7946 (株)光陽社 の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 51 | 51 | 49 | 50 | 10,000 | 500 |
| 2011-12-29 | 50 | 50 | 48 | 50 | 23,000 | 500 |
| 2011-12-28 | 51 | 52 | 49 | 50 | 44,000 | 500 |
| 2011-12-27 | 49 | 53 | 48 | 51 | 91,000 | 510 |
| 2011-12-26 | 51 | 52 | 49 | 49 | 70,000 | 490 |
| 2011-12-22 | 53 | 53 | 50 | 51 | 93,000 | 510 |
| 2011-12-21 | 55 | 55 | 53 | 53 | 53,000 | 530 |
| 2011-12-20 | 54 | 59 | 53 | 54 | 150,000 | 540 |
| 2011-12-19 | 57 | 57 | 53 | 53 | 165,000 | 530 |
| 2011-12-16 | 59 | 64 | 55 | 57 | 356,000 | 570 |
| 2011-12-15 | 61 | 67 | 56 | 57 | 1,017,000 | 570 |
| 2011-12-14 | 50 | 62 | 50 | 61 | 1,010,000 | 610 |
| 2011-12-13 | 50 | 51 | 49 | 50 | 66,000 | 500 |
| 2011-12-12 | 52 | 54 | 51 | 51 | 157,000 | 510 |
| 2011-12-09 | 52 | 53 | 50 | 52 | 152,000 | 520 |
| 2011-12-08 | 54 | 57 | 51 | 53 | 403,000 | 530 |
| 2011-12-07 | 48 | 64 | 46 | 52 | 1,194,000 | 520 |
| 2011-12-06 | 48 | 49 | 47 | 48 | 124,000 | 480 |
| 2011-12-05 | 51 | 53 | 46 | 50 | 488,000 | 500 |
| 2011-12-02 | 44 | 72 | 42 | 49 | 2,352,000 | 490 |
| 2011-12-01 | 40 | 45 | 40 | 43 | 250,000 | 430 |
| 2011-11-30 | 40 | 40 | 39 | 40 | 65,000 | 400 |
| 2011-11-29 | 40 | 40 | 39 | 40 | 9,000 | 400 |
| 2011-11-28 | 39 | 40 | 38 | 39 | 42,000 | 390 |
| 2011-11-25 | 40 | 40 | 39 | 39 | 18,000 | 390 |
| 2011-11-24 | 39 | 39 | 38 | 39 | 29,000 | 390 |
| 2011-11-22 | 40 | 40 | 38 | 40 | 69,000 | 400 |
| 2011-11-21 | 41 | 41 | 39 | 40 | 141,000 | 400 |
| 2011-11-18 | 43 | 43 | 41 | 42 | 107,000 | 420 |
| 2011-11-17 | 45 | 46 | 41 | 43 | 291,000 | 430 |
| 2011-11-16 | 48 | 49 | 44 | 45 | 534,000 | 450 |
| 2011-11-15 | 46 | 60 | 42 | 42 | 1,609,000 | 420 |
| 2011-11-14 | 38 | 38 | 38 | 38 | 2,000 | 380 |
| 2011-11-11 | 36 | 37 | 36 | 37 | 8,000 | 370 |
| 2011-11-10 | 37 | 37 | 37 | 37 | 7,000 | 370 |
| 2011-11-09 | 38 | 38 | 38 | 38 | 1,000 | 380 |
| 2011-11-08 | 39 | 39 | 38 | 38 | 3,000 | 380 |
| 2011-11-04 | 39 | 39 | 39 | 39 | 1,000 | 390 |
| 2011-11-02 | 37 | 38 | 37 | 38 | 8,000 | 380 |
| 2011-11-01 | 38 | 39 | 38 | 38 | 14,000 | 380 |
| 2011-10-28 | 39 | 40 | 39 | 40 | 3,000 | 400 |
| 2011-10-27 | 39 | 39 | 38 | 39 | 6,000 | 390 |
| 2011-10-24 | 39 | 39 | 39 | 39 | 5,000 | 390 |
| 2011-10-17 | 37 | 39 | 37 | 39 | 2,000 | 390 |
| 2011-10-13 | 40 | 40 | 36 | 38 | 28,000 | 380 |
| 2011-10-11 | 40 | 40 | 40 | 40 | 2,000 | 400 |
| 2011-10-06 | 39 | 39 | 39 | 39 | 1,000 | 390 |
| 2011-10-04 | 39 | 39 | 38 | 39 | 3,000 | 390 |
| 2011-09-29 | 40 | 40 | 40 | 40 | 1,000 | 400 |
| 2011-09-28 | 40 | 40 | 39 | 39 | 7,000 | 390 |
| 2011-09-27 | 40 | 40 | 40 | 40 | 1,000 | 400 |
| 2011-09-26 | 40 | 41 | 39 | 39 | 10,000 | 390 |
| 2011-09-22 | 39 | 40 | 39 | 40 | 2,000 | 400 |
| 2011-09-21 | 40 | 41 | 40 | 40 | 8,000 | 400 |
| 2011-09-20 | 40 | 41 | 40 | 41 | 8,000 | 410 |
| 2011-09-16 | 41 | 41 | 41 | 41 | 1,000 | 410 |
| 2011-09-15 | 41 | 41 | 39 | 40 | 3,000 | 400 |
| 2011-09-14 | 40 | 40 | 40 | 40 | 1,000 | 400 |
| 2011-09-13 | 38 | 42 | 38 | 40 | 34,000 | 400 |
| 2011-09-12 | 40 | 41 | 37 | 38 | 37,000 | 380 |
| 2011-09-09 | 40 | 40 | 39 | 40 | 12,000 | 400 |
| 2011-09-07 | 40 | 40 | 40 | 40 | 1,000 | 400 |
| 2011-09-06 | 40 | 41 | 40 | 41 | 4,000 | 410 |
| 2011-09-05 | 41 | 41 | 41 | 41 | 2,000 | 410 |
| 2011-09-01 | 39 | 41 | 39 | 41 | 10,000 | 410 |
| 2011-08-30 | 41 | 41 | 41 | 41 | 1,000 | 410 |
| 2011-08-29 | 41 | 41 | 40 | 40 | 8,000 | 400 |
| 2011-08-26 | 41 | 41 | 41 | 41 | 1,000 | 410 |
| 2011-08-25 | 41 | 41 | 40 | 40 | 4,000 | 400 |
| 2011-08-24 | 40 | 40 | 40 | 40 | 5,000 | 400 |
| 2011-08-23 | 39 | 40 | 39 | 40 | 4,000 | 400 |
| 2011-08-22 | 41 | 41 | 41 | 41 | 2,000 | 410 |
| 2011-08-19 | 41 | 41 | 40 | 41 | 16,000 | 410 |
| 2011-08-18 | 42 | 42 | 42 | 42 | 1,000 | 420 |
| 2011-08-17 | 43 | 43 | 42 | 42 | 21,000 | 420 |
| 2011-08-16 | 44 | 44 | 42 | 44 | 17,000 | 440 |
| 2011-08-15 | 44 | 46 | 43 | 43 | 17,000 | 430 |
| 2011-08-12 | 43 | 43 | 43 | 43 | 4,000 | 430 |
| 2011-08-11 | 42 | 42 | 42 | 42 | 1,000 | 420 |
| 2011-08-10 | 42 | 43 | 42 | 43 | 3,000 | 430 |
| 2011-08-09 | 41 | 41 | 40 | 41 | 16,000 | 410 |
| 2011-08-08 | 42 | 42 | 42 | 42 | 4,000 | 420 |
| 2011-08-05 | 42 | 42 | 41 | 42 | 12,000 | 420 |
| 2011-08-04 | 43 | 43 | 42 | 43 | 11,000 | 430 |
| 2011-08-03 | 41 | 42 | 41 | 42 | 16,000 | 420 |
| 2011-08-02 | 42 | 43 | 42 | 43 | 7,000 | 430 |
| 2011-08-01 | 42 | 43 | 42 | 43 | 5,000 | 430 |
| 2011-07-29 | 43 | 43 | 41 | 42 | 25,000 | 420 |
| 2011-07-28 | 42 | 43 | 42 | 43 | 10,000 | 430 |
| 2011-07-27 | 43 | 43 | 43 | 43 | 7,000 | 430 |
| 2011-07-26 | 44 | 44 | 43 | 44 | 4,000 | 440 |
| 2011-07-25 | 44 | 45 | 44 | 45 | 8,000 | 450 |
| 2011-07-22 | 43 | 44 | 43 | 44 | 4,000 | 440 |
| 2011-07-21 | 42 | 43 | 42 | 43 | 17,000 | 430 |
| 2011-07-20 | 44 | 45 | 42 | 43 | 12,000 | 430 |
| 2011-07-19 | 45 | 46 | 44 | 45 | 13,000 | 450 |
| 2011-07-15 | 45 | 45 | 45 | 45 | 1,000 | 450 |
| 2011-07-13 | 45 | 45 | 45 | 45 | 1,000 | 450 |
| 2011-07-11 | 46 | 46 | 45 | 45 | 9,000 | 450 |
| 2011-07-08 | 45 | 45 | 45 | 45 | 12,000 | 450 |
| 2011-07-07 | 44 | 45 | 44 | 44 | 4,000 | 440 |
| 2011-07-06 | 45 | 45 | 45 | 45 | 5,000 | 450 |
| 2011-07-05 | 44 | 44 | 44 | 44 | 2,000 | 440 |
| 2011-07-04 | 44 | 45 | 43 | 45 | 13,000 | 450 |
| 2011-06-30 | 42 | 43 | 42 | 43 | 26,000 | 430 |
| 2011-06-28 | 42 | 43 | 42 | 43 | 2,000 | 430 |
| 2011-06-27 | 43 | 43 | 43 | 43 | 6,000 | 430 |
| 2011-06-24 | 43 | 43 | 42 | 42 | 10,000 | 420 |
| 2011-06-23 | 42 | 43 | 42 | 43 | 24,000 | 430 |
| 2011-06-22 | 42 | 43 | 42 | 43 | 17,000 | 430 |
| 2011-06-21 | 44 | 44 | 41 | 41 | 43,000 | 410 |
| 2011-06-20 | 44 | 46 | 42 | 44 | 53,000 | 440 |
| 2011-06-17 | 43 | 44 | 43 | 44 | 4,000 | 440 |
| 2011-06-16 | 44 | 44 | 43 | 44 | 7,000 | 440 |
| 2011-06-15 | 45 | 45 | 43 | 45 | 10,000 | 450 |
| 2011-06-14 | 43 | 45 | 43 | 45 | 10,000 | 450 |
| 2011-06-13 | 45 | 45 | 45 | 45 | 2,000 | 450 |
| 2011-06-10 | 44 | 44 | 44 | 44 | 1,000 | 440 |
| 2011-06-09 | 43 | 45 | 43 | 45 | 12,000 | 450 |
| 2011-06-08 | 46 | 46 | 45 | 46 | 5,000 | 460 |
| 2011-06-07 | 47 | 47 | 46 | 46 | 20,000 | 460 |
| 2011-06-06 | 47 | 48 | 46 | 47 | 10,000 | 470 |
| 2011-06-03 | 46 | 47 | 46 | 47 | 2,000 | 470 |
| 2011-06-02 | 46 | 47 | 45 | 47 | 12,000 | 470 |
| 2011-06-01 | 46 | 50 | 45 | 46 | 183,000 | 460 |
| 2011-05-31 | 44 | 45 | 44 | 45 | 21,000 | 450 |
| 2011-05-30 | 45 | 47 | 44 | 46 | 46,000 | 460 |
| 2011-05-27 | 45 | 49 | 45 | 45 | 73,000 | 450 |
| 2011-05-26 | 45 | 45 | 44 | 45 | 45,000 | 450 |
| 2011-05-25 | 48 | 48 | 43 | 44 | 347,000 | 440 |
| 2011-05-24 | 48 | 58 | 48 | 48 | 486,000 | 480 |
| 2011-05-23 | 51 | 68 | 49 | 49 | 2,601,000 | 490 |
| 2011-05-20 | 43 | 45 | 43 | 44 | 48,000 | 440 |
| 2011-05-19 | 44 | 44 | 42 | 44 | 15,000 | 440 |
| 2011-05-18 | 44 | 44 | 43 | 43 | 14,000 | 430 |
| 2011-05-17 | 44 | 46 | 43 | 43 | 49,000 | 430 |
| 2011-05-16 | 45 | 50 | 42 | 44 | 165,000 | 440 |
| 2011-05-13 | 42 | 44 | 42 | 43 | 10,000 | 430 |
| 2011-05-12 | 42 | 44 | 42 | 43 | 36,000 | 430 |
| 2011-05-11 | 42 | 44 | 42 | 43 | 11,000 | 430 |
| 2011-05-10 | 43 | 44 | 43 | 44 | 4,000 | 440 |
| 2011-05-02 | 43 | 45 | 43 | 45 | 3,000 | 450 |
| 2011-04-26 | 43 | 44 | 43 | 44 | 2,000 | 440 |
| 2011-04-25 | 44 | 45 | 44 | 45 | 9,000 | 450 |
| 2011-04-22 | 42 | 44 | 42 | 43 | 8,000 | 430 |
| 2011-04-21 | 44 | 44 | 42 | 43 | 29,000 | 430 |
| 2011-04-20 | 42 | 44 | 42 | 44 | 27,000 | 440 |
| 2011-04-19 | 43 | 44 | 40 | 43 | 19,000 | 430 |
| 2011-04-18 | 42 | 50 | 42 | 43 | 231,000 | 430 |
| 2011-04-15 | 40 | 40 | 40 | 40 | 12,000 | 400 |
| 2011-04-14 | 38 | 40 | 38 | 40 | 5,000 | 400 |
| 2011-04-13 | 35 | 38 | 35 | 38 | 9,000 | 380 |
| 2011-04-12 | 36 | 36 | 36 | 36 | 2,000 | 360 |
| 2011-04-08 | 38 | 38 | 38 | 38 | 1,000 | 380 |
| 2011-04-07 | 37 | 37 | 37 | 37 | 1,000 | 370 |
| 2011-04-06 | 37 | 37 | 36 | 36 | 4,000 | 360 |
| 2011-04-05 | 37 | 37 | 36 | 37 | 4,000 | 370 |
| 2011-04-04 | 38 | 39 | 38 | 39 | 3,000 | 390 |
| 2011-04-01 | 37 | 39 | 37 | 39 | 6,000 | 390 |
| 2011-03-31 | 39 | 39 | 32 | 39 | 52,000 | 390 |
| 2011-03-30 | 41 | 41 | 41 | 41 | 4,000 | 410 |
| 2011-03-29 | 39 | 43 | 36 | 38 | 48,000 | 380 |
| 2011-03-28 | 39 | 40 | 35 | 36 | 23,000 | 360 |
| 2011-03-25 | 37 | 45 | 37 | 40 | 209,000 | 400 |
| 2011-03-24 | 35 | 36 | 35 | 36 | 5,000 | 360 |
| 2011-03-23 | 34 | 35 | 32 | 35 | 10,000 | 350 |
| 2011-03-22 | 32 | 35 | 32 | 35 | 30,000 | 350 |
| 2011-03-18 | 32 | 32 | 32 | 32 | 11,000 | 320 |
| 2011-03-17 | 27 | 30 | 27 | 30 | 14,000 | 300 |
| 2011-03-16 | 31 | 31 | 30 | 30 | 2,000 | 300 |
| 2011-03-15 | 31 | 31 | 28 | 29 | 48,000 | 290 |
| 2011-03-14 | 35 | 35 | 31 | 32 | 116,000 | 320 |
| 2011-03-11 | 41 | 41 | 39 | 40 | 11,000 | 400 |
| 2011-03-10 | 41 | 42 | 40 | 41 | 13,000 | 410 |
| 2011-03-09 | 40 | 42 | 40 | 42 | 23,000 | 420 |
| 2011-03-08 | 40 | 41 | 40 | 41 | 8,000 | 410 |
| 2011-03-07 | 40 | 40 | 40 | 40 | 2,000 | 400 |
| 2011-03-04 | 39 | 40 | 37 | 40 | 29,000 | 400 |
| 2011-03-03 | 41 | 41 | 41 | 41 | 1,000 | 410 |
| 2011-03-01 | 41 | 41 | 39 | 41 | 13,000 | 410 |
| 2011-02-28 | 41 | 41 | 41 | 41 | 1,000 | 410 |
| 2011-02-25 | 41 | 41 | 39 | 40 | 3,000 | 400 |
| 2011-02-24 | 42 | 42 | 40 | 41 | 11,000 | 410 |
| 2011-02-23 | 40 | 41 | 40 | 41 | 3,000 | 410 |
| 2011-02-22 | 40 | 42 | 39 | 42 | 15,000 | 420 |
| 2011-02-21 | 40 | 42 | 40 | 42 | 7,000 | 420 |
| 2011-02-18 | 40 | 40 | 39 | 39 | 2,000 | 390 |
| 2011-02-17 | 41 | 41 | 39 | 39 | 17,000 | 390 |
| 2011-02-16 | 41 | 41 | 41 | 41 | 1,000 | 410 |
| 2011-02-15 | 40 | 40 | 40 | 40 | 6,000 | 400 |
| 2011-02-09 | 38 | 40 | 38 | 40 | 4,000 | 400 |
| 2011-02-07 | 40 | 40 | 40 | 40 | 2,000 | 400 |
| 2011-02-03 | 40 | 40 | 40 | 40 | 1,000 | 400 |
| 2011-02-02 | 39 | 39 | 39 | 39 | 1,000 | 390 |
| 2011-01-31 | 38 | 39 | 38 | 39 | 2,000 | 390 |
| 2011-01-27 | 40 | 40 | 40 | 40 | 1,000 | 400 |
| 2011-01-25 | 40 | 40 | 40 | 40 | 1,000 | 400 |
| 2011-01-24 | 39 | 39 | 39 | 39 | 6,000 | 390 |
| 2011-01-21 | 38 | 39 | 38 | 38 | 17,000 | 380 |
| 2011-01-20 | 39 | 39 | 39 | 39 | 1,000 | 390 |
| 2011-01-19 | 39 | 39 | 39 | 39 | 1,000 | 390 |
| 2011-01-18 | 38 | 38 | 38 | 38 | 11,000 | 380 |
| 2011-01-17 | 37 | 38 | 37 | 38 | 11,000 | 380 |
| 2011-01-14 | 37 | 38 | 37 | 38 | 24,000 | 380 |
| 2011-01-13 | 37 | 38 | 37 | 38 | 5,000 | 380 |
| 2011-01-12 | 38 | 38 | 34 | 37 | 51,000 | 370 |
| 2011-01-11 | 36 | 37 | 36 | 37 | 3,000 | 370 |
| 2011-01-07 | 37 | 37 | 37 | 37 | 1,000 | 370 |
| 2011-01-06 | 36 | 37 | 36 | 37 | 3,000 | 370 |
| 2011-01-05 | 37 | 37 | 36 | 37 | 3,000 | 370 |
| 2011-01-04 | 37 | 37 | 36 | 36 | 8,000 | 360 |
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
