 750 |
| 2008-04-30 | 77 | 91 | 75 | 81 | 2,628,000 | 810 |
| 2008-04-28 | 78 | 80 | 72 | 72 | 557,000 | 720 |
| 2008-04-25 | 99 | 100 | 76 | 82 | 1,063,000 | 820 |
| 2008-04-24 | 102 | 118 | 85 | 89 | 3,664,000 | 890 |
| 2008-04-23 | 63 | 91 | 62 | 88 | 1,713,000 | 880 |
| 2008-04-22 | 60 | 67 | 59 | 62 | 163,000 | 620 |
| 2008-04-21 | 60 | 62 | 58 | 60 | 114,000 | 600 |
| 2008-04-18 | 58 | 73 | 58 | 63 | 773,000 | 630 |
| 2008-04-17 | 56 | 58 | 56 | 58 | 35,000 | 580 |
| 2008-04-16 | 55 | 56 | 55 | 56 | 24,000 | 560 |
| 2008-04-15 | 58 | 58 | 54 | 57 | 127,000 | 570 |
| 2008-04-14 | 54 | 67 | 54 | 58 | 608,000 | 580 |
| 2008-04-11 | 55 | 58 | 54 | 54 | 65,000 | 540 |
| 2008-04-10 | 54 | 71 | 53 | 55 | 615,000 | 550 |
| 2008-04-09 | 52 | 53 | 52 | 53 | 16,000 | 530 |
| 2008-04-08 | 54 | 55 | 54 | 55 | 8,000 | 550 |
| 2008-04-07 | 54 | 55 | 54 | 54 | 17,000 | 540 |
| 2008-04-04 | 56 | 61 | 50 | 54 | 56,000 | 540 |
| 2008-04-03 | 55 | 56 | 53 | 55 | 9,000 | 550 |
| 2008-04-02 | 50 | 56 | 50 | 56 | 48,000 | 560 |
| 2008-04-01 | 53 | 53 | 53 | 53 | 1,000 | 530 |
| 2008-03-31 | 53 | 55 | 52 | 55 | 6,000 | 550 |
| 2008-03-28 | 53 | 53 | 53 | 53 | 2,000 | 530 |
| 2008-03-27 | 53 | 53 | 53 | 53 | 2,000 | 530 |
| 2008-03-25 | 54 | 55 | 53 | 55 | 19,000 | 550 |
| 2008-03-24 | 53 | 56 | 52 | 54 | 20,000 | 540 |
| 2008-03-21 | 53 | 53 | 53 | 53 | 1,000 | 530 |
| 2008-03-19 | 54 | 54 | 51 | 51 | 4,000 | 510 |
| 2008-03-18 | 47 | 55 | 47 | 50 | 12,000 | 500 |
| 2008-03-17 | 50 | 50 | 45 | 45 | 9,000 | 450 |
| 2008-03-14 | 54 | 56 | 54 | 56 | 27,000 | 560 |
| 2008-03-13 | 52 | 55 | 50 | 55 | 16,000 | 550 |
| 2008-03-12 | 50 | 52 | 50 | 52 | 7,000 | 520 |
| 2008-03-11 | 50 | 55 | 45 | 49 | 35,000 | 490 |
| 2008-03-10 | 47 | 65 | 45 | 47 | 420,000 | 470 |
| 2008-03-07 | 48 | 49 | 48 | 48 | 8,000 | 480 |
| 2008-03-06 | 48 | 49 | 46 | 49 | 21,000 | 490 |
| 2008-03-05 | 49 | 49 | 49 | 49 | 5,000 | 490 |
| 2008-03-04 | 49 | 51 | 49 | 51 | 7,000 | 510 |
| 2008-03-03 | 49 | 51 | 49 | 51 | 8,000 | 510 |
| 2008-02-29 | 54 | 54 | 53 | 53 | 4,000 | 530 |
| 2008-02-28 | 55 | 58 | 54 | 54 | 29,000 | 540 |
| 2008-02-27 | 53 | 55 | 53 | 55 | 22,000 | 550 |
| 2008-02-26 | 52 | 52 | 51 | 51 | 10,000 | 510 |
| 2008-02-25 | 53 | 54 | 52 | 52 | 11,000 | 520 |
| 2008-02-22 | 52 | 53 | 51 | 51 | 26,000 | 510 |
| 2008-02-21 | 54 | 55 | 51 | 55 | 43,000 | 550 |
| 2008-02-20 | 51 | 67 | 48 | 54 | 416,000 | 540 |
| 2008-02-19 | 47 | 58 | 47 | 48 | 78,000 | 480 |
| 2008-02-18 | 46 | 46 | 46 | 46 | 1,000 | 460 |
| 2008-02-15 | 49 | 50 | 47 | 50 | 5,000 | 500 |
| 2008-02-13 | 48 | 51 | 45 | 49 | 63,000 | 490 |
| 2008-02-12 | 49 | 49 | 48 | 48 | 9,000 | 480 |
| 2008-02-08 | 51 | 52 | 48 | 51 | 70,000 | 510 |
| 2008-02-07 | 52 | 64 | 50 | 52 | 570,000 | 520 |
| 2008-02-06 | 51 | 51 | 50 | 50 | 28,000 | 500 |
| 2008-02-05 | 53 | 58 | 50 | 53 | 62,000 | 530 |
| 2008-02-04 | 52 | 54 | 51 | 53 | 97,000 | 530 |
| 2008-02-01 | 60 | 60 | 50 | 56 | 373,000 | 560 |
| 2008-01-31 | 47 | 73 | 47 | 65 | 904,000 | 650 |
| 2008-01-30 | 44 | 44 | 40 | 43 | 4,000 | 430 |
| 2008-01-29 | 38 | 44 | 38 | 44 | 35,000 | 440 |
| 2008-01-28 | 40 | 42 | 39 | 41 | 41,000 | 410 |
| 2008-01-25 | 38 | 39 | 32 | 38 | 49,000 | 380 |
| 2008-01-24 | 41 | 41 | 38 | 39 | 24,000 | 390 |
| 2008-01-23 | 42 | 42 | 41 | 41 | 22,000 | 410 |
| 2008-01-22 | 43 | 43 | 43 | 43 | 1,000 | 430 |
| 2008-01-21 | 45 | 45 | 41 | 41 | 4,000 | 410 |
| 2008-01-18 | 40 | 49 | 36 | 49 | 40,000 | 490 |
| 2008-01-17 | 38 | 40 | 36 | 40 | 45,000 | 400 |
| 2008-01-16 | 41 | 43 | 38 | 43 | 17,000 | 430 |
| 2008-01-15 | 46 | 46 | 40 | 44 | 100,000 | 440 |
| 2008-01-11 | 48 | 48 | 47 | 47 | 38,000 | 470 |
| 2008-01-10 | 52 | 52 | 50 | 50 | 7,000 | 500 |
| 2008-01-09 | 52 | 52 | 50 | 50 | 13,000 | 500 |
| 2008-01-08 | 54 | 54 | 49 | 51 | 39,000 | 510 |
| 2008-01-07 | 53 | 56 | 53 | 53 | 17,000 | 530 |
| 2008-01-04 | 54 | 58 | 52 | 58 | 7,000 | 580 |
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
