光陽社(7946)の株価時系列情報
光陽社(7946)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1990/12/27 | 2,300 | 2,310 | 2,300 | 2,310 | 3,000 |
| 1990/12/26 | 2,330 | 2,330 | 2,330 | 2,330 | 51,000 |
| 1990/12/25 | 2,330 | 2,330 | 2,330 | 2,330 | 51,000 |
| 1990/12/20 | 2,380 | 2,380 | 2,320 | 2,320 | 4,000 |
| 1990/12/13 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 |
| 1990/12/12 | 2,440 | 2,440 | 2,440 | 2,440 | 2,000 |
| 1990/12/10 | 2,300 | 2,450 | 2,300 | 2,450 | 10,000 |
| 1990/12/07 | 2,300 | 2,300 | 2,300 | 2,300 | 8,000 |
| 1990/12/06 | 2,300 | 2,300 | 2,300 | 2,300 | 5,000 |
| 1990/12/05 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 |
| 1990/12/04 | 2,350 | 2,350 | 2,300 | 2,300 | 7,000 |
| 1990/11/30 | 2,400 | 2,400 | 2,400 | 2,400 | 2,000 |
| 1990/11/29 | 2,460 | 2,460 | 2,460 | 2,460 | 1,000 |
| 1990/11/28 | 2,500 | 2,500 | 2,490 | 2,490 | 3,000 |
| 1990/11/27 | 2,480 | 2,490 | 2,470 | 2,490 | 5,000 |
| 1990/11/26 | 2,450 | 2,450 | 2,450 | 2,450 | 10,000 |
| 1990/11/16 | 2,420 | 2,480 | 2,420 | 2,480 | 12,000 |
| 1990/11/08 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 |
| 1990/11/07 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 |
| 1990/11/06 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 |
| 1990/11/02 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 |
| 1990/11/01 | 2,650 | 2,650 | 2,650 | 2,650 | 2,000 |
| 1990/10/31 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 |
| 1990/10/30 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 |
| 1990/10/29 | 2,700 | 2,700 | 2,700 | 2,700 | 3,000 |
| 1990/10/26 | 2,660 | 2,700 | 2,660 | 2,700 | 3,000 |
| 1990/10/25 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 |
| 1990/10/24 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 |
| 1990/10/18 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 |
| 1990/10/17 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 |
| 1990/10/16 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 |
| 1990/10/15 | 2,400 | 2,400 | 2,400 | 2,400 | 2,000 |
| 1990/10/12 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 |
| 1990/10/11 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 |
| 1990/10/09 | 2,420 | 2,500 | 2,420 | 2,500 | 6,000 |
| 1990/10/08 | 2,330 | 2,400 | 2,300 | 2,400 | 10,000 |
| 1990/10/05 | 2,370 | 2,400 | 2,270 | 2,290 | 21,000 |
| 1990/09/27 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 |
| 1990/09/26 | 3,020 | 3,020 | 3,020 | 3,020 | 1,000 |
| 1990/09/14 | 3,440 | 3,440 | 3,440 | 3,440 | 1,000 |
| 1990/09/11 | 3,500 | 3,500 | 3,500 | 3,500 | 2,000 |
| 1990/09/10 | 3,500 | 3,500 | 3,500 | 3,500 | 2,000 |
| 1990/09/07 | 3,540 | 3,540 | 3,540 | 3,540 | 2,000 |
| 1990/09/04 | 3,640 | 3,640 | 3,640 | 3,640 | 1,000 |
| 1990/08/31 | 3,420 | 3,420 | 3,420 | 3,420 | 2,000 |
| 1990/08/29 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 |
| 1990/08/28 | 3,400 | 3,420 | 3,300 | 3,300 | 10,000 |
| 1990/08/27 | 3,440 | 3,480 | 3,420 | 3,420 | 13,000 |
| 1990/08/23 | 3,600 | 3,600 | 3,550 | 3,550 | 3,000 |
| 1990/08/22 | 3,800 | 3,800 | 3,700 | 3,700 | 4,000 |
| 1990/08/21 | 3,880 | 3,880 | 3,880 | 3,880 | 2,000 |
| 1990/08/20 | 3,870 | 3,880 | 3,870 | 3,880 | 8,000 |
| 1990/08/17 | 3,970 | 3,970 | 3,970 | 3,970 | 3,000 |
| 1990/08/16 | 4,000 | 4,000 | 3,990 | 4,000 | 8,000 |
| 1990/08/15 | 3,880 | 3,880 | 3,880 | 3,880 | 1,000 |
| 1990/08/13 | 4,090 | 4,090 | 4,090 | 4,090 | 1,000 |
| 1990/08/09 | 4,070 | 4,080 | 4,070 | 4,080 | 4,000 |
| 1990/08/08 | 3,940 | 4,000 | 3,940 | 4,000 | 3,000 |
| 1990/08/07 | 4,100 | 4,100 | 3,950 | 3,950 | 14,000 |
| 1990/08/06 | 4,100 | 4,100 | 4,100 | 4,100 | 9,000 |
| 1990/08/03 | 4,160 | 4,160 | 4,160 | 4,160 | 3,000 |
| 1990/08/02 | 4,150 | 4,200 | 4,150 | 4,160 | 11,000 |
| 1990/08/01 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 |
| 1990/07/30 | 4,110 | 4,110 | 4,100 | 4,100 | 10,000 |
| 1990/07/26 | 4,200 | 4,350 | 4,200 | 4,250 | 14,000 |
| 1990/07/25 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 |
| 1990/07/23 | 4,210 | 4,210 | 4,210 | 4,210 | 1,000 |
| 1990/07/20 | 4,100 | 4,220 | 4,100 | 4,220 | 14,000 |
| 1990/07/19 | 4,260 | 4,260 | 4,250 | 4,250 | 5,000 |
| 1990/07/18 | 4,320 | 4,320 | 4,250 | 4,250 | 3,000 |
| 1990/07/17 | 4,390 | 4,400 | 4,390 | 4,400 | 4,000 |
| 1990/07/16 | 4,550 | 4,550 | 4,490 | 4,510 | 53,000 |
| 1990/07/13 | 4,250 | 4,420 | 4,250 | 4,420 | 55,000 |
| 1990/07/12 | 4,070 | 4,130 | 4,050 | 4,130 | 20,000 |
| 1990/07/11 | 4,000 | 4,010 | 4,000 | 4,010 | 7,000 |
| 1990/07/10 | 4,050 | 4,050 | 4,000 | 4,000 | 2,000 |
| 1990/07/09 | 4,070 | 4,070 | 4,050 | 4,050 | 10,000 |
| 1990/07/06 | 4,050 | 4,080 | 4,050 | 4,080 | 5,000 |
| 1990/07/05 | 4,060 | 4,060 | 4,060 | 4,060 | 1,000 |
| 1990/07/04 | 4,070 | 4,070 | 4,040 | 4,070 | 24,000 |
| 1990/07/03 | 4,010 | 4,010 | 4,010 | 4,010 | 1,000 |
| 1990/07/02 | 4,050 | 4,080 | 4,010 | 4,010 | 11,000 |
| 1990/06/29 | 4,050 | 4,050 | 4,020 | 4,050 | 26,000 |
| 1990/06/28 | 4,050 | 4,080 | 4,010 | 4,050 | 35,000 |
| 1990/06/27 | 3,960 | 4,090 | 3,960 | 4,040 | 18,000 |
| 1990/06/25 | 3,960 | 3,960 | 3,960 | 3,960 | 1,000 |
| 1990/06/22 | 4,000 | 4,030 | 4,000 | 4,000 | 3,000 |
| 1990/06/21 | 4,020 | 4,050 | 4,020 | 4,040 | 12,000 |
| 1990/06/20 | 4,000 | 4,050 | 4,000 | 4,000 | 4,000 |
| 1990/06/19 | 4,080 | 4,080 | 4,050 | 4,050 | 6,000 |
| 1990/06/18 | 4,000 | 4,090 | 4,000 | 4,080 | 19,000 |
| 1990/06/15 | 3,980 | 4,000 | 3,970 | 4,000 | 16,000 |
| 1990/06/14 | 3,900 | 3,900 | 3,900 | 3,900 | 2,000 |
| 1990/06/13 | 3,940 | 3,940 | 3,920 | 3,920 | 5,000 |
| 1990/06/12 | 3,950 | 3,950 | 3,950 | 3,950 | 2,000 |
| 1990/06/11 | 3,950 | 4,010 | 3,950 | 4,010 | 34,000 |
| 1990/06/08 | 3,900 | 3,910 | 3,900 | 3,900 | 9,000 |
| 1990/06/07 | 3,900 | 3,900 | 3,880 | 3,880 | 5,000 |
| 1990/06/06 | 3,850 | 3,850 | 3,850 | 3,850 | 3,000 |
| 1990/06/05 | 3,890 | 3,890 | 3,850 | 3,850 | 8,000 |
| 1990/06/04 | 3,920 | 3,920 | 3,920 | 3,920 | 2,000 |
| 1990/06/01 | 3,900 | 3,900 | 3,890 | 3,900 | 4,000 |
| 1990/05/31 | 3,850 | 3,920 | 3,850 | 3,920 | 2,000 |
| 1990/05/30 | 3,920 | 3,940 | 3,900 | 3,900 | 7,000 |
| 1990/05/29 | 3,850 | 4,040 | 3,850 | 4,030 | 34,000 |
| 1990/05/28 | 3,800 | 3,800 | 3,800 | 3,800 | 5,000 |
| 1990/05/25 | 3,800 | 3,840 | 3,800 | 3,840 | 18,000 |
| 1990/05/24 | 3,840 | 3,840 | 3,830 | 3,830 | 3,000 |
| 1990/05/23 | 3,850 | 3,850 | 3,850 | 3,850 | 2,000 |
| 1990/05/22 | 3,850 | 3,890 | 3,820 | 3,850 | 10,000 |
| 1990/05/21 | 3,850 | 3,850 | 3,850 | 3,850 | 1,000 |
| 1990/05/18 | 3,890 | 3,890 | 3,850 | 3,890 | 9,000 |
| 1990/05/17 | 3,890 | 3,890 | 3,850 | 3,850 | 19,000 |
| 1990/05/16 | 3,820 | 3,820 | 3,800 | 3,800 | 8,000 |
| 1990/05/15 | 3,850 | 3,850 | 3,820 | 3,820 | 7,000 |
| 1990/05/09 | 3,830 | 3,830 | 3,830 | 3,830 | 1,000 |
| 1990/05/07 | 3,880 | 3,890 | 3,880 | 3,890 | 7,000 |
| 1990/05/02 | 3,890 | 3,890 | 3,890 | 3,890 | 3,000 |
| 1990/05/01 | 3,850 | 3,900 | 3,850 | 3,880 | 11,000 |
| 1990/04/27 | 3,730 | 3,850 | 3,730 | 3,850 | 10,000 |
| 1990/04/24 | 3,800 | 3,800 | 3,750 | 3,800 | 6,000 |
| 1990/04/23 | 3,780 | 3,780 | 3,780 | 3,780 | 10,000 |
| 1990/04/20 | 3,770 | 3,770 | 3,750 | 3,750 | 5,000 |
| 1990/04/17 | 3,800 | 3,850 | 3,800 | 3,850 | 22,000 |
| 1990/04/13 | 3,850 | 3,850 | 3,850 | 3,850 | 3,000 |
| 1990/04/11 | 3,890 | 3,940 | 3,850 | 3,850 | 7,000 |
| 1990/04/10 | 3,840 | 3,950 | 3,840 | 3,950 | 19,000 |
| 1990/04/09 | 3,660 | 3,830 | 3,650 | 3,830 | 9,000 |
| 1990/04/05 | 3,790 | 3,830 | 3,790 | 3,830 | 9,000 |
| 1990/03/30 | 3,920 | 3,920 | 3,920 | 3,920 | 1,000 |
| 1990/03/29 | 3,920 | 3,920 | 3,920 | 3,920 | 1,000 |
| 1990/03/27 | 3,920 | 3,920 | 3,920 | 3,920 | 2,000 |
| 1990/03/27 | 1 -> 1.20 分割 | ||||
| 1990/03/26 | 4,600 | 4,700 | 4,600 | 4,690 | 49,000 |
| 1990/03/23 | 4,540 | 4,580 | 4,540 | 4,580 | 9,000 |
| 1990/03/22 | 4,580 | 4,580 | 4,500 | 4,500 | 12,000 |
| 1990/03/20 | 4,590 | 4,590 | 4,570 | 4,570 | 20,000 |
| 1990/03/19 | 4,520 | 4,600 | 4,520 | 4,590 | 37,000 |
| 1990/03/16 | 4,450 | 4,520 | 4,450 | 4,520 | 13,000 |
| 1990/03/15 | 4,450 | 4,450 | 4,450 | 4,450 | 8,000 |
| 1990/03/14 | 4,390 | 4,390 | 4,390 | 4,390 | 2,000 |
| 1990/03/13 | 4,450 | 4,450 | 4,450 | 4,450 | 2,000 |
| 1990/03/12 | 4,450 | 4,450 | 4,450 | 4,450 | 5,000 |
| 1990/03/09 | 4,400 | 4,400 | 4,400 | 4,400 | 4,000 |
| 1990/03/08 | 4,440 | 4,440 | 4,380 | 4,400 | 6,000 |
| 1990/03/07 | 4,450 | 4,450 | 4,450 | 4,450 | 4,000 |
| 1990/03/06 | 4,450 | 4,450 | 4,450 | 4,450 | 3,000 |
| 1990/03/05 | 4,470 | 4,470 | 4,450 | 4,450 | 4,000 |
| 1990/03/01 | 4,460 | 4,460 | 4,460 | 4,460 | 1,000 |
| 1990/02/28 | 4,500 | 4,500 | 4,480 | 4,500 | 4,000 |
| 1990/02/27 | 4,510 | 4,510 | 4,470 | 4,500 | 3,000 |
| 1990/02/26 | 4,550 | 4,550 | 4,470 | 4,470 | 6,000 |
| 1990/02/23 | 4,680 | 4,680 | 4,640 | 4,640 | 3,000 |
| 1990/02/22 | 4,700 | 4,700 | 4,680 | 4,680 | 6,000 |
| 1990/02/21 | 4,770 | 4,770 | 4,730 | 4,730 | 5,000 |
| 1990/02/20 | 4,770 | 4,770 | 4,740 | 4,770 | 28,000 |
| 1990/02/19 | 4,770 | 4,770 | 4,750 | 4,760 | 25,000 |
| 1990/02/16 | 4,730 | 4,750 | 4,730 | 4,750 | 28,000 |
| 1990/02/15 | 4,650 | 4,740 | 4,650 | 4,730 | 80,000 |
| 1990/02/14 | 4,600 | 4,660 | 4,600 | 4,630 | 32,000 |
| 1990/02/13 | 4,580 | 4,580 | 4,560 | 4,560 | 8,000 |
| 1990/02/09 | 4,640 | 4,640 | 4,600 | 4,600 | 6,000 |
| 1990/02/08 | 4,580 | 4,650 | 4,580 | 4,620 | 5,000 |
| 1990/02/07 | 4,650 | 4,700 | 4,650 | 4,650 | 16,000 |
| 1990/02/06 | 4,650 | 4,650 | 4,650 | 4,650 | 5,000 |
| 1990/02/05 | 4,660 | 4,660 | 4,650 | 4,650 | 7,000 |
| 1990/02/02 | 4,650 | 4,700 | 4,650 | 4,700 | 16,000 |
| 1990/02/01 | 4,650 | 4,690 | 4,650 | 4,650 | 7,000 |
| 1990/01/31 | 4,620 | 4,650 | 4,620 | 4,650 | 9,000 |
| 1990/01/30 | 4,700 | 4,700 | 4,650 | 4,650 | 4,000 |
| 1990/01/29 | 4,720 | 4,720 | 4,600 | 4,600 | 16,000 |
| 1990/01/26 | 4,690 | 4,720 | 4,660 | 4,720 | 17,000 |
| 1990/01/25 | 4,690 | 4,710 | 4,660 | 4,710 | 17,000 |
| 1990/01/24 | 4,600 | 4,720 | 4,600 | 4,660 | 38,000 |
| 1990/01/23 | 4,650 | 4,670 | 4,600 | 4,650 | 23,000 |
| 1990/01/22 | 4,460 | 4,670 | 4,460 | 4,670 | 24,000 |
| 1990/01/19 | 4,400 | 4,450 | 4,400 | 4,450 | 41,000 |
| 1990/01/18 | 4,300 | 4,420 | 4,300 | 4,420 | 18,000 |
| 1990/01/17 | 4,400 | 4,400 | 4,380 | 4,380 | 13,000 |
| 1990/01/12 | 4,420 | 4,440 | 4,420 | 4,440 | 5,000 |
| 1990/01/11 | 4,300 | 4,400 | 4,260 | 4,400 | 6,000 |
| 1990/01/10 | 4,330 | 4,330 | 4,250 | 4,250 | 7,000 |
| 1990/01/09 | 4,330 | 4,350 | 4,330 | 4,350 | 2,000 |
| 1990/01/08 | 4,380 | 4,380 | 4,350 | 4,350 | 6,000 |
| 1990/01/05 | 4,400 | 4,400 | 4,380 | 4,380 | 3,000 |
| 1990/01/04 | 4,330 | 4,330 | 4,330 | 4,330 | 1,000 |