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 |
|---|---|---|---|---|---|
| 1992/12/28 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 1992/12/25 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1992/12/24 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1992/12/22 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1992/12/16 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1992/12/14 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 1992/12/10 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 1992/12/08 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 |
| 1992/12/07 | 1,420 | 1,430 | 1,420 | 1,430 | 4,000 |
| 1992/11/27 | 1,420 | 1,420 | 1,420 | 1,420 | 3,000 |
| 1992/11/25 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 |
| 1992/11/17 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 |
| 1992/11/10 | 1,390 | 1,390 | 1,390 | 1,390 | 10,000 |
| 1992/11/06 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 |
| 1992/10/30 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 1992/10/27 | 1,390 | 1,400 | 1,390 | 1,400 | 3,000 |
| 1992/10/19 | 1,420 | 1,420 | 1,390 | 1,390 | 7,000 |
| 1992/10/05 | 1,430 | 1,430 | 1,430 | 1,430 | 6,000 |
| 1992/09/28 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 |
| 1992/09/24 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 |
| 1992/09/18 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 |
| 1992/09/17 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 |
| 1992/09/16 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 |
| 1992/09/03 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 |
| 1992/08/31 | 1,430 | 1,450 | 1,430 | 1,450 | 3,000 |
| 1992/08/27 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 |
| 1992/08/25 | 1,430 | 1,450 | 1,430 | 1,450 | 3,000 |
| 1992/08/12 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 1992/08/04 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 1992/08/03 | 1,450 | 1,450 | 1,450 | 1,450 | 46,000 |
| 1992/07/31 | 1,450 | 1,450 | 1,450 | 1,450 | 46,000 |
| 1992/07/29 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 |
| 1992/07/27 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 |
| 1992/07/20 | 1,480 | 1,480 | 1,480 | 1,480 | 10,000 |
| 1992/07/10 | 1,480 | 1,480 | 1,480 | 1,480 | 4,000 |
| 1992/07/09 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1992/07/06 | 1,500 | 1,500 | 1,500 | 1,500 | 11,000 |
| 1992/07/02 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 1992/06/26 | 1,490 | 1,500 | 1,490 | 1,500 | 3,000 |
| 1992/06/25 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 |
| 1992/06/11 | 1,500 | 1,500 | 1,500 | 1,500 | 23,000 |
| 1992/06/10 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 1992/06/03 | 1,500 | 1,500 | 1,500 | 1,500 | 11,000 |
| 1992/06/01 | 1,480 | 1,500 | 1,480 | 1,500 | 2,000 |
| 1992/05/28 | 1,470 | 1,500 | 1,470 | 1,500 | 3,000 |
| 1992/05/27 | 1,480 | 1,500 | 1,480 | 1,500 | 3,000 |
| 1992/05/20 | 1,480 | 1,480 | 1,480 | 1,480 | 9,000 |
| 1992/05/15 | 1,480 | 1,480 | 1,480 | 1,480 | 19,000 |
| 1992/05/14 | 1,480 | 1,480 | 1,480 | 1,480 | 15,000 |
| 1992/05/13 | 1,480 | 1,480 | 1,480 | 1,480 | 4,000 |
| 1992/05/07 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 |
| 1992/05/06 | 1,490 | 1,500 | 1,490 | 1,500 | 3,000 |
| 1992/04/27 | 1,500 | 1,520 | 1,500 | 1,520 | 3,000 |
| 1992/04/15 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1992/04/07 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 |
| 1992/04/01 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 |
| 1992/03/27 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 1992/03/26 | 1,500 | 1,510 | 1,500 | 1,510 | 3,000 |
| 1992/03/25 | 1,500 | 1,500 | 1,500 | 1,500 | 8,000 |
| 1992/03/24 | 1,460 | 1,460 | 1,460 | 1,460 | 7,000 |
| 1992/03/23 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 1992/03/19 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 1992/03/18 | 1,430 | 1,430 | 1,430 | 1,430 | 4,000 |
| 1992/03/17 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 1992/03/12 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 |
| 1992/03/05 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 |
| 1992/02/27 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 |
| 1992/02/18 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 |
| 1992/02/13 | 1,490 | 1,490 | 1,480 | 1,480 | 2,000 |
| 1992/02/12 | 1,450 | 1,450 | 1,450 | 1,450 | 6,000 |
| 1992/02/10 | 1,480 | 1,500 | 1,450 | 1,500 | 4,000 |
| 1992/01/28 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 |
| 1992/01/27 | 1,490 | 1,490 | 1,480 | 1,490 | 6,000 |
| 1992/01/24 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 1992/01/08 | 1,490 | 1,500 | 1,490 | 1,500 | 2,000 |
| 1992/01/07 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 |