7946 (株)光陽社 の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3015115114715047,0001,500
2014-12-2915015114714950,0001,490
2014-12-2614815214515262,0001,520
2014-12-2514515014514844,0001,480
2014-12-2415215214815083,0001,500
2014-12-2214514714314469,0001,440
2014-12-1914614714114157,0001,410
2014-12-1814814814214557,0001,450
2014-12-1715015014314473,0001,440
2014-12-1615515514714785,0001,470
2014-12-15157160155155120,0001,550
2014-12-12165167159163220,0001,630
2014-12-11151161150157120,0001,570
2014-12-1015115815015490,0001,540
2014-12-09156163149155196,0001,550
2014-12-08161161156157162,0001,570
2014-12-05172179158163566,0001,630
2014-12-04182182160168364,0001,680
2014-12-03185185179182129,0001,820
2014-12-02185185180183151,0001,830
2014-12-01186196178182300,0001,820
2014-11-28191194182182399,0001,820
2014-11-27190193186192224,0001,920
2014-11-26182190181187266,0001,870
2014-11-25184188178187272,0001,870
2014-11-21194197182184640,0001,840
2014-11-20185186176180427,0001,800
2014-11-191852031841841,729,0001,840
2014-11-18181186176180645,0001,800
2014-11-17183210175191842,0001,910
2014-11-141862151851853,528,0001,850
2014-11-132052061721761,273,0001,760
2014-11-122352382012083,241,0002,080
2014-11-1121026220221311,644,0002,130
2014-11-101472021462026,405,0002,020
2014-11-071902021511526,693,0001,520
2014-11-061201701191709,858,0001,700
2014-11-05112120112120742,0001,200
2014-11-04112112110112222,0001,120
2014-10-31110113108112408,0001,120
2014-10-30112112109109236,0001,090
2014-10-29110115109114440,0001,140
2014-10-28109109105109339,0001,090
2014-10-27116118109110504,0001,100
2014-10-24116119111112825,0001,120
2014-10-231431501141168,353,0001,160
2014-10-22111120108109910,0001,090
2014-10-2110312810311510,038,0001,150
2014-10-2098100989959,000990
2014-10-1799100929697,000960
2014-10-1699101989872,000980
2014-10-1510110310110329,0001,030
2014-10-141031049810191,0001,010
2014-10-1010911010210692,0001,060
2014-10-09110115107111234,0001,110
2014-10-0810910910810946,0001,090
2014-10-07111111109110141,0001,100
2014-10-06108112108112117,0001,120
2014-10-0310610810610868,0001,080
2014-10-02106108105107221,0001,070
2014-10-01111111106106271,0001,060
2014-09-30114114110111203,0001,110
2014-09-29116116110113430,0001,130
2014-09-26116121114118430,0001,180
2014-09-251331381151182,481,0001,180
2014-09-241051511051299,751,0001,290
2014-09-2210410410310346,0001,030
2014-09-19103105102104106,0001,040
2014-09-18104104101103147,0001,030
2014-09-1710010699106303,0001,060
2014-09-16100100999983,000990
2014-09-12101101999940,000990
2014-09-11991009810072,0001,000
2014-09-101001009798113,000980
2014-09-0910210210010042,0001,000
2014-09-081011029910286,0001,020
2014-09-0510310310010278,0001,020
2014-09-04105105102102100,0001,020
2014-09-03106106103104132,0001,040
2014-09-02104106103105164,0001,050
2014-09-01104105101103148,0001,030
2014-08-29106106102103384,0001,030
2014-08-28104110103108717,0001,080
2014-08-27104105102103159,0001,030
2014-08-26107107102102335,0001,020
2014-08-251101191061062,942,0001,060
2014-08-22102106101105359,0001,050
2014-08-21106106100101526,0001,010
2014-08-201071161041051,047,0001,050
2014-08-19110112104107893,0001,070
2014-08-181461461051055,928,0001,050
2014-08-1596121941214,678,0001,210
2014-08-148710287912,059,000910
2014-08-138585848512,000850
2014-08-128484838410,000840
2014-08-118284828411,000840
2014-08-088484828219,000820
2014-08-07858584859,000850
2014-08-068485848536,000850
2014-08-05858685868,000860
2014-08-04858585853,000850
2014-08-018484838330,000830
2014-07-318687858514,000850
2014-07-308889868624,000860
2014-07-298890888824,000880
2014-07-288788868726,000870
2014-07-258787868663,000860
2014-07-248587848746,000870
2014-07-238384838410,000840
2014-07-228283828332,000830
2014-07-188183818351,000830
2014-07-17838383836,000830
2014-07-168585828380,000830
2014-07-158586858625,000860
2014-07-148485838536,000850
2014-07-118384828324,000830
2014-07-108586838449,000840
2014-07-0988888686135,000860
2014-07-088810486892,177,000890
2014-07-078888868834,000880
2014-07-0485908588189,000880
2014-07-038385838566,000850
2014-07-028284828447,000840
2014-07-018083808246,000820
2014-06-30808180814,000810
2014-06-278282808023,000800
2014-06-268182808111,000810
2014-06-25818181815,000810
2014-06-248282818117,000810
2014-06-238181798048,000800
2014-06-208383818116,000810
2014-06-198283818338,000830
2014-06-18838381819,000810
2014-06-178282808249,000820
2014-06-168182808143,000810
2014-06-138282808230,000820
2014-06-128383818210,000820
2014-06-118183818316,000830
2014-06-1083888081439,000810
2014-06-097980798027,000800
2014-06-067778777818,000780
2014-06-0582827677158,000770
2014-06-04788878781,117,000780
2014-06-03747474749,000740
2014-06-02737473748,000740
2014-05-307374727412,000740
2014-05-297273727316,000730
2014-05-287172707117,000710
2014-05-277273717120,000710
2014-05-267274717238,000720
2014-05-23697069697,000690
2014-05-226768676815,000680
2014-05-216869666821,000680
2014-05-207172717211,000720
2014-05-197374727221,000720
2014-05-167677737457,000740
2014-05-14777776775,000770
2014-05-13777776767,000760
2014-05-12777776779,000770
2014-05-09787878785,000780
2014-05-087979777717,000770
2014-05-077980777845,000780
2014-05-027880787913,000790
2014-05-018080787957,000790
2014-04-308383808068,000800
2014-04-2886898183312,000830
2014-04-257879777830,000780
2014-04-248080808013,000800
2014-04-23787978794,000790
2014-04-22798079796,000790
2014-04-21798078795,000790
2014-04-18798079802,000800
2014-04-17808080801,000800
2014-04-16798078786,000780
2014-04-157980787812,000780
2014-04-14798179815,000810
2014-04-117879777921,000790
2014-04-10808078798,000790
2014-04-09808079797,000790
2014-04-08808080803,000800
2014-04-078282808114,000810
2014-04-048282808214,000820
2014-04-03838383838,000830
2014-04-02828281827,000820
2014-03-31828382832,000830
2014-03-287982798010,000800
2014-03-27798078789,000780
2014-03-26797979791,000790
2014-03-258083797915,000790
2014-03-248088778197,000810
2014-03-207980767619,000760
2014-03-187881788124,000810
2014-03-178282787878,000780
2014-03-148384828220,000820
2014-03-13868685866,000860
2014-03-12868786872,000870
2014-03-11868886889,000880
2014-03-10888988892,000890
2014-03-07888988892,000890
2014-03-06909090901,000900
2014-03-058889858910,000890
2014-03-04848784873,000870
2014-03-038687838635,000860
2014-02-288889868621,000860
2014-02-278990878823,000880
2014-02-26919189897,000890
2014-02-2591938690145,000900
2014-02-2487998787626,000870
2014-02-218183808318,000830
2014-02-208585818116,000810
2014-02-198386838514,000850
2014-02-188386828616,000860
2014-02-178486828232,000820
2014-02-148181777826,000780
2014-02-138383818147,000810
2014-02-128386828420,000840
2014-02-108283828221,000820
2014-02-078182808012,000800
2014-02-068182787912,000790
2014-02-057879757967,000790
2014-02-047979737583,000750
2014-02-038586828640,000860
2014-01-319093878859,000880
2014-01-30909089892,000890
2014-01-299292919231,000920
2014-01-289193909152,000910
2014-01-278891889088,000900
2014-01-2493959092199,000920
2014-01-231001009696174,000960
2014-01-2210410499100151,0001,000
2014-01-2110010198100133,0001,000
2014-01-209510195101140,0001,010
2014-01-179797949552,000950
2014-01-1698999697160,000970
2014-01-159397939786,000970
2014-01-149494929361,000930
2014-01-109696949562,000950
2014-01-0993969196118,000960
2014-01-089293919369,000930
2014-01-079292909232,000920
2014-01-068890879040,000900

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