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 |
|---|---|---|---|---|---|
| 1993/12/24 | 850 | 850 | 850 | 850 | 5,000 |
| 1993/12/22 | 850 | 850 | 850 | 850 | 1,000 |
| 1993/12/20 | 850 | 850 | 850 | 850 | 6,000 |
| 1993/12/16 | 885 | 885 | 885 | 885 | 4,000 |
| 1993/12/13 | 1,070 | 1,070 | 1,050 | 1,050 | 10,000 |
| 1993/12/09 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1993/12/08 | 1,200 | 1,200 | 1,160 | 1,160 | 7,000 |
| 1993/11/26 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 |
| 1993/10/27 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 |
| 1993/10/21 | 1,390 | 1,390 | 1,380 | 1,380 | 5,000 |
| 1993/10/19 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 1993/10/14 | 1,380 | 1,400 | 1,380 | 1,400 | 5,000 |
| 1993/10/12 | 1,410 | 1,410 | 1,410 | 1,410 | 5,000 |
| 1993/10/07 | 1,420 | 1,420 | 1,420 | 1,420 | 42,000 |
| 1993/09/24 | 1,450 | 1,450 | 1,450 | 1,450 | 8,000 |
| 1993/09/17 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 |
| 1993/09/10 | 1,480 | 1,480 | 1,480 | 1,480 | 66,000 |
| 1993/08/27 | 1,490 | 1,500 | 1,490 | 1,500 | 14,000 |
| 1993/08/12 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 1993/08/11 | 1,500 | 1,500 | 1,500 | 1,500 | 15,000 |
| 1993/08/10 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 |
| 1993/08/09 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 |
| 1993/08/02 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1993/07/29 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1993/07/28 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1993/07/27 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 |
| 1993/07/19 | 1,510 | 1,510 | 1,500 | 1,500 | 2,000 |
| 1993/07/07 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 1993/07/05 | 1,500 | 1,500 | 1,500 | 1,500 | 8,000 |
| 1993/06/25 | 1,480 | 1,500 | 1,480 | 1,500 | 3,000 |
| 1993/06/23 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1993/06/21 | 1,460 | 1,460 | 1,450 | 1,450 | 2,000 |
| 1993/06/18 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1993/06/16 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 |
| 1993/06/14 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 |
| 1993/06/10 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1993/06/04 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 |
| 1993/06/01 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 |
| 1993/05/28 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 |
| 1993/05/27 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 1993/05/25 | 1,450 | 1,450 | 1,440 | 1,440 | 3,000 |
| 1993/05/24 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 |
| 1993/05/21 | 1,420 | 1,430 | 1,410 | 1,430 | 5,000 |
| 1993/05/20 | 1,390 | 1,410 | 1,390 | 1,410 | 7,000 |
| 1993/05/18 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 |
| 1993/05/13 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 1993/05/12 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 |
| 1993/05/11 | 1,330 | 1,330 | 1,330 | 1,330 | 9,000 |
| 1993/05/10 | 1,310 | 1,320 | 1,310 | 1,320 | 2,000 |
| 1993/05/07 | 1,290 | 1,300 | 1,290 | 1,300 | 5,000 |
| 1993/05/06 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 |
| 1993/04/28 | 1,250 | 1,260 | 1,250 | 1,260 | 4,000 |
| 1993/04/27 | 1,240 | 1,250 | 1,240 | 1,250 | 7,000 |
| 1993/04/26 | 1,230 | 1,230 | 1,230 | 1,230 | 5,000 |
| 1993/04/23 | 1,250 | 1,250 | 1,230 | 1,230 | 5,000 |
| 1993/04/14 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 |
| 1993/04/06 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 1993/04/05 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1993/04/01 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 1993/03/30 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 |
| 1993/03/25 | 1,410 | 1,410 | 1,410 | 1,410 | 23,000 |
| 1993/03/19 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 |
| 1993/03/18 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 |
| 1993/03/17 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
| 1993/03/15 | 1,400 | 1,400 | 1,400 | 1,400 | 9,000 |
| 1993/03/09 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 1993/03/08 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 1993/02/26 | 1,390 | 1,400 | 1,390 | 1,400 | 4,000 |
| 1993/02/24 | 1,380 | 1,380 | 1,380 | 1,380 | 4,000 |
| 1993/02/17 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 |
| 1993/02/08 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 |
| 1993/01/27 | 1,350 | 1,390 | 1,350 | 1,390 | 4,000 |
| 1993/01/20 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1993/01/14 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |