7946 (株)光陽社の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	146	148	145	146	66,000	1,460
2016-12-29	148	149	145	146	79,000	1,460
2016-12-28	144	152	141	151	335,000	1,510
2016-12-27	148	148	144	144	82,000	1,440
2016-12-26	148	150	147	147	131,000	1,470
2016-12-22	158	158	147	148	542,000	1,480
2016-12-21	149	157	146	151	1,160,000	1,510
2016-12-20	145	151	142	149	740,000	1,490
2016-12-19	143	148	141	145	364,000	1,450
2016-12-16	142	142	141	141	87,000	1,410
2016-12-15	143	144	141	142	96,000	1,420
2016-12-14	141	145	140	143	266,000	1,430
2016-12-13	142	142	140	141	39,000	1,410
2016-12-12	143	143	140	142	156,000	1,420
2016-12-09	145	145	142	142	94,000	1,420
2016-12-08	146	146	143	143	105,000	1,430
2016-12-07	143	147	142	145	234,000	1,450
2016-12-06	145	148	143	143	271,000	1,430
2016-12-05	141	149	139	147	633,000	1,470
2016-12-02	138	141	138	140	165,000	1,400
2016-12-01	139	140	137	137	190,000	1,370
2016-11-30	138	145	136	138	582,000	1,380
2016-11-29	137	137	136	137	62,000	1,370
2016-11-28	138	139	136	136	119,000	1,360
2016-11-25	143	145	137	137	256,000	1,370
2016-11-24	137	141	135	141	509,000	1,410
2016-11-22	134	138	134	137	283,000	1,370
2016-11-21	132	134	131	133	137,000	1,330
2016-11-18	133	133	131	133	50,000	1,330
2016-11-17	133	133	132	132	74,000	1,320
2016-11-16	133	134	131	133	126,000	1,330
2016-11-15	135	135	132	133	95,000	1,330
2016-11-14	142	143	135	135	177,000	1,350
2016-11-11	132	137	132	137	98,000	1,370
2016-11-10	133	136	131	131	94,000	1,310
2016-11-09	136	137	121	131	126,000	1,310
2016-11-08	137	138	136	137	36,000	1,370
2016-11-07	138	139	137	137	58,000	1,370
2016-11-04	139	139	137	138	64,000	1,380
2016-11-02	141	141	137	141	131,000	1,410
2016-11-01	142	142	141	141	44,000	1,410
2016-10-31	143	145	142	142	81,000	1,420
2016-10-28	142	145	141	142	235,000	1,420
2016-10-27	141	142	140	141	50,000	1,410
2016-10-26	142	142	141	141	29,000	1,410
2016-10-25	141	142	141	141	42,000	1,410
2016-10-24	141	141	140	141	37,000	1,410
2016-10-21	140	141	140	141	25,000	1,410
2016-10-20	141	142	140	141	65,000	1,410
2016-10-19	144	147	139	140	250,000	1,400
2016-10-18	141	148	140	143	306,000	1,430
2016-10-17	152	155	139	140	614,000	1,400
2016-10-14	138	139	137	139	60,000	1,390
2016-10-13	141	141	139	139	51,000	1,390
2016-10-12	140	140	135	139	65,000	1,390
2016-10-11	143	144	140	141	90,000	1,410
2016-10-07	142	142	140	140	8,000	1,400
2016-10-06	145	145	141	141	54,000	1,410
2016-10-05	144	144	142	144	55,000	1,440
2016-10-04	143	144	142	144	61,000	1,440
2016-10-03	139	147	139	145	206,000	1,450
2016-09-30	136	139	135	138	68,000	1,380
2016-09-29	136	137	136	137	26,000	1,370
2016-09-28	136	138	136	138	44,000	1,380
2016-09-27	137	137	134	136	53,000	1,360
2016-09-26	137	140	137	139	111,000	1,390
2016-09-23	134	137	132	136	85,000	1,360
2016-09-21	131	133	126	132	91,000	1,320
2016-09-20	135	135	130	130	104,000	1,300
2016-09-16	138	138	135	135	58,000	1,350
2016-09-15	136	137	135	136	84,000	1,360
2016-09-14	139	139	136	137	40,000	1,370
2016-09-13	141	141	137	139	57,000	1,390
2016-09-12	142	142	136	139	211,000	1,390
2016-09-09	145	145	141	144	92,000	1,440
2016-09-08	142	145	141	144	122,000	1,440
2016-09-07	143	145	140	144	185,000	1,440
2016-09-06	140	155	140	145	989,000	1,450
2016-09-05	138	140	137	139	112,000	1,390
2016-09-02	139	139	135	137	141,000	1,370
2016-09-01	142	143	138	139	149,000	1,390
2016-08-31	141	144	140	142	220,000	1,420
2016-08-30	140	144	137	144	303,000	1,440
2016-08-29	139	142	138	141	158,000	1,410
2016-08-26	144	144	137	138	231,000	1,380
2016-08-25	138	145	137	142	348,000	1,420
2016-08-24	137	140	136	137	166,000	1,370
2016-08-23	135	140	135	138	177,000	1,380
2016-08-22	145	145	135	135	359,000	1,350
2016-08-19	135	152	134	141	2,391,000	1,410
2016-08-18	132	134	128	130	311,000	1,300
2016-08-17	137	139	131	132	278,000	1,320
2016-08-16	140	144	132	137	840,000	1,370
2016-08-15	159	163	136	137	2,074,000	1,370
2016-08-12	129	167	129	155	9,584,000	1,550
2016-08-10	127	129	120	125	811,000	1,250
2016-08-09	143	143	126	127	2,025,000	1,270
2016-08-08	186	193	140	156	9,508,000	1,560
2016-08-05	130	174	130	171	10,009,000	1,710
2016-08-04	126	163	120	125	7,195,000	1,250
2016-08-03	107	116	106	116	147,000	1,160
2016-08-02	108	109	106	107	60,000	1,070
2016-08-01	108	108	104	108	56,000	1,080
2016-07-29	107	109	106	107	115,000	1,070
2016-07-28	111	112	107	107	71,000	1,070
2016-07-27	109	113	109	112	55,000	1,120
2016-07-26	113	113	107	110	121,000	1,100
2016-07-25	115	115	112	113	93,000	1,130
2016-07-22	112	115	111	115	66,000	1,150
2016-07-21	111	115	110	113	121,000	1,130
2016-07-20	112	112	108	109	93,000	1,090
2016-07-19	113	113	110	112	171,000	1,120
2016-07-15	122	122	114	114	1,047,000	1,140
2016-07-14	109	142	109	135	4,906,000	1,350
2016-07-13	106	108	106	108	18,000	1,080
2016-07-12	105	106	105	106	10,000	1,060
2016-07-11	103	104	103	104	8,000	1,040
2016-07-08	104	105	101	102	28,000	1,020
2016-07-07	104	105	101	102	37,000	1,020
2016-07-06	106	106	105	105	36,000	1,050
2016-07-05	107	108	107	108	7,000	1,080
2016-07-04	108	108	108	108	6,000	1,080
2016-07-01	107	108	107	108	6,000	1,080
2016-06-30	106	107	105	106	12,000	1,060
2016-06-29	106	107	105	106	28,000	1,060
2016-06-28	106	106	104	106	9,000	1,060
2016-06-27	101	106	101	106	12,000	1,060
2016-06-24	108	110	100	104	27,000	1,040
2016-06-23	109	110	109	109	10,000	1,090
2016-06-22	112	112	110	110	6,000	1,100
2016-06-21	109	112	109	112	8,000	1,120
2016-06-20	111	112	109	111	28,000	1,110
2016-06-17	105	111	105	110	49,000	1,100
2016-06-16	111	113	104	105	51,000	1,050
2016-06-15	115	115	109	115	85,000	1,150
2016-06-14	121	121	115	115	57,000	1,150
2016-06-13	121	121	120	121	34,000	1,210
2016-06-10	117	121	117	121	36,000	1,210
2016-06-09	118	119	116	119	45,000	1,190
2016-06-08	118	118	117	118	28,000	1,180
2016-06-07	119	119	116	118	35,000	1,180
2016-06-06	119	119	115	117	69,000	1,170
2016-06-03	124	124	119	119	61,000	1,190
2016-06-02	121	123	117	123	132,000	1,230
2016-06-01	123	125	121	123	90,000	1,230
2016-05-31	127	128	125	125	187,000	1,250
2016-05-30	127	131	124	129	599,000	1,290
2016-05-27	150	158	129	137	4,608,000	1,370
2016-05-26	120	120	113	114	101,000	1,140
2016-05-25	119	123	114	116	163,000	1,160
2016-05-24	112	119	110	119	229,000	1,190
2016-05-23	108	111	108	111	62,000	1,110
2016-05-20	107	108	106	107	160,000	1,070
2016-05-19	118	139	109	109	1,800,000	1,090
2016-05-18	107	108	105	108	36,000	1,080
2016-05-17	102	107	102	106	50,000	1,060
2016-05-16	103	103	103	103	3,000	1,030
2016-05-13	104	104	104	104	5,000	1,040
2016-05-12	102	104	102	104	22,000	1,040
2016-05-11	103	104	103	103	9,000	1,030
2016-05-10	102	103	102	103	19,000	1,030
2016-05-09	103	104	97	101	43,000	1,010
2016-05-06	101	103	101	103	8,000	1,030
2016-05-02	102	103	102	103	2,000	1,030
2016-04-28	104	106	101	104	20,000	1,040
2016-04-27	107	107	104	106	19,000	1,060
2016-04-26	108	109	107	107	14,000	1,070
2016-04-25	110	111	106	107	65,000	1,070
2016-04-22	106	106	106	106	6,000	1,060
2016-04-21	105	106	104	105	25,000	1,050
2016-04-20	107	107	104	105	16,000	1,050
2016-04-19	107	107	105	106	20,000	1,060
2016-04-18	108	108	102	106	79,000	1,060
2016-04-15	106	108	103	108	115,000	1,080
2016-04-14	102	108	102	104	95,000	1,040
2016-04-13	98	101	98	100	58,000	1,000
2016-04-12	95	96	95	96	2,000	960
2016-04-11	95	95	95	95	1,000	950
2016-04-08	95	96	95	96	4,000	960
2016-04-07	92	95	92	95	3,000	950
2016-04-06	95	95	95	95	1,000	950
2016-04-05	92	94	92	94	5,000	940
2016-04-01	97	98	95	97	12,000	970
2016-03-31	96	99	96	99	5,000	990
2016-03-30	100	100	100	100	1,000	1,000
2016-03-29	97	99	97	99	2,000	990
2016-03-25	96	100	96	100	4,000	1,000
2016-03-24	100	100	100	100	12,000	1,000
2016-03-23	98	98	98	98	1,000	980
2016-03-22	98	98	97	98	5,000	980
2016-03-18	95	97	95	97	11,000	970
2016-03-17	99	99	96	98	8,000	980
2016-03-16	96	98	96	98	8,000	980
2016-03-15	99	99	98	99	3,000	990
2016-03-14	99	99	97	99	15,000	990
2016-03-11	97	99	97	99	8,000	990
2016-03-10	97	97	97	97	5,000	970
2016-03-09	98	98	95	97	20,000	970
2016-03-08	100	100	95	99	20,000	990
2016-03-07	96	100	96	100	13,000	1,000
2016-03-04	98	98	97	98	20,000	980
2016-03-03	97	97	97	97	11,000	970
2016-03-02	95	95	95	95	6,000	950
2016-03-01	92	94	91	94	16,000	940
2016-02-29	98	99	91	93	36,000	930
2016-02-26	98	98	95	97	33,000	970
2016-02-25	91	101	89	97	197,000	970
2016-02-24	90	90	90	90	6,000	900
2016-02-23	87	91	87	90	42,000	900
2016-02-22	84	86	84	86	4,000	860
2016-02-19	87	87	82	83	32,000	830
2016-02-18	85	86	85	85	11,000	850
2016-02-17	83	85	82	85	34,000	850
2016-02-16	82	84	80	83	39,000	830
2016-02-15	79	81	78	80	50,000	800
2016-02-12	86	86	72	72	62,000	720
2016-02-10	92	92	88	88	18,000	880
2016-02-09	90	94	88	88	51,000	880
2016-02-08	90	93	90	93	14,000	930
2016-02-05	96	98	90	92	54,000	920
2016-02-04	96	99	95	99	25,000	990
2016-02-03	95	96	95	95	29,000	950
2016-02-02	94	96	94	96	15,000	960
2016-02-01	95	95	94	95	33,000	950
2016-01-29	93	93	90	92	22,000	920
2016-01-28	92	93	91	92	14,000	920
2016-01-27	91	92	90	92	23,000	920
2016-01-26	90	93	89	89	35,000	890
2016-01-25	95	95	91	93	49,000	930
2016-01-22	87	90	85	90	64,000	900
2016-01-21	89	93	83	83	53,000	830
2016-01-20	97	97	90	91	23,000	910
2016-01-19	95	98	95	97	22,000	970
2016-01-18	97	97	91	96	137,000	960
2016-01-15	99	102	98	99	94,000	990
2016-01-14	104	104	101	103	31,000	1,030
2016-01-13	105	107	105	106	27,000	1,060
2016-01-12	106	107	104	104	42,000	1,040
2016-01-08	110	111	109	109	12,000	1,090
2016-01-07	113	114	110	112	32,000	1,120
2016-01-06	112	119	111	115	62,000	1,150
2016-01-05	111	111	110	111	19,000	1,110
2016-01-04	110	111	110	110	15,000	1,100

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

7946 (株)光陽社 の時系列データ [2016年度]

7946 (株)光陽社の時系列データ [2016年度]