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 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 151 | 151 | 147 | 150 | 47,000 | 1,500 |
| 2014-12-29 | 150 | 151 | 147 | 149 | 50,000 | 1,490 |
| 2014-12-26 | 148 | 152 | 145 | 152 | 62,000 | 1,520 |
| 2014-12-25 | 145 | 150 | 145 | 148 | 44,000 | 1,480 |
| 2014-12-24 | 152 | 152 | 148 | 150 | 83,000 | 1,500 |
| 2014-12-22 | 145 | 147 | 143 | 144 | 69,000 | 1,440 |
| 2014-12-19 | 146 | 147 | 141 | 141 | 57,000 | 1,410 |
| 2014-12-18 | 148 | 148 | 142 | 145 | 57,000 | 1,450 |
| 2014-12-17 | 150 | 150 | 143 | 144 | 73,000 | 1,440 |
| 2014-12-16 | 155 | 155 | 147 | 147 | 85,000 | 1,470 |
| 2014-12-15 | 157 | 160 | 155 | 155 | 120,000 | 1,550 |
| 2014-12-12 | 165 | 167 | 159 | 163 | 220,000 | 1,630 |
| 2014-12-11 | 151 | 161 | 150 | 157 | 120,000 | 1,570 |
| 2014-12-10 | 151 | 158 | 150 | 154 | 90,000 | 1,540 |
| 2014-12-09 | 156 | 163 | 149 | 155 | 196,000 | 1,550 |
| 2014-12-08 | 161 | 161 | 156 | 157 | 162,000 | 1,570 |
| 2014-12-05 | 172 | 179 | 158 | 163 | 566,000 | 1,630 |
| 2014-12-04 | 182 | 182 | 160 | 168 | 364,000 | 1,680 |
| 2014-12-03 | 185 | 185 | 179 | 182 | 129,000 | 1,820 |
| 2014-12-02 | 185 | 185 | 180 | 183 | 151,000 | 1,830 |
| 2014-12-01 | 186 | 196 | 178 | 182 | 300,000 | 1,820 |
| 2014-11-28 | 191 | 194 | 182 | 182 | 399,000 | 1,820 |
| 2014-11-27 | 190 | 193 | 186 | 192 | 224,000 | 1,920 |
| 2014-11-26 | 182 | 190 | 181 | 187 | 266,000 | 1,870 |
| 2014-11-25 | 184 | 188 | 178 | 187 | 272,000 | 1,870 |
| 2014-11-21 | 194 | 197 | 182 | 184 | 640,000 | 1,840 |
| 2014-11-20 | 185 | 186 | 176 | 180 | 427,000 | 1,800 |
| 2014-11-19 | 185 | 203 | 184 | 184 | 1,729,000 | 1,840 |
| 2014-11-18 | 181 | 186 | 176 | 180 | 645,000 | 1,800 |
| 2014-11-17 | 183 | 210 | 175 | 191 | 842,000 | 1,910 |
| 2014-11-14 | 186 | 215 | 185 | 185 | 3,528,000 | 1,850 |
| 2014-11-13 | 205 | 206 | 172 | 176 | 1,273,000 | 1,760 |
| 2014-11-12 | 235 | 238 | 201 | 208 | 3,241,000 | 2,080 |
| 2014-11-11 | 210 | 262 | 202 | 213 | 11,644,000 | 2,130 |
| 2014-11-10 | 147 | 202 | 146 | 202 | 6,405,000 | 2,020 |
| 2014-11-07 | 190 | 202 | 151 | 152 | 6,693,000 | 1,520 |
| 2014-11-06 | 120 | 170 | 119 | 170 | 9,858,000 | 1,700 |
| 2014-11-05 | 112 | 120 | 112 | 120 | 742,000 | 1,200 |
| 2014-11-04 | 112 | 112 | 110 | 112 | 222,000 | 1,120 |
| 2014-10-31 | 110 | 113 | 108 | 112 | 408,000 | 1,120 |
| 2014-10-30 | 112 | 112 | 109 | 109 | 236,000 | 1,090 |
| 2014-10-29 | 110 | 115 | 109 | 114 | 440,000 | 1,140 |
| 2014-10-28 | 109 | 109 | 105 | 109 | 339,000 | 1,090 |
| 2014-10-27 | 116 | 118 | 109 | 110 | 504,000 | 1,100 |
| 2014-10-24 | 116 | 119 | 111 | 112 | 825,000 | 1,120 |
| 2014-10-23 | 143 | 150 | 114 | 116 | 8,353,000 | 1,160 |
| 2014-10-22 | 111 | 120 | 108 | 109 | 910,000 | 1,090 |
| 2014-10-21 | 103 | 128 | 103 | 115 | 10,038,000 | 1,150 |
| 2014-10-20 | 98 | 100 | 98 | 99 | 59,000 | 990 |
| 2014-10-17 | 99 | 100 | 92 | 96 | 97,000 | 960 |
| 2014-10-16 | 99 | 101 | 98 | 98 | 72,000 | 980 |
| 2014-10-15 | 101 | 103 | 101 | 103 | 29,000 | 1,030 |
| 2014-10-14 | 103 | 104 | 98 | 101 | 91,000 | 1,010 |
| 2014-10-10 | 109 | 110 | 102 | 106 | 92,000 | 1,060 |
| 2014-10-09 | 110 | 115 | 107 | 111 | 234,000 | 1,110 |
| 2014-10-08 | 109 | 109 | 108 | 109 | 46,000 | 1,090 |
| 2014-10-07 | 111 | 111 | 109 | 110 | 141,000 | 1,100 |
| 2014-10-06 | 108 | 112 | 108 | 112 | 117,000 | 1,120 |
| 2014-10-03 | 106 | 108 | 106 | 108 | 68,000 | 1,080 |
| 2014-10-02 | 106 | 108 | 105 | 107 | 221,000 | 1,070 |
| 2014-10-01 | 111 | 111 | 106 | 106 | 271,000 | 1,060 |
| 2014-09-30 | 114 | 114 | 110 | 111 | 203,000 | 1,110 |
| 2014-09-29 | 116 | 116 | 110 | 113 | 430,000 | 1,130 |
| 2014-09-26 | 116 | 121 | 114 | 118 | 430,000 | 1,180 |
| 2014-09-25 | 133 | 138 | 115 | 118 | 2,481,000 | 1,180 |
| 2014-09-24 | 105 | 151 | 105 | 129 | 9,751,000 | 1,290 |
| 2014-09-22 | 104 | 104 | 103 | 103 | 46,000 | 1,030 |
| 2014-09-19 | 103 | 105 | 102 | 104 | 106,000 | 1,040 |
| 2014-09-18 | 104 | 104 | 101 | 103 | 147,000 | 1,030 |
| 2014-09-17 | 100 | 106 | 99 | 106 | 303,000 | 1,060 |
| 2014-09-16 | 100 | 100 | 99 | 99 | 83,000 | 990 |
| 2014-09-12 | 101 | 101 | 99 | 99 | 40,000 | 990 |
| 2014-09-11 | 99 | 100 | 98 | 100 | 72,000 | 1,000 |
| 2014-09-10 | 100 | 100 | 97 | 98 | 113,000 | 980 |
| 2014-09-09 | 102 | 102 | 100 | 100 | 42,000 | 1,000 |
| 2014-09-08 | 101 | 102 | 99 | 102 | 86,000 | 1,020 |
| 2014-09-05 | 103 | 103 | 100 | 102 | 78,000 | 1,020 |
| 2014-09-04 | 105 | 105 | 102 | 102 | 100,000 | 1,020 |
| 2014-09-03 | 106 | 106 | 103 | 104 | 132,000 | 1,040 |
| 2014-09-02 | 104 | 106 | 103 | 105 | 164,000 | 1,050 |
| 2014-09-01 | 104 | 105 | 101 | 103 | 148,000 | 1,030 |
| 2014-08-29 | 106 | 106 | 102 | 103 | 384,000 | 1,030 |
| 2014-08-28 | 104 | 110 | 103 | 108 | 717,000 | 1,080 |
| 2014-08-27 | 104 | 105 | 102 | 103 | 159,000 | 1,030 |
| 2014-08-26 | 107 | 107 | 102 | 102 | 335,000 | 1,020 |
| 2014-08-25 | 110 | 119 | 106 | 106 | 2,942,000 | 1,060 |
| 2014-08-22 | 102 | 106 | 101 | 105 | 359,000 | 1,050 |
| 2014-08-21 | 106 | 106 | 100 | 101 | 526,000 | 1,010 |
| 2014-08-20 | 107 | 116 | 104 | 105 | 1,047,000 | 1,050 |
| 2014-08-19 | 110 | 112 | 104 | 107 | 893,000 | 1,070 |
| 2014-08-18 | 146 | 146 | 105 | 105 | 5,928,000 | 1,050 |
| 2014-08-15 | 96 | 121 | 94 | 121 | 4,678,000 | 1,210 |
| 2014-08-14 | 87 | 102 | 87 | 91 | 2,059,000 | 910 |
| 2014-08-13 | 85 | 85 | 84 | 85 | 12,000 | 850 |
| 2014-08-12 | 84 | 84 | 83 | 84 | 10,000 | 840 |
| 2014-08-11 | 82 | 84 | 82 | 84 | 11,000 | 840 |
| 2014-08-08 | 84 | 84 | 82 | 82 | 19,000 | 820 |
| 2014-08-07 | 85 | 85 | 84 | 85 | 9,000 | 850 |
| 2014-08-06 | 84 | 85 | 84 | 85 | 36,000 | 850 |
| 2014-08-05 | 85 | 86 | 85 | 86 | 8,000 | 860 |
| 2014-08-04 | 85 | 85 | 85 | 85 | 3,000 | 850 |
| 2014-08-01 | 84 | 84 | 83 | 83 | 30,000 | 830 |
| 2014-07-31 | 86 | 87 | 85 | 85 | 14,000 | 850 |
| 2014-07-30 | 88 | 89 | 86 | 86 | 24,000 | 860 |
| 2014-07-29 | 88 | 90 | 88 | 88 | 24,000 | 880 |
| 2014-07-28 | 87 | 88 | 86 | 87 | 26,000 | 870 |
| 2014-07-25 | 87 | 87 | 86 | 86 | 63,000 | 860 |
| 2014-07-24 | 85 | 87 | 84 | 87 | 46,000 | 870 |
| 2014-07-23 | 83 | 84 | 83 | 84 | 10,000 | 840 |
| 2014-07-22 | 82 | 83 | 82 | 83 | 32,000 | 830 |
| 2014-07-18 | 81 | 83 | 81 | 83 | 51,000 | 830 |
| 2014-07-17 | 83 | 83 | 83 | 83 | 6,000 | 830 |
| 2014-07-16 | 85 | 85 | 82 | 83 | 80,000 | 830 |
| 2014-07-15 | 85 | 86 | 85 | 86 | 25,000 | 860 |
| 2014-07-14 | 84 | 85 | 83 | 85 | 36,000 | 850 |
| 2014-07-11 | 83 | 84 | 82 | 83 | 24,000 | 830 |
| 2014-07-10 | 85 | 86 | 83 | 84 | 49,000 | 840 |
| 2014-07-09 | 88 | 88 | 86 | 86 | 135,000 | 860 |
| 2014-07-08 | 88 | 104 | 86 | 89 | 2,177,000 | 890 |
| 2014-07-07 | 88 | 88 | 86 | 88 | 34,000 | 880 |
| 2014-07-04 | 85 | 90 | 85 | 88 | 189,000 | 880 |
| 2014-07-03 | 83 | 85 | 83 | 85 | 66,000 | 850 |
| 2014-07-02 | 82 | 84 | 82 | 84 | 47,000 | 840 |
| 2014-07-01 | 80 | 83 | 80 | 82 | 46,000 | 820 |
| 2014-06-30 | 80 | 81 | 80 | 81 | 4,000 | 810 |
| 2014-06-27 | 82 | 82 | 80 | 80 | 23,000 | 800 |
| 2014-06-26 | 81 | 82 | 80 | 81 | 11,000 | 810 |
| 2014-06-25 | 81 | 81 | 81 | 81 | 5,000 | 810 |
| 2014-06-24 | 82 | 82 | 81 | 81 | 17,000 | 810 |
| 2014-06-23 | 81 | 81 | 79 | 80 | 48,000 | 800 |
| 2014-06-20 | 83 | 83 | 81 | 81 | 16,000 | 810 |
| 2014-06-19 | 82 | 83 | 81 | 83 | 38,000 | 830 |
| 2014-06-18 | 83 | 83 | 81 | 81 | 9,000 | 810 |
| 2014-06-17 | 82 | 82 | 80 | 82 | 49,000 | 820 |
| 2014-06-16 | 81 | 82 | 80 | 81 | 43,000 | 810 |
| 2014-06-13 | 82 | 82 | 80 | 82 | 30,000 | 820 |
| 2014-06-12 | 83 | 83 | 81 | 82 | 10,000 | 820 |
| 2014-06-11 | 81 | 83 | 81 | 83 | 16,000 | 830 |
| 2014-06-10 | 83 | 88 | 80 | 81 | 439,000 | 810 |
| 2014-06-09 | 79 | 80 | 79 | 80 | 27,000 | 800 |
| 2014-06-06 | 77 | 78 | 77 | 78 | 18,000 | 780 |
| 2014-06-05 | 82 | 82 | 76 | 77 | 158,000 | 770 |
| 2014-06-04 | 78 | 88 | 78 | 78 | 1,117,000 | 780 |
| 2014-06-03 | 74 | 74 | 74 | 74 | 9,000 | 740 |
| 2014-06-02 | 73 | 74 | 73 | 74 | 8,000 | 740 |
| 2014-05-30 | 73 | 74 | 72 | 74 | 12,000 | 740 |
| 2014-05-29 | 72 | 73 | 72 | 73 | 16,000 | 730 |
| 2014-05-28 | 71 | 72 | 70 | 71 | 17,000 | 710 |
| 2014-05-27 | 72 | 73 | 71 | 71 | 20,000 | 710 |
| 2014-05-26 | 72 | 74 | 71 | 72 | 38,000 | 720 |
| 2014-05-23 | 69 | 70 | 69 | 69 | 7,000 | 690 |
| 2014-05-22 | 67 | 68 | 67 | 68 | 15,000 | 680 |
| 2014-05-21 | 68 | 69 | 66 | 68 | 21,000 | 680 |
| 2014-05-20 | 71 | 72 | 71 | 72 | 11,000 | 720 |
| 2014-05-19 | 73 | 74 | 72 | 72 | 21,000 | 720 |
| 2014-05-16 | 76 | 77 | 73 | 74 | 57,000 | 740 |
| 2014-05-14 | 77 | 77 | 76 | 77 | 5,000 | 770 |
| 2014-05-13 | 77 | 77 | 76 | 76 | 7,000 | 760 |
| 2014-05-12 | 77 | 77 | 76 | 77 | 9,000 | 770 |
| 2014-05-09 | 78 | 78 | 78 | 78 | 5,000 | 780 |
| 2014-05-08 | 79 | 79 | 77 | 77 | 17,000 | 770 |
| 2014-05-07 | 79 | 80 | 77 | 78 | 45,000 | 780 |
| 2014-05-02 | 78 | 80 | 78 | 79 | 13,000 | 790 |
| 2014-05-01 | 80 | 80 | 78 | 79 | 57,000 | 790 |
| 2014-04-30 | 83 | 83 | 80 | 80 | 68,000 | 800 |
| 2014-04-28 | 86 | 89 | 81 | 83 | 312,000 | 830 |
| 2014-04-25 | 78 | 79 | 77 | 78 | 30,000 | 780 |
| 2014-04-24 | 80 | 80 | 80 | 80 | 13,000 | 800 |
| 2014-04-23 | 78 | 79 | 78 | 79 | 4,000 | 790 |
| 2014-04-22 | 79 | 80 | 79 | 79 | 6,000 | 790 |
| 2014-04-21 | 79 | 80 | 78 | 79 | 5,000 | 790 |
| 2014-04-18 | 79 | 80 | 79 | 80 | 2,000 | 800 |
| 2014-04-17 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2014-04-16 | 79 | 80 | 78 | 78 | 6,000 | 780 |
| 2014-04-15 | 79 | 80 | 78 | 78 | 12,000 | 780 |
| 2014-04-14 | 79 | 81 | 79 | 81 | 5,000 | 810 |
| 2014-04-11 | 78 | 79 | 77 | 79 | 21,000 | 790 |
| 2014-04-10 | 80 | 80 | 78 | 79 | 8,000 | 790 |
| 2014-04-09 | 80 | 80 | 79 | 79 | 7,000 | 790 |
| 2014-04-08 | 80 | 80 | 80 | 80 | 3,000 | 800 |
| 2014-04-07 | 82 | 82 | 80 | 81 | 14,000 | 810 |
| 2014-04-04 | 82 | 82 | 80 | 82 | 14,000 | 820 |
| 2014-04-03 | 83 | 83 | 83 | 83 | 8,000 | 830 |
| 2014-04-02 | 82 | 82 | 81 | 82 | 7,000 | 820 |
| 2014-03-31 | 82 | 83 | 82 | 83 | 2,000 | 830 |
| 2014-03-28 | 79 | 82 | 79 | 80 | 10,000 | 800 |
| 2014-03-27 | 79 | 80 | 78 | 78 | 9,000 | 780 |
| 2014-03-26 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 2014-03-25 | 80 | 83 | 79 | 79 | 15,000 | 790 |
| 2014-03-24 | 80 | 88 | 77 | 81 | 97,000 | 810 |
| 2014-03-20 | 79 | 80 | 76 | 76 | 19,000 | 760 |
| 2014-03-18 | 78 | 81 | 78 | 81 | 24,000 | 810 |
| 2014-03-17 | 82 | 82 | 78 | 78 | 78,000 | 780 |
| 2014-03-14 | 83 | 84 | 82 | 82 | 20,000 | 820 |
| 2014-03-13 | 86 | 86 | 85 | 86 | 6,000 | 860 |
| 2014-03-12 | 86 | 87 | 86 | 87 | 2,000 | 870 |
| 2014-03-11 | 86 | 88 | 86 | 88 | 9,000 | 880 |
| 2014-03-10 | 88 | 89 | 88 | 89 | 2,000 | 890 |
| 2014-03-07 | 88 | 89 | 88 | 89 | 2,000 | 890 |
| 2014-03-06 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2014-03-05 | 88 | 89 | 85 | 89 | 10,000 | 890 |
| 2014-03-04 | 84 | 87 | 84 | 87 | 3,000 | 870 |
| 2014-03-03 | 86 | 87 | 83 | 86 | 35,000 | 860 |
| 2014-02-28 | 88 | 89 | 86 | 86 | 21,000 | 860 |
| 2014-02-27 | 89 | 90 | 87 | 88 | 23,000 | 880 |
| 2014-02-26 | 91 | 91 | 89 | 89 | 7,000 | 890 |
| 2014-02-25 | 91 | 93 | 86 | 90 | 145,000 | 900 |
| 2014-02-24 | 87 | 99 | 87 | 87 | 626,000 | 870 |
| 2014-02-21 | 81 | 83 | 80 | 83 | 18,000 | 830 |
| 2014-02-20 | 85 | 85 | 81 | 81 | 16,000 | 810 |
| 2014-02-19 | 83 | 86 | 83 | 85 | 14,000 | 850 |
| 2014-02-18 | 83 | 86 | 82 | 86 | 16,000 | 860 |
| 2014-02-17 | 84 | 86 | 82 | 82 | 32,000 | 820 |
| 2014-02-14 | 81 | 81 | 77 | 78 | 26,000 | 780 |
| 2014-02-13 | 83 | 83 | 81 | 81 | 47,000 | 810 |
| 2014-02-12 | 83 | 86 | 82 | 84 | 20,000 | 840 |
| 2014-02-10 | 82 | 83 | 82 | 82 | 21,000 | 820 |
| 2014-02-07 | 81 | 82 | 80 | 80 | 12,000 | 800 |
| 2014-02-06 | 81 | 82 | 78 | 79 | 12,000 | 790 |
| 2014-02-05 | 78 | 79 | 75 | 79 | 67,000 | 790 |
| 2014-02-04 | 79 | 79 | 73 | 75 | 83,000 | 750 |
| 2014-02-03 | 85 | 86 | 82 | 86 | 40,000 | 860 |
| 2014-01-31 | 90 | 93 | 87 | 88 | 59,000 | 880 |
| 2014-01-30 | 90 | 90 | 89 | 89 | 2,000 | 890 |
| 2014-01-29 | 92 | 92 | 91 | 92 | 31,000 | 920 |
| 2014-01-28 | 91 | 93 | 90 | 91 | 52,000 | 910 |
| 2014-01-27 | 88 | 91 | 88 | 90 | 88,000 | 900 |
| 2014-01-24 | 93 | 95 | 90 | 92 | 199,000 | 920 |
| 2014-01-23 | 100 | 100 | 96 | 96 | 174,000 | 960 |
| 2014-01-22 | 104 | 104 | 99 | 100 | 151,000 | 1,000 |
| 2014-01-21 | 100 | 101 | 98 | 100 | 133,000 | 1,000 |
| 2014-01-20 | 95 | 101 | 95 | 101 | 140,000 | 1,010 |
| 2014-01-17 | 97 | 97 | 94 | 95 | 52,000 | 950 |
| 2014-01-16 | 98 | 99 | 96 | 97 | 160,000 | 970 |
| 2014-01-15 | 93 | 97 | 93 | 97 | 86,000 | 970 |
| 2014-01-14 | 94 | 94 | 92 | 93 | 61,000 | 930 |
| 2014-01-10 | 96 | 96 | 94 | 95 | 62,000 | 950 |
| 2014-01-09 | 93 | 96 | 91 | 96 | 118,000 | 960 |
| 2014-01-08 | 92 | 93 | 91 | 93 | 69,000 | 930 |
| 2014-01-07 | 92 | 92 | 90 | 92 | 32,000 | 920 |
| 2014-01-06 | 88 | 90 | 87 | 90 | 40,000 | 900 |
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
