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
2010-12-30373737371,000370
2010-12-29363636362,000360
2010-12-27373737372,000370
2010-12-24363736375,000370
2010-12-22353635362,000360
2010-12-21363736374,000370
2010-12-20363736373,000370
2010-12-17353635366,000360
2010-12-163637363722,000370
2010-12-13363636363,000360
2010-12-10343634364,000360
2010-12-09343634347,000340
2010-12-08363636362,000360
2010-12-06363636361,000360
2010-12-02353635363,000360
2010-11-30343534353,000350
2010-11-29353535353,000350
2010-11-26343534347,000340
2010-11-25363634355,000350
2010-11-243435343516,000350
2010-11-22343434343,000340
2010-11-19333432343,000340
2010-11-17323332332,000330
2010-11-15343434343,000340
2010-11-10333333332,000330
2010-11-09313231323,000320
2010-11-08323231324,000320
2010-11-04303230324,000320
2010-11-023233323316,000330
2010-11-01313330335,000330
2010-10-28343434342,000340
2010-10-26313231323,000320
2010-10-253334333310,000330
2010-10-19323332332,000330
2010-10-183434303213,000320
2010-10-15333333331,000330
2010-10-14303230329,000320
2010-10-132931293113,000310
2010-10-123031282825,000280
2010-10-082933293013,000300
2010-10-06323332332,000330
2010-10-04333432335,000330
2010-10-01313331332,000330
2010-09-30333333331,000330
2010-09-29323432327,000320
2010-09-28323232321,000320
2010-09-27333331327,000320
2010-09-243434323211,000320
2010-09-223334333411,000340
2010-09-213334333310,000330
2010-09-173233323212,000320
2010-09-16333333331,000330
2010-09-153234323321,000330
2010-09-1432423232226,000320
2010-09-133232303119,000310
2010-09-103132283162,000310
2010-09-0932383132157,000320
2010-09-082931293110,000310
2010-09-06303030301,000300
2010-09-03303130303,000300
2010-09-02313131312,000310
2010-08-31303030301,000300
2010-08-303031292918,000290
2010-08-27272927293,000290
2010-08-26303030301,000300
2010-08-25272927292,000290
2010-08-242930272921,000290
2010-08-23292929294,000290
2010-08-20292928299,000290
2010-08-17313131311,000310
2010-08-16303230325,000320
2010-08-13292929291,000290
2010-08-122829272816,000280
2010-08-10303130317,000310
2010-07-30323332332,000330
2010-07-28333433334,000330
2010-07-27343434341,000340
2010-07-26333433335,000330
2010-07-23333333331,000330
2010-07-21313231322,000320
2010-07-20293129316,000310
2010-07-16333330327,000320
2010-07-15333433346,000340
2010-07-143233313212,000320
2010-07-133536323417,000340
2010-06-25373837386,000380
2010-06-24393937386,000380
2010-06-18383938393,000390
2010-06-17383938392,000390
2010-06-16384038404,000400
2010-06-14394039402,000400
2010-06-03373837382,000380
2010-06-02373737371,000370
2010-06-01383837385,000380
2010-05-31383838381,000380
2010-05-28383836385,000380
2010-05-27373737371,000370
2010-05-26383835373,000370
2010-05-243637353725,000370
2010-05-21343633366,000360
2010-05-203637363711,000370
2010-05-19353634367,000360
2010-05-18363636361,000360
2010-05-173738353511,000350
2010-05-14373937392,000390
2010-05-12363836388,000380
2010-05-113639363814,000380
2010-05-10384038403,000400
2010-05-07384038409,000400
2010-04-304242414216,000420
2010-04-27424242421,000420
2010-04-26424241415,000410
2010-04-23424242422,000420
2010-04-22414141411,000410
2010-04-204243414319,000430
2010-04-16434343433,000430
2010-04-15424242425,000420
2010-04-14424242423,000420
2010-04-134242414217,000420
2010-04-124142414131,000410
2010-04-09424242421,000420
2010-04-08424241413,000410
2010-04-074242414110,000410
2010-04-064242414114,000410
2010-04-054142404216,000420
2010-04-02414141411,000410
2010-04-01404038409,000400
2010-03-313840383930,000390
2010-03-303738373811,000380
2010-03-29383838381,000380
2010-03-263738363710,000370
2010-03-25383838381,000380
2010-03-24383938398,000390
2010-03-23363836389,000380
2010-03-193538353814,000380
2010-03-16393939391,000390
2010-03-15373837385,000380
2010-03-12363736377,000370
2010-03-113638343732,000370
2010-03-10383937374,000370
2010-03-04373837383,000380
2010-03-023838363815,000380
2010-02-263738373714,000370
2010-02-253739363815,000380
2010-02-24393938386,000380
2010-02-23373937392,000390
2010-02-22383938393,000390
2010-02-193838373784,000370
2010-02-17383838383,000380
2010-02-16383835386,000380
2010-02-153738363715,000370
2010-02-12404037378,000370
2010-02-10373937393,000390
2010-02-09384037386,000380
2010-02-08384038407,000400
2010-02-05404039393,000390
2010-02-034142394016,000400
2010-02-02424241425,000420
2010-02-014143404126,000410
2010-01-2943504042259,000420
2010-01-284142414112,000410
2010-01-27404140412,000410
2010-01-26414141411,000410
2010-01-25414140417,000410
2010-01-22404140412,000410
2010-01-21404139408,000400
2010-01-20414141416,000410
2010-01-18394139416,000410
2010-01-15394139405,000400
2010-01-14394039403,000400
2010-01-133942374011,000400
2010-01-12424242421,000420
2010-01-08424242421,000420
2010-01-074042404210,000420
2010-01-06434342426,000420
2010-01-05404240422,000420
2010-01-04414241424,000420

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