7946 (株)光陽社 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 39 | 39 | 39 | 39 | 1,000 | 390 |
| 2009-12-29 | 40 | 40 | 40 | 40 | 1,000 | 400 |
| 2009-12-28 | 40 | 40 | 39 | 39 | 2,000 | 390 |
| 2009-12-25 | 38 | 39 | 38 | 39 | 4,000 | 390 |
| 2009-12-24 | 40 | 40 | 40 | 40 | 4,000 | 400 |
| 2009-12-22 | 38 | 40 | 38 | 40 | 3,000 | 400 |
| 2009-12-21 | 41 | 41 | 41 | 41 | 1,000 | 410 |
| 2009-12-18 | 40 | 40 | 40 | 40 | 1,000 | 400 |
| 2009-12-17 | 41 | 41 | 38 | 39 | 4,000 | 390 |
| 2009-12-16 | 37 | 39 | 37 | 39 | 17,000 | 390 |
| 2009-12-14 | 38 | 41 | 38 | 41 | 2,000 | 410 |
| 2009-12-11 | 39 | 41 | 39 | 41 | 2,000 | 410 |
| 2009-12-10 | 39 | 41 | 39 | 41 | 2,000 | 410 |
| 2009-12-09 | 40 | 41 | 39 | 40 | 5,000 | 400 |
| 2009-12-08 | 40 | 41 | 40 | 41 | 6,000 | 410 |
| 2009-12-07 | 40 | 41 | 40 | 41 | 9,000 | 410 |
| 2009-12-04 | 39 | 40 | 39 | 40 | 4,000 | 400 |
| 2009-12-03 | 38 | 38 | 38 | 38 | 2,000 | 380 |
| 2009-12-02 | 38 | 38 | 38 | 38 | 2,000 | 380 |
| 2009-12-01 | 36 | 38 | 36 | 38 | 2,000 | 380 |
| 2009-11-30 | 36 | 38 | 36 | 38 | 4,000 | 380 |
| 2009-11-27 | 37 | 37 | 36 | 36 | 11,000 | 360 |
| 2009-11-26 | 39 | 39 | 39 | 39 | 1,000 | 390 |
| 2009-11-25 | 37 | 39 | 37 | 37 | 5,000 | 370 |
| 2009-11-24 | 37 | 39 | 37 | 38 | 20,000 | 380 |
| 2009-11-20 | 33 | 39 | 33 | 38 | 38,000 | 380 |
| 2009-11-19 | 35 | 35 | 33 | 35 | 20,000 | 350 |
| 2009-11-18 | 39 | 39 | 33 | 33 | 21,000 | 330 |
| 2009-11-17 | 33 | 35 | 33 | 34 | 12,000 | 340 |
| 2009-11-16 | 38 | 38 | 36 | 37 | 6,000 | 370 |
| 2009-11-11 | 40 | 40 | 40 | 40 | 1,000 | 400 |
| 2009-11-10 | 40 | 40 | 40 | 40 | 5,000 | 400 |
| 2009-11-09 | 38 | 40 | 38 | 40 | 8,000 | 400 |
| 2009-11-06 | 40 | 40 | 40 | 40 | 2,000 | 400 |
| 2009-11-05 | 40 | 40 | 40 | 40 | 4,000 | 400 |
| 2009-11-04 | 39 | 40 | 39 | 39 | 8,000 | 390 |
| 2009-11-02 | 40 | 40 | 40 | 40 | 9,000 | 400 |
| 2009-10-30 | 43 | 43 | 40 | 42 | 19,000 | 420 |
| 2009-10-29 | 42 | 43 | 42 | 43 | 4,000 | 430 |
| 2009-10-28 | 42 | 43 | 42 | 43 | 2,000 | 430 |
| 2009-10-27 | 42 | 43 | 42 | 43 | 5,000 | 430 |
| 2009-10-26 | 45 | 45 | 44 | 44 | 6,000 | 440 |
| 2009-10-23 | 45 | 45 | 44 | 44 | 5,000 | 440 |
| 2009-10-22 | 44 | 44 | 43 | 44 | 8,000 | 440 |
| 2009-10-21 | 45 | 45 | 45 | 45 | 6,000 | 450 |
| 2009-10-20 | 44 | 44 | 44 | 44 | 4,000 | 440 |
| 2009-10-19 | 44 | 44 | 44 | 44 | 1,000 | 440 |
| 2009-10-16 | 43 | 43 | 43 | 43 | 14,000 | 430 |
| 2009-10-15 | 45 | 45 | 44 | 44 | 4,000 | 440 |
| 2009-10-14 | 44 | 44 | 40 | 43 | 28,000 | 430 |
| 2009-10-13 | 46 | 46 | 45 | 45 | 8,000 | 450 |
| 2009-10-09 | 44 | 45 | 43 | 45 | 12,000 | 450 |
| 2009-10-08 | 44 | 44 | 43 | 43 | 12,000 | 430 |
| 2009-10-07 | 42 | 43 | 42 | 43 | 12,000 | 430 |
| 2009-10-06 | 40 | 47 | 40 | 42 | 117,000 | 420 |
| 2009-10-05 | 42 | 42 | 40 | 41 | 51,000 | 410 |
| 2009-10-02 | 40 | 49 | 40 | 42 | 281,000 | 420 |
| 2009-10-01 | 41 | 41 | 41 | 41 | 6,000 | 410 |
| 2009-09-30 | 42 | 42 | 40 | 41 | 14,000 | 410 |
| 2009-09-29 | 43 | 44 | 41 | 41 | 25,000 | 410 |
| 2009-09-28 | 45 | 45 | 40 | 45 | 72,000 | 450 |
| 2009-09-25 | 48 | 48 | 45 | 46 | 35,000 | 460 |
| 2009-09-24 | 52 | 52 | 48 | 48 | 28,000 | 480 |
| 2009-09-18 | 52 | 53 | 50 | 52 | 20,000 | 520 |
| 2009-09-17 | 52 | 52 | 51 | 51 | 7,000 | 510 |
| 2009-09-16 | 53 | 53 | 53 | 53 | 3,000 | 530 |
| 2009-09-15 | 52 | 52 | 51 | 52 | 21,000 | 520 |
| 2009-09-14 | 54 | 54 | 51 | 53 | 41,000 | 530 |
| 2009-09-11 | 54 | 56 | 53 | 54 | 26,000 | 540 |
| 2009-09-10 | 53 | 56 | 53 | 55 | 23,000 | 550 |
| 2009-09-09 | 54 | 55 | 54 | 55 | 12,000 | 550 |
| 2009-09-08 | 53 | 54 | 52 | 54 | 14,000 | 540 |
| 2009-09-07 | 54 | 54 | 53 | 54 | 13,000 | 540 |
| 2009-09-04 | 55 | 55 | 54 | 55 | 10,000 | 550 |
| 2009-09-03 | 55 | 61 | 55 | 55 | 246,000 | 550 |
| 2009-09-02 | 55 | 55 | 53 | 55 | 19,000 | 550 |
| 2009-09-01 | 55 | 56 | 54 | 56 | 36,000 | 560 |
| 2009-08-31 | 56 | 57 | 55 | 56 | 20,000 | 560 |
| 2009-08-28 | 56 | 57 | 56 | 57 | 23,000 | 570 |
| 2009-08-27 | 59 | 59 | 55 | 56 | 123,000 | 560 |
| 2009-08-26 | 63 | 63 | 58 | 58 | 104,000 | 580 |
| 2009-08-25 | 61 | 65 | 57 | 62 | 224,000 | 620 |
| 2009-08-24 | 59 | 61 | 59 | 61 | 167,000 | 610 |
| 2009-08-21 | 58 | 59 | 57 | 59 | 47,000 | 590 |
| 2009-08-20 | 59 | 60 | 56 | 58 | 54,000 | 580 |
| 2009-08-19 | 58 | 59 | 56 | 58 | 119,000 | 580 |
| 2009-08-18 | 53 | 67 | 53 | 61 | 860,000 | 610 |
| 2009-08-17 | 54 | 58 | 53 | 55 | 258,000 | 550 |
| 2009-08-14 | 65 | 67 | 58 | 58 | 521,000 | 580 |
| 2009-08-13 | 52 | 77 | 52 | 63 | 1,990,000 | 630 |
| 2009-08-12 | 51 | 52 | 51 | 52 | 3,000 | 520 |
| 2009-08-11 | 52 | 52 | 49 | 52 | 37,000 | 520 |
| 2009-08-10 | 51 | 52 | 51 | 52 | 9,000 | 520 |
| 2009-08-07 | 52 | 52 | 51 | 51 | 12,000 | 510 |
| 2009-08-06 | 51 | 52 | 51 | 52 | 9,000 | 520 |
| 2009-08-05 | 51 | 52 | 51 | 51 | 22,000 | 510 |
| 2009-08-04 | 52 | 52 | 51 | 52 | 51,000 | 520 |
| 2009-08-03 | 55 | 55 | 53 | 53 | 18,000 | 530 |
| 2009-07-31 | 55 | 55 | 53 | 55 | 24,000 | 550 |
| 2009-07-30 | 55 | 56 | 54 | 55 | 35,000 | 550 |
| 2009-07-29 | 55 | 55 | 53 | 55 | 33,000 | 550 |
| 2009-07-28 | 52 | 55 | 52 | 55 | 60,000 | 550 |
| 2009-07-27 | 53 | 53 | 51 | 52 | 20,000 | 520 |
| 2009-07-24 | 54 | 54 | 52 | 53 | 30,000 | 530 |
| 2009-07-23 | 52 | 54 | 51 | 53 | 60,000 | 530 |
| 2009-07-22 | 50 | 52 | 50 | 52 | 18,000 | 520 |
| 2009-07-21 | 52 | 52 | 49 | 52 | 33,000 | 520 |
| 2009-07-17 | 52 | 57 | 50 | 50 | 131,000 | 500 |
| 2009-07-16 | 50 | 52 | 50 | 52 | 36,000 | 520 |
| 2009-07-15 | 48 | 50 | 47 | 49 | 52,000 | 490 |
| 2009-07-14 | 48 | 52 | 48 | 51 | 39,000 | 510 |
| 2009-07-13 | 55 | 55 | 46 | 46 | 109,000 | 460 |
| 2009-07-10 | 56 | 57 | 53 | 53 | 128,000 | 530 |
| 2009-07-09 | 61 | 61 | 57 | 59 | 195,000 | 590 |
| 2009-07-08 | 62 | 63 | 59 | 62 | 500,000 | 620 |
| 2009-07-07 | 63 | 85 | 62 | 69 | 5,004,000 | 690 |
| 2009-07-06 | 61 | 65 | 60 | 60 | 146,000 | 600 |
| 2009-07-03 | 61 | 62 | 58 | 62 | 33,000 | 620 |
| 2009-07-02 | 60 | 65 | 55 | 61 | 352,000 | 610 |
| 2009-07-01 | 55 | 59 | 55 | 59 | 58,000 | 590 |
| 2009-06-30 | 52 | 54 | 52 | 54 | 17,000 | 540 |
| 2009-06-29 | 52 | 53 | 52 | 53 | 12,000 | 530 |
| 2009-06-26 | 52 | 53 | 51 | 53 | 5,000 | 530 |
| 2009-06-25 | 53 | 53 | 53 | 53 | 1,000 | 530 |
| 2009-06-24 | 54 | 54 | 50 | 52 | 30,000 | 520 |
| 2009-06-23 | 57 | 57 | 54 | 54 | 60,000 | 540 |
| 2009-06-22 | 53 | 55 | 52 | 55 | 49,000 | 550 |
| 2009-06-19 | 51 | 52 | 50 | 52 | 24,000 | 520 |
| 2009-06-18 | 51 | 52 | 47 | 51 | 70,000 | 510 |
| 2009-06-17 | 49 | 52 | 48 | 52 | 34,000 | 520 |
| 2009-06-16 | 51 | 51 | 49 | 50 | 18,000 | 500 |
| 2009-06-15 | 50 | 55 | 48 | 50 | 150,000 | 500 |
| 2009-06-12 | 49 | 50 | 48 | 50 | 94,000 | 500 |
| 2009-06-11 | 46 | 59 | 46 | 48 | 591,000 | 480 |
| 2009-06-10 | 45 | 46 | 44 | 45 | 32,000 | 450 |
| 2009-06-09 | 46 | 46 | 44 | 46 | 19,000 | 460 |
| 2009-06-08 | 46 | 46 | 44 | 45 | 28,000 | 450 |
| 2009-06-05 | 46 | 48 | 44 | 47 | 35,000 | 470 |
| 2009-06-04 | 46 | 47 | 44 | 45 | 17,000 | 450 |
| 2009-06-03 | 47 | 47 | 46 | 47 | 10,000 | 470 |
| 2009-06-02 | 47 | 48 | 46 | 47 | 11,000 | 470 |
| 2009-06-01 | 45 | 47 | 45 | 46 | 18,000 | 460 |
| 2009-05-29 | 49 | 49 | 45 | 46 | 95,000 | 460 |
| 2009-05-28 | 53 | 53 | 49 | 49 | 112,000 | 490 |
| 2009-05-27 | 45 | 59 | 45 | 55 | 738,000 | 550 |
| 2009-05-26 | 47 | 47 | 44 | 45 | 43,000 | 450 |
| 2009-05-25 | 51 | 51 | 46 | 49 | 109,000 | 490 |
| 2009-05-22 | 52 | 53 | 45 | 49 | 536,000 | 490 |
| 2009-05-21 | 36 | 63 | 36 | 57 | 1,364,000 | 570 |
| 2009-05-20 | 34 | 34 | 34 | 34 | 2,000 | 340 |
| 2009-05-15 | 34 | 34 | 34 | 34 | 1,000 | 340 |
| 2009-05-13 | 35 | 35 | 35 | 35 | 3,000 | 350 |
| 2009-05-11 | 34 | 34 | 34 | 34 | 2,000 | 340 |
| 2009-05-07 | 37 | 38 | 34 | 34 | 3,000 | 340 |
| 2009-05-01 | 33 | 33 | 33 | 33 | 3,000 | 330 |
| 2009-04-30 | 33 | 33 | 33 | 33 | 1,000 | 330 |
| 2009-04-27 | 35 | 35 | 35 | 35 | 2,000 | 350 |
| 2009-04-24 | 32 | 37 | 32 | 37 | 5,000 | 370 |
| 2009-04-23 | 32 | 32 | 32 | 32 | 1,000 | 320 |
| 2009-04-20 | 32 | 32 | 32 | 32 | 1,000 | 320 |
| 2009-04-17 | 30 | 40 | 30 | 40 | 17,000 | 400 |
| 2009-04-15 | 32 | 32 | 32 | 32 | 1,000 | 320 |
| 2009-04-13 | 31 | 32 | 31 | 32 | 2,000 | 320 |
| 2009-04-10 | 29 | 29 | 29 | 29 | 1,000 | 290 |
| 2009-04-09 | 28 | 30 | 28 | 30 | 9,000 | 300 |
| 2009-04-08 | 30 | 30 | 27 | 28 | 12,000 | 280 |
| 2009-04-07 | 29 | 29 | 29 | 29 | 1,000 | 290 |
| 2009-04-06 | 29 | 29 | 29 | 29 | 1,000 | 290 |
| 2009-04-03 | 27 | 28 | 27 | 28 | 3,000 | 280 |
| 2009-04-02 | 25 | 26 | 25 | 26 | 4,000 | 260 |
| 2009-04-01 | 25 | 25 | 25 | 25 | 1,000 | 250 |
| 2009-03-31 | 25 | 25 | 25 | 25 | 3,000 | 250 |
| 2009-03-27 | 27 | 27 | 27 | 27 | 1,000 | 270 |
| 2009-03-25 | 27 | 27 | 26 | 26 | 4,000 | 260 |
| 2009-03-24 | 24 | 25 | 24 | 25 | 12,000 | 250 |
| 2009-03-17 | 23 | 23 | 23 | 23 | 1,000 | 230 |
| 2009-03-16 | 23 | 23 | 23 | 23 | 1,000 | 230 |
| 2009-03-13 | 21 | 23 | 21 | 23 | 2,000 | 230 |
| 2009-03-12 | 21 | 22 | 21 | 22 | 5,000 | 220 |
| 2009-03-11 | 21 | 21 | 21 | 21 | 1,000 | 210 |
| 2009-03-10 | 21 | 21 | 21 | 21 | 1,000 | 210 |
| 2009-03-09 | 22 | 22 | 21 | 22 | 5,000 | 220 |
| 2009-03-05 | 23 | 23 | 23 | 23 | 1,000 | 230 |
| 2009-03-04 | 22 | 22 | 22 | 22 | 1,000 | 220 |
| 2009-03-02 | 23 | 23 | 23 | 23 | 1,000 | 230 |
| 2009-02-27 | 22 | 23 | 22 | 23 | 10,000 | 230 |
| 2009-02-26 | 22 | 23 | 22 | 23 | 6,000 | 230 |
| 2009-02-25 | 23 | 24 | 21 | 22 | 17,000 | 220 |
| 2009-02-24 | 23 | 23 | 23 | 23 | 10,000 | 230 |
| 2009-02-23 | 22 | 24 | 22 | 23 | 10,000 | 230 |
| 2009-02-20 | 25 | 25 | 25 | 25 | 3,000 | 250 |
| 2009-02-19 | 26 | 26 | 26 | 26 | 1,000 | 260 |
| 2009-02-18 | 26 | 26 | 24 | 25 | 6,000 | 250 |
| 2009-02-17 | 25 | 25 | 25 | 25 | 9,000 | 250 |
| 2009-02-16 | 25 | 25 | 25 | 25 | 2,000 | 250 |
| 2009-02-13 | 26 | 26 | 26 | 26 | 1,000 | 260 |
| 2009-02-12 | 27 | 27 | 26 | 26 | 3,000 | 260 |
| 2009-02-10 | 30 | 31 | 26 | 27 | 35,000 | 270 |
| 2009-02-09 | 28 | 28 | 28 | 28 | 3,000 | 280 |
| 2009-02-04 | 29 | 29 | 29 | 29 | 1,000 | 290 |
| 2009-01-30 | 28 | 28 | 28 | 28 | 4,000 | 280 |
| 2009-01-27 | 30 | 30 | 30 | 30 | 3,000 | 300 |
| 2009-01-26 | 29 | 30 | 29 | 30 | 8,000 | 300 |
| 2009-01-21 | 29 | 29 | 29 | 29 | 1,000 | 290 |
| 2009-01-16 | 30 | 30 | 30 | 30 | 1,000 | 300 |
| 2009-01-14 | 30 | 30 | 30 | 30 | 7,000 | 300 |
| 2009-01-13 | 29 | 29 | 29 | 29 | 1,000 | 290 |
| 2009-01-09 | 28 | 28 | 28 | 28 | 2,000 | 280 |
| 2009-01-07 | 28 | 29 | 28 | 29 | 12,000 | 290 |
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
