7946 (株)光陽社 の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-308098238098221,200822
2019-12-27806811806811800811
2019-12-26804810804810600810
2019-12-258078128058053,100805
2019-12-248408408028064,900806
2019-12-238088108088101,400810
2019-12-20808808800802600802
2019-12-198018088018081,100808
2019-12-18799801799801200801
2019-12-177978037928031,500803
2019-12-16799799790790400790
2019-12-137998007937941,600794
2019-12-12799799796798900798
2019-12-117997997947962,400796
2019-12-107997997917971,100797
2019-12-09800805800803800803
2019-12-067808007797983,300798
2019-12-057928097837865,500786
2019-12-048068077868001,500800
2019-12-038328328148191,500819
2019-12-028618618308323,900832
2019-11-298448538438513,000851
2019-11-288398548228546,100854
2019-11-27831831831831200831
2019-11-268008357968356,200835
2019-11-257998257998113,500811
2019-11-22782790781790800790
2019-11-21780780779779800779
2019-11-20781781781781200781
2019-11-197867907817901,600790
2019-11-187897907867891,300789
2019-11-157847897837894,500789
2019-11-14764783764774900774
2019-11-137567807517763,100776
2019-11-12759765755756600756
2019-11-117747747727741,600774
2019-11-087507587497581,900758
2019-11-077737737497493,400749
2019-11-067807807717735,000773
2019-11-057937977787784,400778
2019-11-017467787467783,200778
2019-10-317397587397452,400745
2019-10-30749750739740900740
2019-10-29---736-736
2019-10-287427427267362,700736
2019-10-257417487417421,400742
2019-10-247417427267353,800735
2019-10-237327337267261,600726
2019-10-217327337317333,800733
2019-10-187147277147221,500722
2019-10-177207207147141,100714
2019-10-167187187097115,100711
2019-10-157167187157163,600716
2019-10-117227337177295,700729
2019-10-107117217117162,200716
2019-10-097097107087101,800710
2019-10-087087157077152,900715
2019-10-07708708708708600708
2019-10-047127127087081,800708
2019-10-037107117107101,500710
2019-10-027077187077092,000709
2019-10-016977096977095,100709
2019-09-307117147117121,300712
2019-09-277097157067127,400712
2019-09-267217217187181,400718
2019-09-257177277177251,300725
2019-09-247287287167173,100717
2019-09-20720724719724900724
2019-09-197197207177171,400717
2019-09-187207207187192,800719
2019-09-17724725722725500725
2019-09-13724724718718400718
2019-09-127267267187181,500718
2019-09-11718720718719300719
2019-09-107167207147151,900715
2019-09-097377397147152,600715
2019-09-067357407327321,800732
2019-09-05741741741741100741
2019-09-047247317247264,100726
2019-09-037227357157295,700729
2019-09-02719719719719200719
2019-08-30714715712712900712
2019-08-297157157147143,400714
2019-08-287217217137132,600713
2019-08-27722727721721500721
2019-08-267457457277272,100727
2019-08-237337337307302,200730
2019-08-22741741734734400734
2019-08-217457567457451,800745
2019-08-207747747357568,500756
2019-08-19771771771771100771
2019-08-16---756-756
2019-08-157717737437563,600756
2019-08-147807807687802,900780
2019-08-137887927807804,400780
2019-08-098408408308302,600830
2019-08-08803803803803100803
2019-08-07785803785803600803
2019-08-067868077758074,400807
2019-08-058258257917913,900791
2019-08-028348348258252,400825
2019-08-01845849845849200849
2019-07-31841843834834900834
2019-07-30837838837838400838
2019-07-29842849842849200849
2019-07-26842843842843200843
2019-07-25851851848848600848
2019-07-248708708518532,600853
2019-07-238318558228556,600855
2019-07-22841847840844900844
2019-07-19---855-855
2019-07-188648648508551,200855
2019-07-178888888508642,300864
2019-07-16885885881881900881
2019-07-12887887880887900887
2019-07-118878908858871,400887
2019-07-10892892885889700889
2019-07-098748848748841,200884
2019-07-08892892874874900874
2019-07-058838968798921,600892
2019-07-04900900883883700883
2019-07-038858958678952,000895
2019-07-028729088728904,400890
2019-07-018688688578571,200857
2019-06-288568588508571,100857
2019-06-278818818488562,500856
2019-06-268968968728722,400872
2019-06-258978998978991,100899
2019-06-249359359019012,000901
2019-06-21920920910910400910
2019-06-20920920920920100920
2019-06-199399399179172,800917
2019-06-189249349139281,000928
2019-06-179289349119241,000924
2019-06-14941941941941200941
2019-06-139369419209413,000941
2019-06-129259479229474,000947
2019-06-1187694787392610,100926
2019-06-108878888648862,000886
2019-06-078378888378874,800887
2019-06-068478538368361,000836
2019-06-058458638398634,000863
2019-06-048088398048396,300839
2019-06-038418418078124,000812
2019-05-318558698418412,500841
2019-05-308698718508551,600855
2019-05-298868888648693,500869
2019-05-288748888748881,300888
2019-05-2788091586787210,300872
2019-05-2489289283384712,900847
2019-05-239039188938983,600898
2019-05-229109339109271,400927
2019-05-2191691890590911,600909
2019-05-201,0041,01190691625,600916
2019-05-179861,0779861,06415,2001,064
2019-05-161,0031,0209839885,000988
2019-05-151,0291,0299941,0085,2001,008
2019-05-149901,0299501,0299,6001,029
2019-05-131,0301,0301,0051,0052,8001,005
2019-05-101,0621,0621,0001,00813,3001,008
2019-05-091,1231,1321,0601,0625,6001,062
2019-05-081,1351,1351,1151,1234,2001,123
2019-05-071,2281,2281,1651,1658,3001,165
2019-04-261,1551,1611,1481,1553,8001,155
2019-04-251,1711,1711,1491,1504,0001,150
2019-04-241,1771,1771,1501,1664,7001,166
2019-04-231,1161,1481,1161,1482,8001,148
2019-04-221,1571,1641,1161,1327,1001,132
2019-04-191,1821,1831,1491,1547,9001,154
2019-04-181,2191,2201,1581,18212,7001,182
2019-04-171,2311,2351,2061,2086,6001,208
2019-04-161,2441,2521,2261,2425,8001,242
2019-04-151,2211,2381,2101,2383,8001,238
2019-04-121,1621,2081,1621,2089,1001,208
2019-04-111,2241,2241,1551,16117,0001,161
2019-04-101,2481,2491,1551,19915,4001,199
2019-04-091,2901,2901,2301,24218,9001,242
2019-04-081,3001,3251,2961,29610,3001,296
2019-04-051,2921,3121,2921,2964,3001,296
2019-04-041,2861,3481,2731,28328,5001,283
2019-04-031,3011,3351,3011,30225,4001,302
2019-04-021,4081,4491,2691,33056,6001,330
2019-04-011,6601,7601,4011,401142,4001,401
2019-03-291,9712,0371,6001,662230,2001,662
2019-03-281,7451,9001,7451,888117,8001,888
2019-03-271,6821,7411,6781,71536,3001,715
2019-03-261,6671,6941,6431,67213,3001,672
2019-03-251,5521,6671,5521,6674,6001,667
2019-03-221,6451,6451,6291,6353,6001,635
2019-03-201,6501,6501,6271,6471,6001,647
2019-03-191,6951,6951,6101,6359,5001,635
2019-03-181,6501,6701,6421,6693,3001,669
2019-03-151,6421,6521,6411,6452,1001,645
2019-03-141,6361,6511,6351,6414,0001,641
2019-03-131,6061,6561,6061,6353,6001,635
2019-03-121,6131,6791,6131,6153,9001,615
2019-03-111,6001,6581,5651,6144,7001,614
2019-03-081,6201,6411,6001,6213,5001,621
2019-03-071,6631,6631,6181,6383,0001,638
2019-03-061,6211,6721,6101,6634,6001,663
2019-03-051,6981,7111,6361,65213,0001,652
2019-03-041,5881,7071,5811,69633,2001,696
2019-03-011,4641,5861,4641,56711,0001,567
2019-02-281,4881,4881,4511,4643,6001,464
2019-02-271,4501,4541,4501,4511,3001,451
2019-02-261,4531,4561,4381,4559001,455
2019-02-251,4251,4621,4251,4574,7001,457
2019-02-221,4181,4391,4181,4331,8001,433
2019-02-211,4291,4351,4211,4259001,425
2019-02-201,4141,4641,4141,4352,2001,435
2019-02-191,4221,4271,3561,4216,4001,421
2019-02-181,4211,4301,3301,3628,5001,362
2019-02-151,4501,4501,4031,4031,5001,403
2019-02-141,4361,4511,4231,4281,2001,428
2019-02-131,4151,4451,4151,4159001,415
2019-02-121,4211,4211,4131,4131,8001,413
2019-02-081,4311,4311,4211,4211,1001,421
2019-02-071,4351,4351,4331,4335001,433
2019-02-061,4501,4551,4501,4524001,452
2019-02-051,4351,4811,4351,4433,5001,443
2019-02-041,4741,4741,4561,4651,6001,465
2019-02-011,4901,5321,4631,4702,2001,470
2019-01-311,5151,5241,4961,4965001,496
2019-01-301,5011,5251,4951,5251,7001,525
2019-01-291,5711,5711,4921,4974,2001,497
2019-01-281,5361,5951,5041,5903,4001,590
2019-01-251,5151,5361,4751,5363,0001,536
2019-01-241,5381,5381,4961,5371,3001,537
2019-01-231,5001,5481,5001,5371,6001,537
2019-01-221,4991,5291,4951,5271,6001,527
2019-01-211,5301,5581,4571,4873,7001,487
2019-01-181,5171,5541,5121,5262,0001,526
2019-01-171,5801,5801,5201,5393,3001,539
2019-01-161,4551,5311,4521,5204,4001,520
2019-01-151,5151,5151,4601,4772,8001,477
2019-01-111,5801,6031,5071,5164,2001,516
2019-01-101,5491,6101,5171,5715,1001,571
2019-01-091,6471,6661,5211,53713,2001,537
2019-01-081,4451,7201,4451,63827,2001,638
2019-01-071,4751,4931,4281,44114,7001,441
2019-01-041,1921,4301,1641,32514,6001,325

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