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
2012-12-284849484922,000490
2012-12-274949494938,000490
2012-12-264848474845,000480
2012-12-2545494548177,000480
2012-12-214546454524,000450
2012-12-204646454548,000450
2012-12-194646454547,000450
2012-12-184546454523,000450
2012-12-174747454525,000450
2012-12-14464746465,000460
2012-12-134747474716,000470
2012-12-124647464712,000470
2012-12-114648464651,000460
2012-12-104646454615,000460
2012-12-074547454615,000460
2012-12-06464645452,000450
2012-12-054545454517,000450
2012-12-04454545451,000450
2012-12-03454645456,000450
2012-11-294545444518,000450
2012-11-27454544458,000450
2012-11-264446444430,000440
2012-11-22434443436,000430
2012-11-21434343432,000430
2012-11-20444443439,000430
2012-11-194344434316,000430
2012-11-16434343431,000430
2012-11-15424342437,000430
2012-11-144243424315,000430
2012-11-134343424317,000430
2012-11-124243424216,000420
2012-11-09434443433,000430
2012-11-08444443433,000430
2012-11-07434343431,000430
2012-11-064444434414,000440
2012-11-05444544445,000440
2012-11-02444544444,000440
2012-11-01454544445,000440
2012-10-31444544443,000440
2012-10-30454544442,000440
2012-10-29454544444,000440
2012-10-26444544458,000450
2012-10-25464645453,000450
2012-10-244445444517,000450
2012-10-23444544445,000440
2012-10-224547454528,000450
2012-10-194445444419,000440
2012-10-18444544452,000450
2012-10-17444544452,000450
2012-10-16454545451,000450
2012-10-154447444421,000440
2012-10-12454544443,000440
2012-10-10454544455,000450
2012-10-094646454611,000460
2012-10-05464645455,000450
2012-10-044546454513,000450
2012-10-034546454611,000460
2012-10-02474746462,000460
2012-10-01464646461,000460
2012-09-28474747471,000470
2012-09-27474746464,000460
2012-09-26464646467,000460
2012-09-25484847473,000470
2012-09-244748474713,000470
2012-09-21474847474,000470
2012-09-204850474721,000470
2012-09-19484846474,000470
2012-09-18484846475,000470
2012-09-14474747472,000470
2012-09-134647464711,000470
2012-09-12484846477,000470
2012-09-11474747471,000470
2012-09-07474747471,000470
2012-09-06464646462,000460
2012-09-05464746473,000470
2012-09-044649464644,000460
2012-09-03464745459,000450
2012-08-30474746474,000470
2012-08-29474746468,000460
2012-08-28484847477,000470
2012-08-27484847478,000470
2012-08-244749474821,000480
2012-08-23474746465,000460
2012-08-22474746478,000470
2012-08-21474746476,000470
2012-08-204848474711,000470
2012-08-17474846487,000480
2012-08-16474847483,000480
2012-08-154648464619,000460
2012-08-144849474710,000470
2012-08-134849484810,000480
2012-08-08484847483,000480
2012-08-074747464711,000470
2012-08-06484847483,000480
2012-08-03484847472,000470
2012-08-02474847473,000470
2012-07-31494948493,000490
2012-07-30494948493,000490
2012-07-27484848481,000480
2012-07-26484848481,000480
2012-07-25464746474,000470
2012-07-244848474711,000470
2012-07-23494949491,000490
2012-07-20494949491,000490
2012-07-19484948498,000490
2012-07-18505047478,000470
2012-07-17495049507,000500
2012-07-13494948498,000490
2012-07-12495049505,000500
2012-07-115151494913,000490
2012-07-105151505015,000500
2012-07-095151505022,000500
2012-07-06515151511,000510
2012-07-05515151518,000510
2012-07-04525351527,000520
2012-07-03525252527,000520
2012-07-025252515216,000520
2012-06-29515251525,000520
2012-06-28525251525,000520
2012-06-27515150515,000510
2012-06-265051505016,000500
2012-06-255252505127,000510
2012-06-225252505119,000510
2012-06-215054495365,000530
2012-06-204849474921,000490
2012-06-19474847489,000480
2012-06-18494948488,000480
2012-06-15484848483,000480
2012-06-13484848484,000480
2012-06-12474847485,000480
2012-06-114748474814,000480
2012-06-084748464616,000460
2012-06-07494948498,000490
2012-06-06484847486,000480
2012-06-054647464720,000470
2012-06-044546444657,000460
2012-06-014950494913,000490
2012-05-314951495150,000510
2012-05-304952495273,000520
2012-05-294650465038,000500
2012-05-284747454612,000460
2012-05-254848474810,000480
2012-05-244748474819,000480
2012-05-2351524547156,000470
2012-05-225252505118,000510
2012-05-215152505010,000500
2012-05-174851485119,000510
2012-05-164949474722,000470
2012-05-154848404560,000450
2012-05-144951495012,000500
2012-05-11545551519,000510
2012-05-105053505329,000530
2012-05-09535353538,000530
2012-05-085657515393,000530
2012-05-075858575714,000570
2012-05-02596059594,000590
2012-05-01616160609,000600
2012-04-27626261629,000620
2012-04-26626261612,000610
2012-04-25626261619,000610
2012-04-24626260618,000610
2012-04-236163616226,000620
2012-04-20596059604,000600
2012-04-196060606011,000600
2012-04-186061606117,000610
2012-04-17606060604,000600
2012-04-16596058598,000590
2012-04-135859585916,000590
2012-04-12575857575,000570
2012-04-115757565710,000570
2012-04-105859585814,000580
2012-04-09575856587,000580
2012-04-065758565830,000580
2012-04-055556545635,000560
2012-04-046060575736,000570
2012-04-036061596013,000600
2012-03-306162606117,000610
2012-03-29596159618,000610
2012-03-286061606112,000610
2012-03-275961586141,000610
2012-03-2665655960158,000600
2012-03-236666646548,000650
2012-03-226667666642,000660
2012-03-216668666867,000680
2012-03-196566646632,000660
2012-03-1667716365269,000650
2012-03-156468636775,000670
2012-03-146465636349,000630
2012-03-136465646420,000640
2012-03-1266666264138,000640
2012-03-096868666746,000670
2012-03-0864686467146,000670
2012-03-076365636418,000640
2012-03-066364636339,000630
2012-03-056365616373,000630
2012-03-026566636463,000640
2012-03-0169726465286,000650
2012-02-2964676265167,000650
2012-02-2864646164139,000640
2012-02-2768686365233,000650
2012-02-2475836869779,000690
2012-02-2364706370212,000700
2012-02-2262655965205,000650
2012-02-2156655665427,000650
2012-02-2056585555125,000550
2012-02-175456535572,000550
2012-02-165456545469,000540
2012-02-155555545419,000540
2012-02-145556555530,000550
2012-02-135556545434,000540
2012-02-105557555613,000560
2012-02-095556555543,000550
2012-02-085555545533,000550
2012-02-075555545517,000550
2012-02-0652565256156,000560
2012-02-035253515132,000510
2012-02-025252515137,000510
2012-02-0157575052503,000520
2012-01-31536653561,077,000560
2012-01-3052555253108,000530
2012-01-2751545051154,000510
2012-01-265151505018,000500
2012-01-255151505119,000510
2012-01-24515151519,000510
2012-01-235151495017,000500
2012-01-205151505020,000500
2012-01-195051495014,000500
2012-01-184850485030,000500
2012-01-174950474941,000490
2012-01-164850485024,000500
2012-01-135050495012,000500
2012-01-125052505047,000500
2012-01-114950495016,000500
2012-01-105151485029,000500
2012-01-065153505074,000500
2012-01-055153505059,000500
2012-01-044852485147,000510

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