7946 (株)光陽社 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 108 | 113 | 108 | 111 | 52,000 | 1,110 |
| 2015-12-29 | 107 | 108 | 107 | 108 | 31,000 | 1,080 |
| 2015-12-28 | 104 | 107 | 104 | 107 | 23,000 | 1,070 |
| 2015-12-25 | 108 | 108 | 103 | 103 | 127,000 | 1,030 |
| 2015-12-24 | 116 | 116 | 108 | 108 | 68,000 | 1,080 |
| 2015-12-22 | 113 | 115 | 110 | 113 | 62,000 | 1,130 |
| 2015-12-21 | 117 | 117 | 112 | 113 | 61,000 | 1,130 |
| 2015-12-18 | 121 | 121 | 117 | 117 | 18,000 | 1,170 |
| 2015-12-17 | 120 | 121 | 120 | 121 | 19,000 | 1,210 |
| 2015-12-16 | 120 | 121 | 120 | 120 | 12,000 | 1,200 |
| 2015-12-15 | 121 | 121 | 119 | 119 | 11,000 | 1,190 |
| 2015-12-14 | 126 | 126 | 120 | 120 | 53,000 | 1,200 |
| 2015-12-11 | 122 | 125 | 122 | 124 | 23,000 | 1,240 |
| 2015-12-10 | 124 | 125 | 123 | 123 | 35,000 | 1,230 |
| 2015-12-09 | 125 | 126 | 124 | 125 | 62,000 | 1,250 |
| 2015-12-08 | 128 | 132 | 124 | 125 | 209,000 | 1,250 |
| 2015-12-07 | 125 | 128 | 124 | 128 | 77,000 | 1,280 |
| 2015-12-04 | 124 | 126 | 123 | 124 | 45,000 | 1,240 |
| 2015-12-03 | 125 | 127 | 124 | 126 | 53,000 | 1,260 |
| 2015-12-02 | 128 | 128 | 124 | 127 | 125,000 | 1,270 |
| 2015-12-01 | 124 | 127 | 124 | 127 | 47,000 | 1,270 |
| 2015-11-30 | 128 | 128 | 124 | 127 | 47,000 | 1,270 |
| 2015-11-27 | 130 | 130 | 125 | 127 | 117,000 | 1,270 |
| 2015-11-26 | 132 | 134 | 126 | 130 | 158,000 | 1,300 |
| 2015-11-25 | 133 | 133 | 131 | 131 | 90,000 | 1,310 |
| 2015-11-24 | 133 | 142 | 131 | 131 | 225,000 | 1,310 |
| 2015-11-20 | 137 | 138 | 130 | 132 | 287,000 | 1,320 |
| 2015-11-19 | 143 | 148 | 130 | 132 | 1,259,000 | 1,320 |
| 2015-11-18 | 126 | 148 | 126 | 133 | 3,367,000 | 1,330 |
| 2015-11-17 | 122 | 123 | 120 | 122 | 161,000 | 1,220 |
| 2015-11-16 | 124 | 128 | 120 | 124 | 254,000 | 1,240 |
| 2015-11-13 | 127 | 141 | 123 | 130 | 898,000 | 1,300 |
| 2015-11-12 | 137 | 137 | 128 | 129 | 1,043,000 | 1,290 |
| 2015-11-11 | 146 | 167 | 137 | 144 | 6,970,000 | 1,440 |
| 2015-11-10 | 112 | 154 | 112 | 137 | 9,666,000 | 1,370 |
| 2015-11-09 | 107 | 109 | 105 | 107 | 111,000 | 1,070 |
| 2015-11-06 | 109 | 112 | 107 | 108 | 94,000 | 1,080 |
| 2015-11-05 | 111 | 112 | 106 | 108 | 132,000 | 1,080 |
| 2015-11-04 | 117 | 117 | 111 | 111 | 153,000 | 1,110 |
| 2015-11-02 | 123 | 123 | 112 | 117 | 318,000 | 1,170 |
| 2015-10-30 | 130 | 138 | 122 | 122 | 626,000 | 1,220 |
| 2015-10-29 | 120 | 144 | 118 | 140 | 1,264,000 | 1,400 |
| 2015-10-28 | 105 | 150 | 105 | 127 | 7,119,000 | 1,270 |
| 2015-10-27 | 99 | 103 | 98 | 101 | 219,000 | 1,010 |
| 2015-10-26 | 100 | 100 | 97 | 100 | 79,000 | 1,000 |
| 2015-10-23 | 100 | 103 | 98 | 101 | 112,000 | 1,010 |
| 2015-10-22 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 2015-10-21 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 2015-10-20 | 100 | 100 | 99 | 99 | 7,000 | 990 |
| 2015-10-19 | 101 | 101 | 100 | 100 | 12,000 | 1,000 |
| 2015-10-16 | 102 | 102 | 100 | 101 | 5,000 | 1,010 |
| 2015-10-15 | 101 | 103 | 99 | 101 | 30,000 | 1,010 |
| 2015-10-14 | 104 | 104 | 102 | 102 | 13,000 | 1,020 |
| 2015-10-13 | 105 | 106 | 104 | 105 | 10,000 | 1,050 |
| 2015-10-09 | 102 | 105 | 102 | 105 | 34,000 | 1,050 |
| 2015-10-08 | 101 | 102 | 101 | 102 | 8,000 | 1,020 |
| 2015-10-07 | 100 | 102 | 99 | 102 | 41,000 | 1,020 |
| 2015-10-06 | 100 | 100 | 99 | 100 | 11,000 | 1,000 |
| 2015-10-05 | 99 | 99 | 98 | 99 | 6,000 | 990 |
| 2015-10-02 | 96 | 98 | 96 | 98 | 2,000 | 980 |
| 2015-10-01 | 97 | 98 | 95 | 98 | 14,000 | 980 |
| 2015-09-30 | 98 | 98 | 95 | 97 | 6,000 | 970 |
| 2015-09-29 | 99 | 99 | 96 | 96 | 2,000 | 960 |
| 2015-09-28 | 99 | 99 | 96 | 99 | 3,000 | 990 |
| 2015-09-25 | 96 | 98 | 96 | 98 | 3,000 | 980 |
| 2015-09-24 | 99 | 99 | 96 | 96 | 10,000 | 960 |
| 2015-09-18 | 100 | 100 | 97 | 98 | 21,000 | 980 |
| 2015-09-17 | 100 | 100 | 99 | 100 | 5,000 | 1,000 |
| 2015-09-16 | 98 | 99 | 96 | 99 | 8,000 | 990 |
| 2015-09-14 | 101 | 102 | 97 | 99 | 30,000 | 990 |
| 2015-09-11 | 100 | 102 | 98 | 102 | 27,000 | 1,020 |
| 2015-09-10 | 97 | 100 | 97 | 100 | 3,000 | 1,000 |
| 2015-09-09 | 99 | 100 | 99 | 100 | 10,000 | 1,000 |
| 2015-09-08 | 95 | 97 | 93 | 97 | 21,000 | 970 |
| 2015-09-07 | 96 | 97 | 91 | 97 | 24,000 | 970 |
| 2015-09-04 | 104 | 104 | 100 | 101 | 8,000 | 1,010 |
| 2015-09-03 | 103 | 103 | 101 | 101 | 16,000 | 1,010 |
| 2015-09-02 | 103 | 103 | 99 | 100 | 6,000 | 1,000 |
| 2015-09-01 | 102 | 105 | 102 | 102 | 22,000 | 1,020 |
| 2015-08-31 | 103 | 104 | 103 | 103 | 18,000 | 1,030 |
| 2015-08-28 | 101 | 102 | 100 | 101 | 15,000 | 1,010 |
| 2015-08-27 | 98 | 101 | 97 | 98 | 56,000 | 980 |
| 2015-08-26 | 92 | 96 | 91 | 96 | 43,000 | 960 |
| 2015-08-25 | 89 | 97 | 86 | 89 | 106,000 | 890 |
| 2015-08-24 | 107 | 109 | 93 | 96 | 164,000 | 960 |
| 2015-08-21 | 114 | 115 | 113 | 113 | 33,000 | 1,130 |
| 2015-08-20 | 124 | 124 | 118 | 118 | 70,000 | 1,180 |
| 2015-08-19 | 119 | 134 | 119 | 124 | 247,000 | 1,240 |
| 2015-08-18 | 117 | 119 | 117 | 119 | 6,000 | 1,190 |
| 2015-08-17 | 116 | 119 | 116 | 119 | 16,000 | 1,190 |
| 2015-08-14 | 119 | 119 | 117 | 119 | 22,000 | 1,190 |
| 2015-08-13 | 120 | 120 | 118 | 120 | 16,000 | 1,200 |
| 2015-08-12 | 120 | 122 | 117 | 117 | 34,000 | 1,170 |
| 2015-08-11 | 122 | 124 | 119 | 120 | 31,000 | 1,200 |
| 2015-08-10 | 126 | 126 | 122 | 122 | 17,000 | 1,220 |
| 2015-08-07 | 125 | 128 | 125 | 126 | 15,000 | 1,260 |
| 2015-08-06 | 127 | 128 | 124 | 126 | 39,000 | 1,260 |
| 2015-08-05 | 132 | 134 | 126 | 128 | 74,000 | 1,280 |
| 2015-08-04 | 131 | 133 | 131 | 131 | 13,000 | 1,310 |
| 2015-08-03 | 131 | 132 | 130 | 132 | 36,000 | 1,320 |
| 2015-07-31 | 135 | 135 | 135 | 135 | 7,000 | 1,350 |
| 2015-07-30 | 136 | 136 | 131 | 131 | 30,000 | 1,310 |
| 2015-07-29 | 137 | 138 | 136 | 136 | 27,000 | 1,360 |
| 2015-07-28 | 138 | 138 | 137 | 137 | 16,000 | 1,370 |
| 2015-07-27 | 140 | 140 | 138 | 139 | 27,000 | 1,390 |
| 2015-07-24 | 143 | 143 | 140 | 140 | 15,000 | 1,400 |
| 2015-07-23 | 140 | 140 | 140 | 140 | 4,000 | 1,400 |
| 2015-07-22 | 141 | 141 | 139 | 139 | 4,000 | 1,390 |
| 2015-07-21 | 142 | 142 | 140 | 142 | 38,000 | 1,420 |
| 2015-07-17 | 141 | 141 | 139 | 139 | 10,000 | 1,390 |
| 2015-07-16 | 144 | 144 | 141 | 141 | 21,000 | 1,410 |
| 2015-07-15 | 145 | 145 | 143 | 143 | 11,000 | 1,430 |
| 2015-07-14 | 144 | 146 | 141 | 144 | 50,000 | 1,440 |
| 2015-07-13 | 141 | 143 | 140 | 143 | 27,000 | 1,430 |
| 2015-07-10 | 140 | 142 | 140 | 142 | 5,000 | 1,420 |
| 2015-07-09 | 140 | 140 | 133 | 140 | 66,000 | 1,400 |
| 2015-07-08 | 150 | 151 | 144 | 145 | 55,000 | 1,450 |
| 2015-07-07 | 151 | 152 | 150 | 150 | 29,000 | 1,500 |
| 2015-07-06 | 153 | 153 | 152 | 152 | 7,000 | 1,520 |
| 2015-07-03 | 155 | 155 | 151 | 153 | 33,000 | 1,530 |
| 2015-07-02 | 156 | 156 | 155 | 155 | 5,000 | 1,550 |
| 2015-07-01 | 154 | 157 | 154 | 157 | 11,000 | 1,570 |
| 2015-06-30 | 151 | 156 | 151 | 156 | 17,000 | 1,560 |
| 2015-06-29 | 151 | 158 | 151 | 153 | 37,000 | 1,530 |
| 2015-06-26 | 159 | 160 | 157 | 159 | 27,000 | 1,590 |
| 2015-06-25 | 157 | 159 | 155 | 159 | 27,000 | 1,590 |
| 2015-06-24 | 158 | 159 | 156 | 158 | 23,000 | 1,580 |
| 2015-06-23 | 155 | 157 | 153 | 157 | 71,000 | 1,570 |
| 2015-06-22 | 156 | 160 | 156 | 156 | 75,000 | 1,560 |
| 2015-06-19 | 159 | 159 | 154 | 156 | 45,000 | 1,560 |
| 2015-06-18 | 161 | 161 | 159 | 159 | 17,000 | 1,590 |
| 2015-06-17 | 158 | 161 | 158 | 161 | 22,000 | 1,610 |
| 2015-06-16 | 159 | 159 | 158 | 158 | 21,000 | 1,580 |
| 2015-06-15 | 159 | 159 | 159 | 159 | 8,000 | 1,590 |
| 2015-06-12 | 161 | 161 | 159 | 159 | 25,000 | 1,590 |
| 2015-06-11 | 159 | 161 | 159 | 161 | 31,000 | 1,610 |
| 2015-06-10 | 161 | 162 | 159 | 160 | 26,000 | 1,600 |
| 2015-06-09 | 162 | 162 | 159 | 161 | 72,000 | 1,610 |
| 2015-06-08 | 163 | 163 | 160 | 162 | 66,000 | 1,620 |
| 2015-06-05 | 164 | 164 | 162 | 164 | 10,000 | 1,640 |
| 2015-06-04 | 162 | 164 | 162 | 164 | 19,000 | 1,640 |
| 2015-06-03 | 162 | 166 | 161 | 162 | 64,000 | 1,620 |
| 2015-06-02 | 162 | 162 | 161 | 162 | 15,000 | 1,620 |
| 2015-06-01 | 161 | 162 | 159 | 162 | 46,000 | 1,620 |
| 2015-05-29 | 161 | 162 | 159 | 161 | 63,000 | 1,610 |
| 2015-05-28 | 161 | 164 | 161 | 162 | 62,000 | 1,620 |
| 2015-05-27 | 161 | 162 | 158 | 162 | 66,000 | 1,620 |
| 2015-05-26 | 162 | 163 | 158 | 163 | 53,000 | 1,630 |
| 2015-05-25 | 161 | 164 | 161 | 163 | 40,000 | 1,630 |
| 2015-05-22 | 160 | 160 | 159 | 160 | 42,000 | 1,600 |
| 2015-05-21 | 163 | 163 | 159 | 161 | 180,000 | 1,610 |
| 2015-05-20 | 162 | 166 | 160 | 165 | 271,000 | 1,650 |
| 2015-05-19 | 173 | 175 | 171 | 172 | 174,000 | 1,720 |
| 2015-05-18 | 168 | 176 | 167 | 175 | 281,000 | 1,750 |
| 2015-05-15 | 171 | 172 | 166 | 166 | 137,000 | 1,660 |
| 2015-05-14 | 166 | 179 | 166 | 168 | 425,000 | 1,680 |
| 2015-05-13 | 165 | 166 | 163 | 165 | 37,000 | 1,650 |
| 2015-05-12 | 164 | 167 | 164 | 167 | 21,000 | 1,670 |
| 2015-05-11 | 164 | 166 | 163 | 166 | 56,000 | 1,660 |
| 2015-05-08 | 164 | 167 | 163 | 164 | 33,000 | 1,640 |
| 2015-05-07 | 163 | 166 | 161 | 163 | 55,000 | 1,630 |
| 2015-05-01 | 165 | 168 | 165 | 165 | 30,000 | 1,650 |
| 2015-04-30 | 169 | 169 | 165 | 167 | 93,000 | 1,670 |
| 2015-04-28 | 171 | 172 | 170 | 170 | 36,000 | 1,700 |
| 2015-04-27 | 173 | 178 | 169 | 170 | 426,000 | 1,700 |
| 2015-04-24 | 171 | 171 | 169 | 169 | 21,000 | 1,690 |
| 2015-04-23 | 172 | 172 | 168 | 169 | 47,000 | 1,690 |
| 2015-04-22 | 169 | 171 | 169 | 170 | 11,000 | 1,700 |
| 2015-04-21 | 170 | 171 | 167 | 169 | 50,000 | 1,690 |
| 2015-04-20 | 168 | 171 | 167 | 169 | 73,000 | 1,690 |
| 2015-04-17 | 174 | 175 | 170 | 170 | 77,000 | 1,700 |
| 2015-04-16 | 178 | 182 | 171 | 174 | 257,000 | 1,740 |
| 2015-04-15 | 170 | 179 | 169 | 176 | 342,000 | 1,760 |
| 2015-04-14 | 168 | 174 | 168 | 170 | 220,000 | 1,700 |
| 2015-04-13 | 167 | 169 | 167 | 168 | 61,000 | 1,680 |
| 2015-04-10 | 169 | 171 | 167 | 168 | 141,000 | 1,680 |
| 2015-04-09 | 166 | 186 | 164 | 170 | 1,743,000 | 1,700 |
| 2015-04-08 | 169 | 169 | 166 | 166 | 41,000 | 1,660 |
| 2015-04-07 | 172 | 172 | 164 | 167 | 83,000 | 1,670 |
| 2015-04-06 | 168 | 174 | 168 | 173 | 72,000 | 1,730 |
| 2015-04-03 | 161 | 176 | 160 | 169 | 402,000 | 1,690 |
| 2015-04-02 | 162 | 162 | 162 | 162 | 8,000 | 1,620 |
| 2015-04-01 | 160 | 167 | 158 | 163 | 96,000 | 1,630 |
| 2015-03-31 | 160 | 161 | 159 | 159 | 42,000 | 1,590 |
| 2015-03-30 | 165 | 167 | 157 | 163 | 56,000 | 1,630 |
| 2015-03-27 | 167 | 168 | 164 | 166 | 55,000 | 1,660 |
| 2015-03-26 | 172 | 172 | 165 | 165 | 99,000 | 1,650 |
| 2015-03-25 | 169 | 175 | 169 | 172 | 224,000 | 1,720 |
| 2015-03-24 | 169 | 170 | 166 | 168 | 34,000 | 1,680 |
| 2015-03-23 | 166 | 168 | 161 | 167 | 82,000 | 1,670 |
| 2015-03-20 | 167 | 167 | 166 | 167 | 21,000 | 1,670 |
| 2015-03-19 | 167 | 170 | 167 | 167 | 86,000 | 1,670 |
| 2015-03-18 | 170 | 171 | 167 | 167 | 46,000 | 1,670 |
| 2015-03-17 | 177 | 177 | 171 | 171 | 81,000 | 1,710 |
| 2015-03-16 | 170 | 175 | 170 | 175 | 89,000 | 1,750 |
| 2015-03-13 | 171 | 171 | 169 | 170 | 42,000 | 1,700 |
| 2015-03-12 | 171 | 172 | 170 | 170 | 35,000 | 1,700 |
| 2015-03-11 | 169 | 171 | 169 | 170 | 25,000 | 1,700 |
| 2015-03-10 | 171 | 171 | 169 | 170 | 29,000 | 1,700 |
| 2015-03-09 | 172 | 172 | 167 | 170 | 55,000 | 1,700 |
| 2015-03-06 | 174 | 175 | 172 | 172 | 112,000 | 1,720 |
| 2015-03-05 | 169 | 178 | 169 | 177 | 256,000 | 1,770 |
| 2015-03-04 | 168 | 171 | 166 | 169 | 105,000 | 1,690 |
| 2015-03-03 | 173 | 173 | 168 | 168 | 56,000 | 1,680 |
| 2015-03-02 | 171 | 173 | 170 | 172 | 67,000 | 1,720 |
| 2015-02-27 | 174 | 175 | 171 | 171 | 111,000 | 1,710 |
| 2015-02-26 | 177 | 177 | 174 | 174 | 162,000 | 1,740 |
| 2015-02-25 | 185 | 186 | 175 | 177 | 536,000 | 1,770 |
| 2015-02-24 | 168 | 181 | 166 | 175 | 599,000 | 1,750 |
| 2015-02-23 | 168 | 168 | 165 | 167 | 62,000 | 1,670 |
| 2015-02-20 | 167 | 168 | 165 | 168 | 52,000 | 1,680 |
| 2015-02-19 | 168 | 169 | 165 | 165 | 110,000 | 1,650 |
| 2015-02-18 | 166 | 169 | 164 | 166 | 181,000 | 1,660 |
| 2015-02-17 | 159 | 168 | 158 | 167 | 327,000 | 1,670 |
| 2015-02-16 | 162 | 162 | 154 | 159 | 391,000 | 1,590 |
| 2015-02-13 | 174 | 179 | 174 | 175 | 173,000 | 1,750 |
| 2015-02-12 | 167 | 180 | 167 | 178 | 243,000 | 1,780 |
| 2015-02-10 | 170 | 177 | 165 | 168 | 237,000 | 1,680 |
| 2015-02-09 | 180 | 184 | 171 | 173 | 405,000 | 1,730 |
| 2015-02-06 | 164 | 200 | 163 | 180 | 3,461,000 | 1,800 |
| 2015-02-05 | 157 | 160 | 156 | 160 | 21,000 | 1,600 |
| 2015-02-04 | 157 | 160 | 156 | 158 | 58,000 | 1,580 |
| 2015-02-03 | 161 | 161 | 156 | 158 | 42,000 | 1,580 |
| 2015-02-02 | 162 | 163 | 160 | 161 | 32,000 | 1,610 |
| 2015-01-30 | 159 | 165 | 159 | 164 | 70,000 | 1,640 |
| 2015-01-29 | 158 | 161 | 153 | 159 | 80,000 | 1,590 |
| 2015-01-28 | 158 | 160 | 155 | 158 | 62,000 | 1,580 |
| 2015-01-27 | 161 | 163 | 160 | 160 | 66,000 | 1,600 |
| 2015-01-26 | 164 | 164 | 158 | 159 | 57,000 | 1,590 |
| 2015-01-23 | 162 | 164 | 161 | 163 | 38,000 | 1,630 |
| 2015-01-22 | 164 | 166 | 161 | 164 | 35,000 | 1,640 |
| 2015-01-21 | 171 | 171 | 158 | 164 | 144,000 | 1,640 |
| 2015-01-20 | 155 | 177 | 155 | 169 | 656,000 | 1,690 |
| 2015-01-19 | 162 | 162 | 155 | 156 | 105,000 | 1,560 |
| 2015-01-16 | 164 | 170 | 162 | 163 | 121,000 | 1,630 |
| 2015-01-15 | 172 | 178 | 163 | 165 | 262,000 | 1,650 |
| 2015-01-14 | 176 | 178 | 166 | 174 | 254,000 | 1,740 |
| 2015-01-13 | 165 | 183 | 164 | 169 | 582,000 | 1,690 |
| 2015-01-09 | 163 | 183 | 160 | 165 | 1,326,000 | 1,650 |
| 2015-01-08 | 152 | 163 | 151 | 162 | 256,000 | 1,620 |
| 2015-01-07 | 152 | 152 | 150 | 151 | 18,000 | 1,510 |
| 2015-01-06 | 150 | 151 | 147 | 150 | 43,000 | 1,500 |
| 2015-01-05 | 149 | 151 | 149 | 151 | 24,000 | 1,510 |
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
