7946 (株)光陽社 の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 48 | 49 | 48 | 49 | 22,000 | 490 |
| 2012-12-27 | 49 | 49 | 49 | 49 | 38,000 | 490 |
| 2012-12-26 | 48 | 48 | 47 | 48 | 45,000 | 480 |
| 2012-12-25 | 45 | 49 | 45 | 48 | 177,000 | 480 |
| 2012-12-21 | 45 | 46 | 45 | 45 | 24,000 | 450 |
| 2012-12-20 | 46 | 46 | 45 | 45 | 48,000 | 450 |
| 2012-12-19 | 46 | 46 | 45 | 45 | 47,000 | 450 |
| 2012-12-18 | 45 | 46 | 45 | 45 | 23,000 | 450 |
| 2012-12-17 | 47 | 47 | 45 | 45 | 25,000 | 450 |
| 2012-12-14 | 46 | 47 | 46 | 46 | 5,000 | 460 |
| 2012-12-13 | 47 | 47 | 47 | 47 | 16,000 | 470 |
| 2012-12-12 | 46 | 47 | 46 | 47 | 12,000 | 470 |
| 2012-12-11 | 46 | 48 | 46 | 46 | 51,000 | 460 |
| 2012-12-10 | 46 | 46 | 45 | 46 | 15,000 | 460 |
| 2012-12-07 | 45 | 47 | 45 | 46 | 15,000 | 460 |
| 2012-12-06 | 46 | 46 | 45 | 45 | 2,000 | 450 |
| 2012-12-05 | 45 | 45 | 45 | 45 | 17,000 | 450 |
| 2012-12-04 | 45 | 45 | 45 | 45 | 1,000 | 450 |
| 2012-12-03 | 45 | 46 | 45 | 45 | 6,000 | 450 |
| 2012-11-29 | 45 | 45 | 44 | 45 | 18,000 | 450 |
| 2012-11-27 | 45 | 45 | 44 | 45 | 8,000 | 450 |
| 2012-11-26 | 44 | 46 | 44 | 44 | 30,000 | 440 |
| 2012-11-22 | 43 | 44 | 43 | 43 | 6,000 | 430 |
| 2012-11-21 | 43 | 43 | 43 | 43 | 2,000 | 430 |
| 2012-11-20 | 44 | 44 | 43 | 43 | 9,000 | 430 |
| 2012-11-19 | 43 | 44 | 43 | 43 | 16,000 | 430 |
| 2012-11-16 | 43 | 43 | 43 | 43 | 1,000 | 430 |
| 2012-11-15 | 42 | 43 | 42 | 43 | 7,000 | 430 |
| 2012-11-14 | 42 | 43 | 42 | 43 | 15,000 | 430 |
| 2012-11-13 | 43 | 43 | 42 | 43 | 17,000 | 430 |
| 2012-11-12 | 42 | 43 | 42 | 42 | 16,000 | 420 |
| 2012-11-09 | 43 | 44 | 43 | 43 | 3,000 | 430 |
| 2012-11-08 | 44 | 44 | 43 | 43 | 3,000 | 430 |
| 2012-11-07 | 43 | 43 | 43 | 43 | 1,000 | 430 |
| 2012-11-06 | 44 | 44 | 43 | 44 | 14,000 | 440 |
| 2012-11-05 | 44 | 45 | 44 | 44 | 5,000 | 440 |
| 2012-11-02 | 44 | 45 | 44 | 44 | 4,000 | 440 |
| 2012-11-01 | 45 | 45 | 44 | 44 | 5,000 | 440 |
| 2012-10-31 | 44 | 45 | 44 | 44 | 3,000 | 440 |
| 2012-10-30 | 45 | 45 | 44 | 44 | 2,000 | 440 |
| 2012-10-29 | 45 | 45 | 44 | 44 | 4,000 | 440 |
| 2012-10-26 | 44 | 45 | 44 | 45 | 8,000 | 450 |
| 2012-10-25 | 46 | 46 | 45 | 45 | 3,000 | 450 |
| 2012-10-24 | 44 | 45 | 44 | 45 | 17,000 | 450 |
| 2012-10-23 | 44 | 45 | 44 | 44 | 5,000 | 440 |
| 2012-10-22 | 45 | 47 | 45 | 45 | 28,000 | 450 |
| 2012-10-19 | 44 | 45 | 44 | 44 | 19,000 | 440 |
| 2012-10-18 | 44 | 45 | 44 | 45 | 2,000 | 450 |
| 2012-10-17 | 44 | 45 | 44 | 45 | 2,000 | 450 |
| 2012-10-16 | 45 | 45 | 45 | 45 | 1,000 | 450 |
| 2012-10-15 | 44 | 47 | 44 | 44 | 21,000 | 440 |
| 2012-10-12 | 45 | 45 | 44 | 44 | 3,000 | 440 |
| 2012-10-10 | 45 | 45 | 44 | 45 | 5,000 | 450 |
| 2012-10-09 | 46 | 46 | 45 | 46 | 11,000 | 460 |
| 2012-10-05 | 46 | 46 | 45 | 45 | 5,000 | 450 |
| 2012-10-04 | 45 | 46 | 45 | 45 | 13,000 | 450 |
| 2012-10-03 | 45 | 46 | 45 | 46 | 11,000 | 460 |
| 2012-10-02 | 47 | 47 | 46 | 46 | 2,000 | 460 |
| 2012-10-01 | 46 | 46 | 46 | 46 | 1,000 | 460 |
| 2012-09-28 | 47 | 47 | 47 | 47 | 1,000 | 470 |
| 2012-09-27 | 47 | 47 | 46 | 46 | 4,000 | 460 |
| 2012-09-26 | 46 | 46 | 46 | 46 | 7,000 | 460 |
| 2012-09-25 | 48 | 48 | 47 | 47 | 3,000 | 470 |
| 2012-09-24 | 47 | 48 | 47 | 47 | 13,000 | 470 |
| 2012-09-21 | 47 | 48 | 47 | 47 | 4,000 | 470 |
| 2012-09-20 | 48 | 50 | 47 | 47 | 21,000 | 470 |
| 2012-09-19 | 48 | 48 | 46 | 47 | 4,000 | 470 |
| 2012-09-18 | 48 | 48 | 46 | 47 | 5,000 | 470 |
| 2012-09-14 | 47 | 47 | 47 | 47 | 2,000 | 470 |
| 2012-09-13 | 46 | 47 | 46 | 47 | 11,000 | 470 |
| 2012-09-12 | 48 | 48 | 46 | 47 | 7,000 | 470 |
| 2012-09-11 | 47 | 47 | 47 | 47 | 1,000 | 470 |
| 2012-09-07 | 47 | 47 | 47 | 47 | 1,000 | 470 |
| 2012-09-06 | 46 | 46 | 46 | 46 | 2,000 | 460 |
| 2012-09-05 | 46 | 47 | 46 | 47 | 3,000 | 470 |
| 2012-09-04 | 46 | 49 | 46 | 46 | 44,000 | 460 |
| 2012-09-03 | 46 | 47 | 45 | 45 | 9,000 | 450 |
| 2012-08-30 | 47 | 47 | 46 | 47 | 4,000 | 470 |
| 2012-08-29 | 47 | 47 | 46 | 46 | 8,000 | 460 |
| 2012-08-28 | 48 | 48 | 47 | 47 | 7,000 | 470 |
| 2012-08-27 | 48 | 48 | 47 | 47 | 8,000 | 470 |
| 2012-08-24 | 47 | 49 | 47 | 48 | 21,000 | 480 |
| 2012-08-23 | 47 | 47 | 46 | 46 | 5,000 | 460 |
| 2012-08-22 | 47 | 47 | 46 | 47 | 8,000 | 470 |
| 2012-08-21 | 47 | 47 | 46 | 47 | 6,000 | 470 |
| 2012-08-20 | 48 | 48 | 47 | 47 | 11,000 | 470 |
| 2012-08-17 | 47 | 48 | 46 | 48 | 7,000 | 480 |
| 2012-08-16 | 47 | 48 | 47 | 48 | 3,000 | 480 |
| 2012-08-15 | 46 | 48 | 46 | 46 | 19,000 | 460 |
| 2012-08-14 | 48 | 49 | 47 | 47 | 10,000 | 470 |
| 2012-08-13 | 48 | 49 | 48 | 48 | 10,000 | 480 |
| 2012-08-08 | 48 | 48 | 47 | 48 | 3,000 | 480 |
| 2012-08-07 | 47 | 47 | 46 | 47 | 11,000 | 470 |
| 2012-08-06 | 48 | 48 | 47 | 48 | 3,000 | 480 |
| 2012-08-03 | 48 | 48 | 47 | 47 | 2,000 | 470 |
| 2012-08-02 | 47 | 48 | 47 | 47 | 3,000 | 470 |
| 2012-07-31 | 49 | 49 | 48 | 49 | 3,000 | 490 |
| 2012-07-30 | 49 | 49 | 48 | 49 | 3,000 | 490 |
| 2012-07-27 | 48 | 48 | 48 | 48 | 1,000 | 480 |
| 2012-07-26 | 48 | 48 | 48 | 48 | 1,000 | 480 |
| 2012-07-25 | 46 | 47 | 46 | 47 | 4,000 | 470 |
| 2012-07-24 | 48 | 48 | 47 | 47 | 11,000 | 470 |
| 2012-07-23 | 49 | 49 | 49 | 49 | 1,000 | 490 |
| 2012-07-20 | 49 | 49 | 49 | 49 | 1,000 | 490 |
| 2012-07-19 | 48 | 49 | 48 | 49 | 8,000 | 490 |
| 2012-07-18 | 50 | 50 | 47 | 47 | 8,000 | 470 |
| 2012-07-17 | 49 | 50 | 49 | 50 | 7,000 | 500 |
| 2012-07-13 | 49 | 49 | 48 | 49 | 8,000 | 490 |
| 2012-07-12 | 49 | 50 | 49 | 50 | 5,000 | 500 |
| 2012-07-11 | 51 | 51 | 49 | 49 | 13,000 | 490 |
| 2012-07-10 | 51 | 51 | 50 | 50 | 15,000 | 500 |
| 2012-07-09 | 51 | 51 | 50 | 50 | 22,000 | 500 |
| 2012-07-06 | 51 | 51 | 51 | 51 | 1,000 | 510 |
| 2012-07-05 | 51 | 51 | 51 | 51 | 8,000 | 510 |
| 2012-07-04 | 52 | 53 | 51 | 52 | 7,000 | 520 |
| 2012-07-03 | 52 | 52 | 52 | 52 | 7,000 | 520 |
| 2012-07-02 | 52 | 52 | 51 | 52 | 16,000 | 520 |
| 2012-06-29 | 51 | 52 | 51 | 52 | 5,000 | 520 |
| 2012-06-28 | 52 | 52 | 51 | 52 | 5,000 | 520 |
| 2012-06-27 | 51 | 51 | 50 | 51 | 5,000 | 510 |
| 2012-06-26 | 50 | 51 | 50 | 50 | 16,000 | 500 |
| 2012-06-25 | 52 | 52 | 50 | 51 | 27,000 | 510 |
| 2012-06-22 | 52 | 52 | 50 | 51 | 19,000 | 510 |
| 2012-06-21 | 50 | 54 | 49 | 53 | 65,000 | 530 |
| 2012-06-20 | 48 | 49 | 47 | 49 | 21,000 | 490 |
| 2012-06-19 | 47 | 48 | 47 | 48 | 9,000 | 480 |
| 2012-06-18 | 49 | 49 | 48 | 48 | 8,000 | 480 |
| 2012-06-15 | 48 | 48 | 48 | 48 | 3,000 | 480 |
| 2012-06-13 | 48 | 48 | 48 | 48 | 4,000 | 480 |
| 2012-06-12 | 47 | 48 | 47 | 48 | 5,000 | 480 |
| 2012-06-11 | 47 | 48 | 47 | 48 | 14,000 | 480 |
| 2012-06-08 | 47 | 48 | 46 | 46 | 16,000 | 460 |
| 2012-06-07 | 49 | 49 | 48 | 49 | 8,000 | 490 |
| 2012-06-06 | 48 | 48 | 47 | 48 | 6,000 | 480 |
| 2012-06-05 | 46 | 47 | 46 | 47 | 20,000 | 470 |
| 2012-06-04 | 45 | 46 | 44 | 46 | 57,000 | 460 |
| 2012-06-01 | 49 | 50 | 49 | 49 | 13,000 | 490 |
| 2012-05-31 | 49 | 51 | 49 | 51 | 50,000 | 510 |
| 2012-05-30 | 49 | 52 | 49 | 52 | 73,000 | 520 |
| 2012-05-29 | 46 | 50 | 46 | 50 | 38,000 | 500 |
| 2012-05-28 | 47 | 47 | 45 | 46 | 12,000 | 460 |
| 2012-05-25 | 48 | 48 | 47 | 48 | 10,000 | 480 |
| 2012-05-24 | 47 | 48 | 47 | 48 | 19,000 | 480 |
| 2012-05-23 | 51 | 52 | 45 | 47 | 156,000 | 470 |
| 2012-05-22 | 52 | 52 | 50 | 51 | 18,000 | 510 |
| 2012-05-21 | 51 | 52 | 50 | 50 | 10,000 | 500 |
| 2012-05-17 | 48 | 51 | 48 | 51 | 19,000 | 510 |
| 2012-05-16 | 49 | 49 | 47 | 47 | 22,000 | 470 |
| 2012-05-15 | 48 | 48 | 40 | 45 | 60,000 | 450 |
| 2012-05-14 | 49 | 51 | 49 | 50 | 12,000 | 500 |
| 2012-05-11 | 54 | 55 | 51 | 51 | 9,000 | 510 |
| 2012-05-10 | 50 | 53 | 50 | 53 | 29,000 | 530 |
| 2012-05-09 | 53 | 53 | 53 | 53 | 8,000 | 530 |
| 2012-05-08 | 56 | 57 | 51 | 53 | 93,000 | 530 |
| 2012-05-07 | 58 | 58 | 57 | 57 | 14,000 | 570 |
| 2012-05-02 | 59 | 60 | 59 | 59 | 4,000 | 590 |
| 2012-05-01 | 61 | 61 | 60 | 60 | 9,000 | 600 |
| 2012-04-27 | 62 | 62 | 61 | 62 | 9,000 | 620 |
| 2012-04-26 | 62 | 62 | 61 | 61 | 2,000 | 610 |
| 2012-04-25 | 62 | 62 | 61 | 61 | 9,000 | 610 |
| 2012-04-24 | 62 | 62 | 60 | 61 | 8,000 | 610 |
| 2012-04-23 | 61 | 63 | 61 | 62 | 26,000 | 620 |
| 2012-04-20 | 59 | 60 | 59 | 60 | 4,000 | 600 |
| 2012-04-19 | 60 | 60 | 60 | 60 | 11,000 | 600 |
| 2012-04-18 | 60 | 61 | 60 | 61 | 17,000 | 610 |
| 2012-04-17 | 60 | 60 | 60 | 60 | 4,000 | 600 |
| 2012-04-16 | 59 | 60 | 58 | 59 | 8,000 | 590 |
| 2012-04-13 | 58 | 59 | 58 | 59 | 16,000 | 590 |
| 2012-04-12 | 57 | 58 | 57 | 57 | 5,000 | 570 |
| 2012-04-11 | 57 | 57 | 56 | 57 | 10,000 | 570 |
| 2012-04-10 | 58 | 59 | 58 | 58 | 14,000 | 580 |
| 2012-04-09 | 57 | 58 | 56 | 58 | 7,000 | 580 |
| 2012-04-06 | 57 | 58 | 56 | 58 | 30,000 | 580 |
| 2012-04-05 | 55 | 56 | 54 | 56 | 35,000 | 560 |
| 2012-04-04 | 60 | 60 | 57 | 57 | 36,000 | 570 |
| 2012-04-03 | 60 | 61 | 59 | 60 | 13,000 | 600 |
| 2012-03-30 | 61 | 62 | 60 | 61 | 17,000 | 610 |
| 2012-03-29 | 59 | 61 | 59 | 61 | 8,000 | 610 |
| 2012-03-28 | 60 | 61 | 60 | 61 | 12,000 | 610 |
| 2012-03-27 | 59 | 61 | 58 | 61 | 41,000 | 610 |
| 2012-03-26 | 65 | 65 | 59 | 60 | 158,000 | 600 |
| 2012-03-23 | 66 | 66 | 64 | 65 | 48,000 | 650 |
| 2012-03-22 | 66 | 67 | 66 | 66 | 42,000 | 660 |
| 2012-03-21 | 66 | 68 | 66 | 68 | 67,000 | 680 |
| 2012-03-19 | 65 | 66 | 64 | 66 | 32,000 | 660 |
| 2012-03-16 | 67 | 71 | 63 | 65 | 269,000 | 650 |
| 2012-03-15 | 64 | 68 | 63 | 67 | 75,000 | 670 |
| 2012-03-14 | 64 | 65 | 63 | 63 | 49,000 | 630 |
| 2012-03-13 | 64 | 65 | 64 | 64 | 20,000 | 640 |
| 2012-03-12 | 66 | 66 | 62 | 64 | 138,000 | 640 |
| 2012-03-09 | 68 | 68 | 66 | 67 | 46,000 | 670 |
| 2012-03-08 | 64 | 68 | 64 | 67 | 146,000 | 670 |
| 2012-03-07 | 63 | 65 | 63 | 64 | 18,000 | 640 |
| 2012-03-06 | 63 | 64 | 63 | 63 | 39,000 | 630 |
| 2012-03-05 | 63 | 65 | 61 | 63 | 73,000 | 630 |
| 2012-03-02 | 65 | 66 | 63 | 64 | 63,000 | 640 |
| 2012-03-01 | 69 | 72 | 64 | 65 | 286,000 | 650 |
| 2012-02-29 | 64 | 67 | 62 | 65 | 167,000 | 650 |
| 2012-02-28 | 64 | 64 | 61 | 64 | 139,000 | 640 |
| 2012-02-27 | 68 | 68 | 63 | 65 | 233,000 | 650 |
| 2012-02-24 | 75 | 83 | 68 | 69 | 779,000 | 690 |
| 2012-02-23 | 64 | 70 | 63 | 70 | 212,000 | 700 |
| 2012-02-22 | 62 | 65 | 59 | 65 | 205,000 | 650 |
| 2012-02-21 | 56 | 65 | 56 | 65 | 427,000 | 650 |
| 2012-02-20 | 56 | 58 | 55 | 55 | 125,000 | 550 |
| 2012-02-17 | 54 | 56 | 53 | 55 | 72,000 | 550 |
| 2012-02-16 | 54 | 56 | 54 | 54 | 69,000 | 540 |
| 2012-02-15 | 55 | 55 | 54 | 54 | 19,000 | 540 |
| 2012-02-14 | 55 | 56 | 55 | 55 | 30,000 | 550 |
| 2012-02-13 | 55 | 56 | 54 | 54 | 34,000 | 540 |
| 2012-02-10 | 55 | 57 | 55 | 56 | 13,000 | 560 |
| 2012-02-09 | 55 | 56 | 55 | 55 | 43,000 | 550 |
| 2012-02-08 | 55 | 55 | 54 | 55 | 33,000 | 550 |
| 2012-02-07 | 55 | 55 | 54 | 55 | 17,000 | 550 |
| 2012-02-06 | 52 | 56 | 52 | 56 | 156,000 | 560 |
| 2012-02-03 | 52 | 53 | 51 | 51 | 32,000 | 510 |
| 2012-02-02 | 52 | 52 | 51 | 51 | 37,000 | 510 |
| 2012-02-01 | 57 | 57 | 50 | 52 | 503,000 | 520 |
| 2012-01-31 | 53 | 66 | 53 | 56 | 1,077,000 | 560 |
| 2012-01-30 | 52 | 55 | 52 | 53 | 108,000 | 530 |
| 2012-01-27 | 51 | 54 | 50 | 51 | 154,000 | 510 |
| 2012-01-26 | 51 | 51 | 50 | 50 | 18,000 | 500 |
| 2012-01-25 | 51 | 51 | 50 | 51 | 19,000 | 510 |
| 2012-01-24 | 51 | 51 | 51 | 51 | 9,000 | 510 |
| 2012-01-23 | 51 | 51 | 49 | 50 | 17,000 | 500 |
| 2012-01-20 | 51 | 51 | 50 | 50 | 20,000 | 500 |
| 2012-01-19 | 50 | 51 | 49 | 50 | 14,000 | 500 |
| 2012-01-18 | 48 | 50 | 48 | 50 | 30,000 | 500 |
| 2012-01-17 | 49 | 50 | 47 | 49 | 41,000 | 490 |
| 2012-01-16 | 48 | 50 | 48 | 50 | 24,000 | 500 |
| 2012-01-13 | 50 | 50 | 49 | 50 | 12,000 | 500 |
| 2012-01-12 | 50 | 52 | 50 | 50 | 47,000 | 500 |
| 2012-01-11 | 49 | 50 | 49 | 50 | 16,000 | 500 |
| 2012-01-10 | 51 | 51 | 48 | 50 | 29,000 | 500 |
| 2012-01-06 | 51 | 53 | 50 | 50 | 74,000 | 500 |
| 2012-01-05 | 51 | 53 | 50 | 50 | 59,000 | 500 |
| 2012-01-04 | 48 | 52 | 48 | 51 | 47,000 | 510 |
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
