7946 (株)光陽社 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 37 | 37 | 37 | 37 | 1,000 | 370 |
| 2010-12-29 | 36 | 36 | 36 | 36 | 2,000 | 360 |
| 2010-12-27 | 37 | 37 | 37 | 37 | 2,000 | 370 |
| 2010-12-24 | 36 | 37 | 36 | 37 | 5,000 | 370 |
| 2010-12-22 | 35 | 36 | 35 | 36 | 2,000 | 360 |
| 2010-12-21 | 36 | 37 | 36 | 37 | 4,000 | 370 |
| 2010-12-20 | 36 | 37 | 36 | 37 | 3,000 | 370 |
| 2010-12-17 | 35 | 36 | 35 | 36 | 6,000 | 360 |
| 2010-12-16 | 36 | 37 | 36 | 37 | 22,000 | 370 |
| 2010-12-13 | 36 | 36 | 36 | 36 | 3,000 | 360 |
| 2010-12-10 | 34 | 36 | 34 | 36 | 4,000 | 360 |
| 2010-12-09 | 34 | 36 | 34 | 34 | 7,000 | 340 |
| 2010-12-08 | 36 | 36 | 36 | 36 | 2,000 | 360 |
| 2010-12-06 | 36 | 36 | 36 | 36 | 1,000 | 360 |
| 2010-12-02 | 35 | 36 | 35 | 36 | 3,000 | 360 |
| 2010-11-30 | 34 | 35 | 34 | 35 | 3,000 | 350 |
| 2010-11-29 | 35 | 35 | 35 | 35 | 3,000 | 350 |
| 2010-11-26 | 34 | 35 | 34 | 34 | 7,000 | 340 |
| 2010-11-25 | 36 | 36 | 34 | 35 | 5,000 | 350 |
| 2010-11-24 | 34 | 35 | 34 | 35 | 16,000 | 350 |
| 2010-11-22 | 34 | 34 | 34 | 34 | 3,000 | 340 |
| 2010-11-19 | 33 | 34 | 32 | 34 | 3,000 | 340 |
| 2010-11-17 | 32 | 33 | 32 | 33 | 2,000 | 330 |
| 2010-11-15 | 34 | 34 | 34 | 34 | 3,000 | 340 |
| 2010-11-10 | 33 | 33 | 33 | 33 | 2,000 | 330 |
| 2010-11-09 | 31 | 32 | 31 | 32 | 3,000 | 320 |
| 2010-11-08 | 32 | 32 | 31 | 32 | 4,000 | 320 |
| 2010-11-04 | 30 | 32 | 30 | 32 | 4,000 | 320 |
| 2010-11-02 | 32 | 33 | 32 | 33 | 16,000 | 330 |
| 2010-11-01 | 31 | 33 | 30 | 33 | 5,000 | 330 |
| 2010-10-28 | 34 | 34 | 34 | 34 | 2,000 | 340 |
| 2010-10-26 | 31 | 32 | 31 | 32 | 3,000 | 320 |
| 2010-10-25 | 33 | 34 | 33 | 33 | 10,000 | 330 |
| 2010-10-19 | 32 | 33 | 32 | 33 | 2,000 | 330 |
| 2010-10-18 | 34 | 34 | 30 | 32 | 13,000 | 320 |
| 2010-10-15 | 33 | 33 | 33 | 33 | 1,000 | 330 |
| 2010-10-14 | 30 | 32 | 30 | 32 | 9,000 | 320 |
| 2010-10-13 | 29 | 31 | 29 | 31 | 13,000 | 310 |
| 2010-10-12 | 30 | 31 | 28 | 28 | 25,000 | 280 |
| 2010-10-08 | 29 | 33 | 29 | 30 | 13,000 | 300 |
| 2010-10-06 | 32 | 33 | 32 | 33 | 2,000 | 330 |
| 2010-10-04 | 33 | 34 | 32 | 33 | 5,000 | 330 |
| 2010-10-01 | 31 | 33 | 31 | 33 | 2,000 | 330 |
| 2010-09-30 | 33 | 33 | 33 | 33 | 1,000 | 330 |
| 2010-09-29 | 32 | 34 | 32 | 32 | 7,000 | 320 |
| 2010-09-28 | 32 | 32 | 32 | 32 | 1,000 | 320 |
| 2010-09-27 | 33 | 33 | 31 | 32 | 7,000 | 320 |
| 2010-09-24 | 34 | 34 | 32 | 32 | 11,000 | 320 |
| 2010-09-22 | 33 | 34 | 33 | 34 | 11,000 | 340 |
| 2010-09-21 | 33 | 34 | 33 | 33 | 10,000 | 330 |
| 2010-09-17 | 32 | 33 | 32 | 32 | 12,000 | 320 |
| 2010-09-16 | 33 | 33 | 33 | 33 | 1,000 | 330 |
| 2010-09-15 | 32 | 34 | 32 | 33 | 21,000 | 330 |
| 2010-09-14 | 32 | 42 | 32 | 32 | 226,000 | 320 |
| 2010-09-13 | 32 | 32 | 30 | 31 | 19,000 | 310 |
| 2010-09-10 | 31 | 32 | 28 | 31 | 62,000 | 310 |
| 2010-09-09 | 32 | 38 | 31 | 32 | 157,000 | 320 |
| 2010-09-08 | 29 | 31 | 29 | 31 | 10,000 | 310 |
| 2010-09-06 | 30 | 30 | 30 | 30 | 1,000 | 300 |
| 2010-09-03 | 30 | 31 | 30 | 30 | 3,000 | 300 |
| 2010-09-02 | 31 | 31 | 31 | 31 | 2,000 | 310 |
| 2010-08-31 | 30 | 30 | 30 | 30 | 1,000 | 300 |
| 2010-08-30 | 30 | 31 | 29 | 29 | 18,000 | 290 |
| 2010-08-27 | 27 | 29 | 27 | 29 | 3,000 | 290 |
| 2010-08-26 | 30 | 30 | 30 | 30 | 1,000 | 300 |
| 2010-08-25 | 27 | 29 | 27 | 29 | 2,000 | 290 |
| 2010-08-24 | 29 | 30 | 27 | 29 | 21,000 | 290 |
| 2010-08-23 | 29 | 29 | 29 | 29 | 4,000 | 290 |
| 2010-08-20 | 29 | 29 | 28 | 29 | 9,000 | 290 |
| 2010-08-17 | 31 | 31 | 31 | 31 | 1,000 | 310 |
| 2010-08-16 | 30 | 32 | 30 | 32 | 5,000 | 320 |
| 2010-08-13 | 29 | 29 | 29 | 29 | 1,000 | 290 |
| 2010-08-12 | 28 | 29 | 27 | 28 | 16,000 | 280 |
| 2010-08-10 | 30 | 31 | 30 | 31 | 7,000 | 310 |
| 2010-07-30 | 32 | 33 | 32 | 33 | 2,000 | 330 |
| 2010-07-28 | 33 | 34 | 33 | 33 | 4,000 | 330 |
| 2010-07-27 | 34 | 34 | 34 | 34 | 1,000 | 340 |
| 2010-07-26 | 33 | 34 | 33 | 33 | 5,000 | 330 |
| 2010-07-23 | 33 | 33 | 33 | 33 | 1,000 | 330 |
| 2010-07-21 | 31 | 32 | 31 | 32 | 2,000 | 320 |
| 2010-07-20 | 29 | 31 | 29 | 31 | 6,000 | 310 |
| 2010-07-16 | 33 | 33 | 30 | 32 | 7,000 | 320 |
| 2010-07-15 | 33 | 34 | 33 | 34 | 6,000 | 340 |
| 2010-07-14 | 32 | 33 | 31 | 32 | 12,000 | 320 |
| 2010-07-13 | 35 | 36 | 32 | 34 | 17,000 | 340 |
| 2010-06-25 | 37 | 38 | 37 | 38 | 6,000 | 380 |
| 2010-06-24 | 39 | 39 | 37 | 38 | 6,000 | 380 |
| 2010-06-18 | 38 | 39 | 38 | 39 | 3,000 | 390 |
| 2010-06-17 | 38 | 39 | 38 | 39 | 2,000 | 390 |
| 2010-06-16 | 38 | 40 | 38 | 40 | 4,000 | 400 |
| 2010-06-14 | 39 | 40 | 39 | 40 | 2,000 | 400 |
| 2010-06-03 | 37 | 38 | 37 | 38 | 2,000 | 380 |
| 2010-06-02 | 37 | 37 | 37 | 37 | 1,000 | 370 |
| 2010-06-01 | 38 | 38 | 37 | 38 | 5,000 | 380 |
| 2010-05-31 | 38 | 38 | 38 | 38 | 1,000 | 380 |
| 2010-05-28 | 38 | 38 | 36 | 38 | 5,000 | 380 |
| 2010-05-27 | 37 | 37 | 37 | 37 | 1,000 | 370 |
| 2010-05-26 | 38 | 38 | 35 | 37 | 3,000 | 370 |
| 2010-05-24 | 36 | 37 | 35 | 37 | 25,000 | 370 |
| 2010-05-21 | 34 | 36 | 33 | 36 | 6,000 | 360 |
| 2010-05-20 | 36 | 37 | 36 | 37 | 11,000 | 370 |
| 2010-05-19 | 35 | 36 | 34 | 36 | 7,000 | 360 |
| 2010-05-18 | 36 | 36 | 36 | 36 | 1,000 | 360 |
| 2010-05-17 | 37 | 38 | 35 | 35 | 11,000 | 350 |
| 2010-05-14 | 37 | 39 | 37 | 39 | 2,000 | 390 |
| 2010-05-12 | 36 | 38 | 36 | 38 | 8,000 | 380 |
| 2010-05-11 | 36 | 39 | 36 | 38 | 14,000 | 380 |
| 2010-05-10 | 38 | 40 | 38 | 40 | 3,000 | 400 |
| 2010-05-07 | 38 | 40 | 38 | 40 | 9,000 | 400 |
| 2010-04-30 | 42 | 42 | 41 | 42 | 16,000 | 420 |
| 2010-04-27 | 42 | 42 | 42 | 42 | 1,000 | 420 |
| 2010-04-26 | 42 | 42 | 41 | 41 | 5,000 | 410 |
| 2010-04-23 | 42 | 42 | 42 | 42 | 2,000 | 420 |
| 2010-04-22 | 41 | 41 | 41 | 41 | 1,000 | 410 |
| 2010-04-20 | 42 | 43 | 41 | 43 | 19,000 | 430 |
| 2010-04-16 | 43 | 43 | 43 | 43 | 3,000 | 430 |
| 2010-04-15 | 42 | 42 | 42 | 42 | 5,000 | 420 |
| 2010-04-14 | 42 | 42 | 42 | 42 | 3,000 | 420 |
| 2010-04-13 | 42 | 42 | 41 | 42 | 17,000 | 420 |
| 2010-04-12 | 41 | 42 | 41 | 41 | 31,000 | 410 |
| 2010-04-09 | 42 | 42 | 42 | 42 | 1,000 | 420 |
| 2010-04-08 | 42 | 42 | 41 | 41 | 3,000 | 410 |
| 2010-04-07 | 42 | 42 | 41 | 41 | 10,000 | 410 |
| 2010-04-06 | 42 | 42 | 41 | 41 | 14,000 | 410 |
| 2010-04-05 | 41 | 42 | 40 | 42 | 16,000 | 420 |
| 2010-04-02 | 41 | 41 | 41 | 41 | 1,000 | 410 |
| 2010-04-01 | 40 | 40 | 38 | 40 | 9,000 | 400 |
| 2010-03-31 | 38 | 40 | 38 | 39 | 30,000 | 390 |
| 2010-03-30 | 37 | 38 | 37 | 38 | 11,000 | 380 |
| 2010-03-29 | 38 | 38 | 38 | 38 | 1,000 | 380 |
| 2010-03-26 | 37 | 38 | 36 | 37 | 10,000 | 370 |
| 2010-03-25 | 38 | 38 | 38 | 38 | 1,000 | 380 |
| 2010-03-24 | 38 | 39 | 38 | 39 | 8,000 | 390 |
| 2010-03-23 | 36 | 38 | 36 | 38 | 9,000 | 380 |
| 2010-03-19 | 35 | 38 | 35 | 38 | 14,000 | 380 |
| 2010-03-16 | 39 | 39 | 39 | 39 | 1,000 | 390 |
| 2010-03-15 | 37 | 38 | 37 | 38 | 5,000 | 380 |
| 2010-03-12 | 36 | 37 | 36 | 37 | 7,000 | 370 |
| 2010-03-11 | 36 | 38 | 34 | 37 | 32,000 | 370 |
| 2010-03-10 | 38 | 39 | 37 | 37 | 4,000 | 370 |
| 2010-03-04 | 37 | 38 | 37 | 38 | 3,000 | 380 |
| 2010-03-02 | 38 | 38 | 36 | 38 | 15,000 | 380 |
| 2010-02-26 | 37 | 38 | 37 | 37 | 14,000 | 370 |
| 2010-02-25 | 37 | 39 | 36 | 38 | 15,000 | 380 |
| 2010-02-24 | 39 | 39 | 38 | 38 | 6,000 | 380 |
| 2010-02-23 | 37 | 39 | 37 | 39 | 2,000 | 390 |
| 2010-02-22 | 38 | 39 | 38 | 39 | 3,000 | 390 |
| 2010-02-19 | 38 | 38 | 37 | 37 | 84,000 | 370 |
| 2010-02-17 | 38 | 38 | 38 | 38 | 3,000 | 380 |
| 2010-02-16 | 38 | 38 | 35 | 38 | 6,000 | 380 |
| 2010-02-15 | 37 | 38 | 36 | 37 | 15,000 | 370 |
| 2010-02-12 | 40 | 40 | 37 | 37 | 8,000 | 370 |
| 2010-02-10 | 37 | 39 | 37 | 39 | 3,000 | 390 |
| 2010-02-09 | 38 | 40 | 37 | 38 | 6,000 | 380 |
| 2010-02-08 | 38 | 40 | 38 | 40 | 7,000 | 400 |
| 2010-02-05 | 40 | 40 | 39 | 39 | 3,000 | 390 |
| 2010-02-03 | 41 | 42 | 39 | 40 | 16,000 | 400 |
| 2010-02-02 | 42 | 42 | 41 | 42 | 5,000 | 420 |
| 2010-02-01 | 41 | 43 | 40 | 41 | 26,000 | 410 |
| 2010-01-29 | 43 | 50 | 40 | 42 | 259,000 | 420 |
| 2010-01-28 | 41 | 42 | 41 | 41 | 12,000 | 410 |
| 2010-01-27 | 40 | 41 | 40 | 41 | 2,000 | 410 |
| 2010-01-26 | 41 | 41 | 41 | 41 | 1,000 | 410 |
| 2010-01-25 | 41 | 41 | 40 | 41 | 7,000 | 410 |
| 2010-01-22 | 40 | 41 | 40 | 41 | 2,000 | 410 |
| 2010-01-21 | 40 | 41 | 39 | 40 | 8,000 | 400 |
| 2010-01-20 | 41 | 41 | 41 | 41 | 6,000 | 410 |
| 2010-01-18 | 39 | 41 | 39 | 41 | 6,000 | 410 |
| 2010-01-15 | 39 | 41 | 39 | 40 | 5,000 | 400 |
| 2010-01-14 | 39 | 40 | 39 | 40 | 3,000 | 400 |
| 2010-01-13 | 39 | 42 | 37 | 40 | 11,000 | 400 |
| 2010-01-12 | 42 | 42 | 42 | 42 | 1,000 | 420 |
| 2010-01-08 | 42 | 42 | 42 | 42 | 1,000 | 420 |
| 2010-01-07 | 40 | 42 | 40 | 42 | 10,000 | 420 |
| 2010-01-06 | 43 | 43 | 42 | 42 | 6,000 | 420 |
| 2010-01-05 | 40 | 42 | 40 | 42 | 2,000 | 420 |
| 2010-01-04 | 41 | 42 | 41 | 42 | 4,000 | 420 |
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
