7946 (株)光陽社 の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-291,6521,6791,6411,6794,6001,679
2017-12-281,6491,6501,6471,6471,3001,647
2017-12-271,6481,6481,6311,6441,7001,644
2017-12-261,6311,6541,6301,6306,8001,630
2017-12-251,6621,6621,6201,6485,9001,648
2017-12-221,6301,6301,6231,6234,9001,623
2017-12-211,6451,6451,6301,6301,9001,630
2017-12-201,6251,6351,6251,6351,5001,635
2017-12-191,6341,6341,6241,6329001,632
2017-12-181,6431,6431,6201,6201,6001,620
2017-12-151,6391,6391,6251,6271,2001,627
2017-12-141,6501,6501,6401,6401,5001,640
2017-12-131,6551,6551,6401,6452,2001,645
2017-12-121,6501,6551,6451,6553,1001,655
2017-12-111,6401,6501,6401,6436,4001,643
2017-12-081,6331,6651,6301,6363,4001,636
2017-12-071,6091,6251,6011,6254,9001,625
2017-12-061,6521,6791,6041,6065,8001,606
2017-12-051,6821,6821,6001,6339,1001,633
2017-12-041,7101,7201,6751,68219,1001,682
2017-12-011,6181,8081,6071,68070,4001,680
2017-11-301,5831,6091,5831,6062,9001,606
2017-11-291,6101,6171,5781,5783,1001,578
2017-11-281,5661,6151,5651,6158001,615
2017-11-271,5931,5931,5711,5712,8001,571
2017-11-241,6201,6201,5951,5966,0001,596
2017-11-221,5821,6321,5771,63218,3001,632
2017-11-211,5221,5431,5221,5428001,542
2017-11-201,5421,5421,5191,5397001,539
2017-11-171,5051,5451,5051,5441,6001,544
2017-11-161,5301,5341,5051,5051,9001,505
2017-11-151,5641,5701,5301,5363,0001,536
2017-11-131,5671,5671,5671,5674001,567
2017-11-101,5771,5791,5771,5793001,579
2017-11-091,6111,6111,5861,5881,1001,588
2017-11-081,6011,6121,6001,6111,2001,611
2017-11-071,5891,6121,5801,6123,4001,612
2017-11-061,6151,6151,5741,6033,9001,603
2017-11-021,6301,6301,6011,6151,7001,615
2017-11-011,5701,6201,5701,6174,4001,617
2017-10-311,5701,5841,5701,5701,0001,570
2017-10-301,5751,5761,5751,5761,2001,576
2017-10-271,5711,5991,5711,5741,7001,574
2017-10-261,6081,6081,5711,5711,0001,571
2017-10-251,6011,6071,5901,5901,8001,590
2017-10-241,6221,6221,6071,6073,6001,607
2017-10-231,6211,6351,6001,6305,2001,630
2017-10-201,6431,6751,6061,62030,7001,620
2017-10-191,5551,5551,5471,5521,0001,552
2017-10-181,5881,5911,5651,5753,9001,575
2017-10-171,5471,5701,5471,5703,8001,570
2017-10-161,5441,5461,5431,5468001,546
2017-10-131,5451,5451,5451,5452001,545
2017-10-121,5471,5471,5281,5472,6001,547
2017-10-111,5201,5471,5201,5472,2001,547
2017-10-101,5411,5411,5201,5203,7001,520
2017-10-061,5451,5451,5291,5421,1001,542
2017-10-051,5321,5431,5321,5435001,543
2017-10-041,5291,5391,5291,5391,0001,539
2017-10-031,5421,5471,5291,5299,2001,529
2017-10-021,5451,5601,5421,5586,1001,558
2017-09-291,5701,5831,5451,5518,0001,551
2017-09-281,5841,5961,5701,5724,7001,572
2017-09-271,5821,5971,5451,5972,2001,597
2017-09-2616116216016025,0001,600
2017-09-25167167160162144,0001,620
2017-09-2216516616416530,0001,650
2017-09-2116716816616623,0001,660
2017-09-2016716816516849,0001,680
2017-09-19163170163167113,0001,670
2017-09-151601611601618,0001,610
2017-09-141611611601609,0001,600
2017-09-1316016216016215,0001,620
2017-09-1215716015716016,0001,600
2017-09-111581591581593,0001,590
2017-09-0815815815615820,0001,580
2017-09-0715815915715912,0001,590
2017-09-0615415815415714,0001,570
2017-09-0516016015615666,0001,560
2017-09-0416016115916123,0001,610
2017-09-0116216216016125,0001,610
2017-08-3115916615916268,0001,620
2017-08-3015915915915912,0001,590
2017-08-2915915915715823,0001,580
2017-08-2815916015816025,0001,600
2017-08-2516016216016211,0001,620
2017-08-2416416415816055,0001,600
2017-08-2316316316216310,0001,630
2017-08-2216316416316312,0001,630
2017-08-2116316316216216,0001,620
2017-08-1816516516316352,0001,630
2017-08-1716716816616732,0001,670
2017-08-1616416716416721,0001,670
2017-08-1516416616316688,0001,660
2017-08-1416516616416612,0001,660
2017-08-1016516516416541,0001,650
2017-08-0916616716416662,0001,660
2017-08-0816716716616622,0001,660
2017-08-0716817016716843,0001,680
2017-08-0416716816616730,0001,670
2017-08-0316816916716717,0001,670
2017-08-021681691671677,0001,670
2017-08-0117217216616666,0001,660
2017-07-3117017217017232,0001,720
2017-07-28172172169170129,0001,700
2017-07-27171174169173224,0001,730
2017-07-26167170165168132,0001,680
2017-07-2516816816716734,0001,670
2017-07-2416916916716736,0001,670
2017-07-21167169165169135,0001,690
2017-07-2016816916716926,0001,690
2017-07-1916616916616943,0001,690
2017-07-1816716716616656,0001,660
2017-07-1416917016816824,0001,680
2017-07-1316917116916943,0001,690
2017-07-1216917116916936,0001,690
2017-07-1116917016716952,0001,690
2017-07-1016917116917056,0001,700
2017-07-07165171165169103,0001,690
2017-07-0617117316816894,0001,680
2017-07-0517217417117184,0001,710
2017-07-04176176171171127,0001,710
2017-07-0317417617317557,0001,750
2017-06-3017217417217411,0001,740
2017-06-2917217417117341,0001,730
2017-06-2817417517117239,0001,720
2017-06-2717617617317419,0001,740
2017-06-2617217517217531,0001,750
2017-06-2317617617117255,0001,720
2017-06-2217417617417627,0001,760
2017-06-2117517517317419,0001,740
2017-06-2017517717517557,0001,750
2017-06-1917617617317525,0001,750
2017-06-1617517517317448,0001,740
2017-06-1517717817417660,0001,760
2017-06-1417717717417543,0001,750
2017-06-1317617717517748,0001,770
2017-06-12176180173176217,0001,760
2017-06-09168179168172322,0001,720
2017-06-08170171167167111,0001,670
2017-06-0716917316717162,0001,710
2017-06-0617317316816966,0001,690
2017-06-05175180173173125,0001,730
2017-06-021721951721731,198,0001,730
2017-06-01165173165171143,0001,710
2017-05-3116516716516541,0001,650
2017-05-3016616616516540,0001,650
2017-05-2916616916616666,0001,660
2017-05-2616916916716842,0001,680
2017-05-2517017116817153,0001,710
2017-05-2416817216817161,0001,710
2017-05-23171171166167108,0001,670
2017-05-22178178170171272,0001,710
2017-05-19181191177180626,0001,800
2017-05-18177189177186521,0001,860
2017-05-1717717817617738,0001,770
2017-05-1617617917617856,0001,780
2017-05-1517517517317548,0001,750
2017-05-1217717717417641,0001,760
2017-05-1117717917717768,0001,770
2017-05-1017417617317660,0001,760
2017-05-0917417517417462,0001,740
2017-05-0817417517317429,0001,740
2017-05-0217317417317314,0001,730
2017-05-0117517517217325,0001,730
2017-04-2817517617417525,0001,750
2017-04-2717517617417520,0001,750
2017-04-2617417617317546,0001,750
2017-04-2517217317117355,0001,730
2017-04-24180181173173127,0001,730
2017-04-2117417517117349,0001,730
2017-04-2017517517017269,0001,720
2017-04-19163177163172265,0001,720
2017-04-18161165161163102,0001,630
2017-04-1715616015615933,0001,590
2017-04-14157162157158139,0001,580
2017-04-13152161150156168,0001,560
2017-04-12161161153154195,0001,540
2017-04-1116616616316375,0001,630
2017-04-1016816916716820,0001,680
2017-04-0717017116516885,0001,680
2017-04-06176176167169177,0001,690
2017-04-05175180173178104,0001,780
2017-04-0418018017517686,0001,760
2017-04-03178183177179109,0001,790
2017-03-3117517817517641,0001,760
2017-03-3017517617317541,0001,750
2017-03-2917417517417526,0001,750
2017-03-2817217517217335,0001,730
2017-03-2717417417117187,0001,710
2017-03-2417717717417441,0001,740
2017-03-2317517617417526,0001,750
2017-03-2217517717317580,0001,750
2017-03-2117817817617665,0001,760
2017-03-1717818017717868,0001,780
2017-03-16178180177177130,0001,770
2017-03-15185186178178323,0001,780
2017-03-141792011761871,120,0001,870
2017-03-1317617917417462,0001,740
2017-03-1017617717617627,0001,760
2017-03-0917717817617843,0001,780
2017-03-08173180173177155,0001,770
2017-03-0717517517317358,0001,730
2017-03-06175176171174225,0001,740
2017-03-03181183176177218,0001,770
2017-03-02184184179182208,0001,820
2017-03-0118518618318566,0001,850
2017-02-2818718718118671,0001,860
2017-02-2718718818418562,0001,850
2017-02-2418418718018568,0001,850
2017-02-2318618618418540,0001,850
2017-02-2218918918518670,0001,860
2017-02-2118918918818837,0001,880
2017-02-2018419018418763,0001,870
2017-02-1718618618418434,0001,840
2017-02-1618718718418619,0001,860
2017-02-1518718918318684,0001,860
2017-02-14194194186186183,0001,860
2017-02-13202203191192305,0001,920
2017-02-1020420520320373,0002,030
2017-02-0920520920220496,0002,040
2017-02-08199206199205251,0002,050
2017-02-0719520019219980,0001,990
2017-02-0619319719319563,0001,950
2017-02-03196198192193128,0001,930
2017-02-0220420419719893,0001,980
2017-02-01200203196202115,0002,020
2017-01-31203212200201432,0002,010
2017-01-30192211192208519,0002,080
2017-01-27189192187190129,0001,900
2017-01-26188197184185326,0001,850
2017-01-25184185183184100,0001,840
2017-01-24183185182183124,0001,830
2017-01-23183194182186326,0001,860
2017-01-20189189182184249,0001,840
2017-01-19197197190191125,0001,910
2017-01-18188195188195380,0001,950
2017-01-171982101912021,152,0002,020
2017-01-16195197188189387,0001,890
2017-01-13212212201201376,0002,010
2017-01-122142241982051,133,0002,050
2017-01-112282431952047,042,0002,040
2017-01-101772121722129,484,0002,120
2017-01-061711771621621,067,0001,620
2017-01-051681691581631,534,0001,630
2017-01-0414918914917012,689,0001,700

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