7946 (株)光陽社 の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 91 | 91 | 87 | 88 | 98,000 | 880 |
| 2013-12-27 | 89 | 98 | 88 | 89 | 694,000 | 890 |
| 2013-12-26 | 84 | 87 | 83 | 87 | 44,000 | 870 |
| 2013-12-25 | 85 | 86 | 82 | 83 | 139,000 | 830 |
| 2013-12-24 | 87 | 87 | 86 | 86 | 36,000 | 860 |
| 2013-12-20 | 90 | 90 | 86 | 87 | 104,000 | 870 |
| 2013-12-19 | 90 | 93 | 89 | 90 | 70,000 | 900 |
| 2013-12-18 | 86 | 101 | 86 | 90 | 619,000 | 900 |
| 2013-12-17 | 86 | 87 | 85 | 86 | 50,000 | 860 |
| 2013-12-16 | 91 | 91 | 86 | 87 | 75,000 | 870 |
| 2013-12-13 | 91 | 91 | 89 | 91 | 46,000 | 910 |
| 2013-12-12 | 93 | 93 | 89 | 91 | 125,000 | 910 |
| 2013-12-11 | 96 | 96 | 92 | 93 | 75,000 | 930 |
| 2013-12-10 | 97 | 97 | 96 | 96 | 11,000 | 960 |
| 2013-12-09 | 95 | 96 | 95 | 96 | 41,000 | 960 |
| 2013-12-06 | 96 | 96 | 93 | 95 | 41,000 | 950 |
| 2013-12-05 | 95 | 96 | 95 | 96 | 28,000 | 960 |
| 2013-12-04 | 97 | 97 | 95 | 96 | 49,000 | 960 |
| 2013-12-03 | 98 | 100 | 97 | 97 | 102,000 | 970 |
| 2013-12-02 | 96 | 97 | 96 | 97 | 51,000 | 970 |
| 2013-11-29 | 99 | 99 | 95 | 96 | 192,000 | 960 |
| 2013-11-28 | 102 | 102 | 97 | 98 | 238,000 | 980 |
| 2013-11-27 | 103 | 103 | 101 | 102 | 268,000 | 1,020 |
| 2013-11-26 | 111 | 111 | 106 | 108 | 228,000 | 1,080 |
| 2013-11-25 | 107 | 110 | 106 | 110 | 125,000 | 1,100 |
| 2013-11-22 | 105 | 105 | 103 | 105 | 112,000 | 1,050 |
| 2013-11-21 | 108 | 108 | 102 | 103 | 126,000 | 1,030 |
| 2013-11-20 | 107 | 107 | 100 | 107 | 421,000 | 1,070 |
| 2013-11-19 | 106 | 112 | 104 | 112 | 703,000 | 1,120 |
| 2013-11-18 | 99 | 105 | 98 | 105 | 216,000 | 1,050 |
| 2013-11-15 | 96 | 99 | 95 | 98 | 207,000 | 980 |
| 2013-11-14 | 99 | 100 | 94 | 100 | 308,000 | 1,000 |
| 2013-11-13 | 105 | 121 | 101 | 101 | 1,322,000 | 1,010 |
| 2013-11-12 | 100 | 109 | 95 | 105 | 355,000 | 1,050 |
| 2013-11-11 | 103 | 106 | 99 | 101 | 276,000 | 1,010 |
| 2013-11-08 | 107 | 108 | 102 | 103 | 251,000 | 1,030 |
| 2013-11-07 | 113 | 117 | 107 | 110 | 431,000 | 1,100 |
| 2013-11-06 | 117 | 117 | 108 | 114 | 1,229,000 | 1,140 |
| 2013-11-05 | 111 | 144 | 110 | 124 | 5,780,000 | 1,240 |
| 2013-11-01 | 125 | 130 | 107 | 107 | 1,189,000 | 1,070 |
| 2013-10-31 | 134 | 140 | 117 | 124 | 2,650,000 | 1,240 |
| 2013-10-30 | 109 | 154 | 103 | 154 | 8,035,000 | 1,540 |
| 2013-10-29 | 126 | 131 | 101 | 104 | 3,358,000 | 1,040 |
| 2013-10-28 | 93 | 116 | 93 | 116 | 4,026,000 | 1,160 |
| 2013-10-25 | 74 | 94 | 73 | 86 | 2,163,000 | 860 |
| 2013-10-24 | 69 | 97 | 69 | 73 | 4,739,000 | 730 |
| 2013-10-23 | 69 | 71 | 68 | 69 | 91,000 | 690 |
| 2013-10-22 | 71 | 71 | 68 | 70 | 71,000 | 700 |
| 2013-10-21 | 69 | 72 | 68 | 71 | 45,000 | 710 |
| 2013-10-18 | 67 | 68 | 67 | 68 | 17,000 | 680 |
| 2013-10-17 | 67 | 68 | 66 | 67 | 20,000 | 670 |
| 2013-10-16 | 66 | 67 | 66 | 67 | 40,000 | 670 |
| 2013-10-15 | 69 | 69 | 66 | 66 | 71,000 | 660 |
| 2013-10-11 | 68 | 69 | 68 | 69 | 24,000 | 690 |
| 2013-10-10 | 68 | 68 | 67 | 68 | 28,000 | 680 |
| 2013-10-09 | 67 | 69 | 67 | 68 | 29,000 | 680 |
| 2013-10-08 | 68 | 68 | 66 | 68 | 43,000 | 680 |
| 2013-10-07 | 69 | 70 | 69 | 70 | 35,000 | 700 |
| 2013-10-03 | 70 | 70 | 69 | 70 | 4,000 | 700 |
| 2013-10-02 | 71 | 71 | 70 | 70 | 37,000 | 700 |
| 2013-10-01 | 69 | 71 | 68 | 70 | 52,000 | 700 |
| 2013-09-30 | 70 | 70 | 68 | 70 | 64,000 | 700 |
| 2013-09-27 | 77 | 77 | 71 | 71 | 249,000 | 710 |
| 2013-09-26 | 75 | 90 | 72 | 75 | 1,013,000 | 750 |
| 2013-09-25 | 68 | 75 | 68 | 72 | 165,000 | 720 |
| 2013-09-24 | 67 | 68 | 67 | 68 | 24,000 | 680 |
| 2013-09-20 | 65 | 68 | 65 | 66 | 51,000 | 660 |
| 2013-09-19 | 65 | 65 | 64 | 65 | 19,000 | 650 |
| 2013-09-18 | 64 | 65 | 63 | 64 | 18,000 | 640 |
| 2013-09-17 | 64 | 65 | 63 | 65 | 40,000 | 650 |
| 2013-09-13 | 64 | 64 | 63 | 64 | 22,000 | 640 |
| 2013-09-12 | 64 | 64 | 64 | 64 | 10,000 | 640 |
| 2013-09-11 | 63 | 63 | 62 | 63 | 32,000 | 630 |
| 2013-09-10 | 61 | 63 | 61 | 63 | 25,000 | 630 |
| 2013-09-09 | 62 | 62 | 61 | 62 | 6,000 | 620 |
| 2013-09-06 | 61 | 61 | 60 | 61 | 13,000 | 610 |
| 2013-09-05 | 62 | 62 | 60 | 61 | 14,000 | 610 |
| 2013-09-03 | 59 | 61 | 59 | 61 | 6,000 | 610 |
| 2013-08-29 | 62 | 62 | 58 | 61 | 27,000 | 610 |
| 2013-08-28 | 61 | 61 | 61 | 61 | 9,000 | 610 |
| 2013-08-27 | 62 | 63 | 62 | 63 | 4,000 | 630 |
| 2013-08-26 | 63 | 63 | 62 | 63 | 12,000 | 630 |
| 2013-08-23 | 62 | 63 | 62 | 62 | 50,000 | 620 |
| 2013-08-22 | 64 | 64 | 62 | 63 | 39,000 | 630 |
| 2013-08-21 | 65 | 65 | 62 | 62 | 129,000 | 620 |
| 2013-08-20 | 66 | 66 | 65 | 66 | 10,000 | 660 |
| 2013-08-19 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2013-08-16 | 62 | 65 | 62 | 65 | 19,000 | 650 |
| 2013-08-15 | 64 | 65 | 64 | 65 | 8,000 | 650 |
| 2013-08-14 | 65 | 65 | 62 | 65 | 28,000 | 650 |
| 2013-08-13 | 64 | 65 | 64 | 65 | 4,000 | 650 |
| 2013-08-09 | 66 | 66 | 65 | 66 | 7,000 | 660 |
| 2013-08-08 | 67 | 68 | 65 | 65 | 21,000 | 650 |
| 2013-08-07 | 68 | 68 | 68 | 68 | 5,000 | 680 |
| 2013-08-06 | 68 | 68 | 68 | 68 | 11,000 | 680 |
| 2013-08-05 | 67 | 68 | 67 | 68 | 6,000 | 680 |
| 2013-08-02 | 68 | 68 | 66 | 67 | 12,000 | 670 |
| 2013-07-31 | 67 | 68 | 67 | 68 | 4,000 | 680 |
| 2013-07-29 | 68 | 68 | 67 | 68 | 7,000 | 680 |
| 2013-07-26 | 68 | 68 | 67 | 68 | 7,000 | 680 |
| 2013-07-25 | 69 | 70 | 69 | 69 | 4,000 | 690 |
| 2013-07-24 | 68 | 70 | 68 | 69 | 20,000 | 690 |
| 2013-07-23 | 67 | 69 | 67 | 68 | 8,000 | 680 |
| 2013-07-22 | 68 | 69 | 68 | 68 | 14,000 | 680 |
| 2013-07-19 | 70 | 70 | 68 | 68 | 31,000 | 680 |
| 2013-07-18 | 71 | 71 | 70 | 71 | 7,000 | 710 |
| 2013-07-17 | 71 | 71 | 69 | 71 | 28,000 | 710 |
| 2013-07-16 | 72 | 72 | 71 | 72 | 9,000 | 720 |
| 2013-07-12 | 72 | 72 | 71 | 71 | 9,000 | 710 |
| 2013-07-11 | 71 | 71 | 70 | 71 | 18,000 | 710 |
| 2013-07-10 | 70 | 70 | 70 | 70 | 5,000 | 700 |
| 2013-07-09 | 69 | 70 | 68 | 70 | 11,000 | 700 |
| 2013-07-08 | 71 | 71 | 69 | 69 | 23,000 | 690 |
| 2013-07-05 | 68 | 72 | 68 | 70 | 35,000 | 700 |
| 2013-07-04 | 66 | 67 | 66 | 67 | 5,000 | 670 |
| 2013-07-03 | 67 | 67 | 66 | 67 | 11,000 | 670 |
| 2013-07-02 | 65 | 67 | 65 | 67 | 9,000 | 670 |
| 2013-07-01 | 62 | 65 | 62 | 65 | 11,000 | 650 |
| 2013-06-28 | 62 | 64 | 62 | 63 | 6,000 | 630 |
| 2013-06-27 | 63 | 63 | 50 | 61 | 67,000 | 610 |
| 2013-06-26 | 66 | 67 | 63 | 63 | 45,000 | 630 |
| 2013-06-25 | 71 | 71 | 63 | 66 | 83,000 | 660 |
| 2013-06-24 | 72 | 72 | 72 | 72 | 6,000 | 720 |
| 2013-06-21 | 72 | 72 | 70 | 71 | 17,000 | 710 |
| 2013-06-20 | 72 | 72 | 72 | 72 | 1,000 | 720 |
| 2013-06-19 | 73 | 74 | 71 | 71 | 42,000 | 710 |
| 2013-06-17 | 71 | 73 | 71 | 73 | 12,000 | 730 |
| 2013-06-14 | 72 | 73 | 72 | 72 | 5,000 | 720 |
| 2013-06-13 | 73 | 73 | 72 | 72 | 3,000 | 720 |
| 2013-06-12 | 72 | 73 | 72 | 73 | 3,000 | 730 |
| 2013-06-11 | 72 | 73 | 72 | 73 | 12,000 | 730 |
| 2013-06-10 | 71 | 73 | 71 | 73 | 41,000 | 730 |
| 2013-06-07 | 70 | 74 | 70 | 70 | 38,000 | 700 |
| 2013-06-06 | 77 | 77 | 70 | 77 | 88,000 | 770 |
| 2013-06-05 | 79 | 81 | 77 | 79 | 64,000 | 790 |
| 2013-06-04 | 75 | 78 | 75 | 78 | 15,000 | 780 |
| 2013-06-03 | 76 | 77 | 75 | 77 | 20,000 | 770 |
| 2013-05-31 | 76 | 77 | 74 | 77 | 32,000 | 770 |
| 2013-05-30 | 75 | 76 | 72 | 75 | 56,000 | 750 |
| 2013-05-29 | 76 | 77 | 75 | 77 | 27,000 | 770 |
| 2013-05-28 | 75 | 76 | 74 | 76 | 26,000 | 760 |
| 2013-05-27 | 76 | 76 | 72 | 74 | 68,000 | 740 |
| 2013-05-24 | 80 | 81 | 76 | 78 | 105,000 | 780 |
| 2013-05-23 | 86 | 86 | 79 | 80 | 167,000 | 800 |
| 2013-05-22 | 87 | 88 | 82 | 87 | 218,000 | 870 |
| 2013-05-21 | 89 | 102 | 82 | 84 | 1,993,000 | 840 |
| 2013-05-20 | 79 | 82 | 79 | 80 | 100,000 | 800 |
| 2013-05-17 | 73 | 76 | 73 | 76 | 37,000 | 760 |
| 2013-05-16 | 77 | 77 | 70 | 74 | 119,000 | 740 |
| 2013-05-15 | 82 | 83 | 78 | 78 | 105,000 | 780 |
| 2013-05-14 | 78 | 81 | 77 | 81 | 74,000 | 810 |
| 2013-05-13 | 77 | 78 | 77 | 78 | 49,000 | 780 |
| 2013-05-10 | 78 | 78 | 76 | 77 | 36,000 | 770 |
| 2013-05-09 | 76 | 77 | 76 | 77 | 49,000 | 770 |
| 2013-05-08 | 77 | 78 | 75 | 77 | 56,000 | 770 |
| 2013-05-07 | 76 | 77 | 76 | 77 | 34,000 | 770 |
| 2013-05-02 | 78 | 78 | 75 | 76 | 23,000 | 760 |
| 2013-05-01 | 76 | 77 | 75 | 77 | 11,000 | 770 |
| 2013-04-30 | 76 | 77 | 74 | 77 | 77,000 | 770 |
| 2013-04-26 | 77 | 78 | 76 | 77 | 60,000 | 770 |
| 2013-04-25 | 82 | 82 | 76 | 77 | 130,000 | 770 |
| 2013-04-24 | 76 | 81 | 75 | 80 | 208,000 | 800 |
| 2013-04-23 | 74 | 76 | 73 | 76 | 101,000 | 760 |
| 2013-04-22 | 74 | 75 | 72 | 75 | 95,000 | 750 |
| 2013-04-19 | 74 | 74 | 71 | 73 | 157,000 | 730 |
| 2013-04-18 | 76 | 76 | 72 | 74 | 104,000 | 740 |
| 2013-04-17 | 76 | 78 | 74 | 76 | 184,000 | 760 |
| 2013-04-16 | 75 | 76 | 74 | 74 | 95,000 | 740 |
| 2013-04-15 | 78 | 78 | 75 | 77 | 128,000 | 770 |
| 2013-04-12 | 84 | 85 | 78 | 80 | 239,000 | 800 |
| 2013-04-11 | 107 | 114 | 82 | 84 | 1,570,000 | 840 |
| 2013-04-10 | 82 | 97 | 75 | 97 | 1,331,000 | 970 |
| 2013-04-09 | 62 | 67 | 62 | 67 | 66,000 | 670 |
| 2013-04-08 | 63 | 63 | 60 | 62 | 27,000 | 620 |
| 2013-04-05 | 62 | 62 | 61 | 62 | 3,000 | 620 |
| 2013-04-04 | 60 | 61 | 60 | 61 | 21,000 | 610 |
| 2013-04-03 | 60 | 61 | 59 | 60 | 12,000 | 600 |
| 2013-04-02 | 58 | 59 | 54 | 59 | 45,000 | 590 |
| 2013-04-01 | 62 | 63 | 59 | 59 | 23,000 | 590 |
| 2013-03-29 | 65 | 65 | 63 | 64 | 16,000 | 640 |
| 2013-03-28 | 65 | 65 | 64 | 64 | 18,000 | 640 |
| 2013-03-27 | 63 | 64 | 63 | 64 | 11,000 | 640 |
| 2013-03-26 | 64 | 65 | 61 | 63 | 48,000 | 630 |
| 2013-03-25 | 62 | 65 | 59 | 64 | 91,000 | 640 |
| 2013-03-22 | 61 | 62 | 61 | 61 | 19,000 | 610 |
| 2013-03-21 | 61 | 61 | 60 | 61 | 18,000 | 610 |
| 2013-03-19 | 60 | 61 | 59 | 61 | 26,000 | 610 |
| 2013-03-18 | 60 | 61 | 59 | 59 | 39,000 | 590 |
| 2013-03-15 | 59 | 62 | 58 | 60 | 115,000 | 600 |
| 2013-03-14 | 55 | 57 | 55 | 57 | 23,000 | 570 |
| 2013-03-13 | 55 | 56 | 55 | 56 | 7,000 | 560 |
| 2013-03-12 | 55 | 56 | 55 | 56 | 12,000 | 560 |
| 2013-03-11 | 54 | 55 | 53 | 55 | 36,000 | 550 |
| 2013-03-08 | 53 | 55 | 53 | 55 | 34,000 | 550 |
| 2013-03-07 | 53 | 53 | 53 | 53 | 6,000 | 530 |
| 2013-03-06 | 53 | 53 | 53 | 53 | 1,000 | 530 |
| 2013-03-05 | 52 | 53 | 52 | 52 | 51,000 | 520 |
| 2013-03-04 | 53 | 53 | 52 | 53 | 29,000 | 530 |
| 2013-03-01 | 53 | 53 | 52 | 53 | 20,000 | 530 |
| 2013-02-28 | 52 | 53 | 52 | 53 | 12,000 | 530 |
| 2013-02-27 | 53 | 53 | 50 | 52 | 46,000 | 520 |
| 2013-02-26 | 53 | 54 | 53 | 54 | 10,000 | 540 |
| 2013-02-25 | 53 | 55 | 53 | 55 | 12,000 | 550 |
| 2013-02-22 | 52 | 53 | 52 | 53 | 4,000 | 530 |
| 2013-02-21 | 52 | 53 | 52 | 53 | 15,000 | 530 |
| 2013-02-20 | 53 | 53 | 51 | 52 | 21,000 | 520 |
| 2013-02-19 | 50 | 53 | 50 | 53 | 30,000 | 530 |
| 2013-02-18 | 50 | 51 | 49 | 51 | 39,000 | 510 |
| 2013-02-15 | 52 | 52 | 49 | 49 | 31,000 | 490 |
| 2013-02-14 | 52 | 53 | 52 | 52 | 3,000 | 520 |
| 2013-02-13 | 56 | 56 | 51 | 53 | 83,000 | 530 |
| 2013-02-12 | 57 | 57 | 55 | 56 | 29,000 | 560 |
| 2013-02-08 | 58 | 58 | 57 | 57 | 22,000 | 570 |
| 2013-02-07 | 58 | 59 | 58 | 59 | 20,000 | 590 |
| 2013-02-06 | 59 | 59 | 58 | 59 | 17,000 | 590 |
| 2013-02-05 | 56 | 59 | 55 | 59 | 53,000 | 590 |
| 2013-02-04 | 57 | 59 | 56 | 57 | 50,000 | 570 |
| 2013-02-01 | 56 | 58 | 56 | 57 | 26,000 | 570 |
| 2013-01-31 | 56 | 57 | 56 | 57 | 7,000 | 570 |
| 2013-01-30 | 56 | 57 | 56 | 57 | 23,000 | 570 |
| 2013-01-29 | 56 | 56 | 55 | 56 | 35,000 | 560 |
| 2013-01-28 | 56 | 56 | 55 | 55 | 17,000 | 550 |
| 2013-01-25 | 54 | 57 | 54 | 55 | 103,000 | 550 |
| 2013-01-24 | 53 | 53 | 53 | 53 | 11,000 | 530 |
| 2013-01-23 | 52 | 53 | 52 | 53 | 22,000 | 530 |
| 2013-01-22 | 52 | 53 | 52 | 52 | 29,000 | 520 |
| 2013-01-21 | 51 | 53 | 51 | 52 | 20,000 | 520 |
| 2013-01-18 | 51 | 52 | 51 | 52 | 45,000 | 520 |
| 2013-01-17 | 52 | 53 | 48 | 51 | 74,000 | 510 |
| 2013-01-16 | 52 | 54 | 52 | 53 | 42,000 | 530 |
| 2013-01-15 | 54 | 54 | 52 | 54 | 22,000 | 540 |
| 2013-01-11 | 54 | 55 | 53 | 53 | 53,000 | 530 |
| 2013-01-10 | 52 | 54 | 52 | 54 | 82,000 | 540 |
| 2013-01-09 | 52 | 52 | 51 | 52 | 11,000 | 520 |
| 2013-01-08 | 53 | 53 | 51 | 52 | 8,000 | 520 |
| 2013-01-07 | 51 | 52 | 50 | 52 | 20,000 | 520 |
| 2013-01-04 | 50 | 51 | 49 | 51 | 25,000 | 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
