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 |
---|---|---|---|---|---|
1994/12/28 | 970 | 970 | 970 | 970 | 3,000 |
1994/12/27 | 945 | 945 | 945 | 945 | 1,000 |
1994/12/26 | 900 | 910 | 900 | 910 | 7,000 |
1994/12/21 | 855 | 855 | 855 | 855 | 1,000 |
1994/12/19 | 855 | 855 | 855 | 855 | 2,000 |
1994/12/16 | 855 | 855 | 855 | 855 | 1,000 |
1994/12/15 | 859 | 859 | 859 | 859 | 1,000 |
1994/12/14 | 859 | 860 | 858 | 859 | 5,000 |
1994/12/13 | 861 | 861 | 861 | 861 | 1,000 |
1994/12/12 | 860 | 860 | 850 | 860 | 4,000 |
1994/12/06 | 860 | 860 | 860 | 860 | 3,000 |
1994/12/05 | 850 | 850 | 850 | 850 | 1,000 |
1994/12/02 | 850 | 850 | 845 | 845 | 4,000 |
1994/12/01 | 860 | 860 | 850 | 850 | 4,000 |
1994/11/30 | 860 | 860 | 860 | 860 | 1,000 |
1994/11/24 | 900 | 900 | 900 | 900 | 3,000 |
1994/11/22 | 880 | 880 | 880 | 880 | 1,000 |
1994/11/21 | 880 | 880 | 880 | 880 | 3,000 |
1994/11/17 | 880 | 880 | 880 | 880 | 1,000 |
1994/11/16 | 880 | 880 | 880 | 880 | 1,000 |
1994/11/14 | 890 | 890 | 880 | 880 | 2,000 |
1994/11/08 | 900 | 900 | 900 | 900 | 4,000 |
1994/11/07 | 905 | 905 | 900 | 900 | 2,000 |
1994/11/04 | 900 | 900 | 900 | 900 | 3,000 |
1994/11/02 | 900 | 900 | 900 | 900 | 1,000 |
1994/11/01 | 900 | 900 | 900 | 900 | 2,000 |
1994/10/31 | 900 | 900 | 900 | 900 | 1,000 |
1994/10/27 | 900 | 900 | 900 | 900 | 6,000 |
1994/10/25 | 900 | 900 | 900 | 900 | 2,000 |
1994/10/24 | 910 | 910 | 910 | 910 | 5,000 |
1994/10/20 | 890 | 890 | 890 | 890 | 1,000 |
1994/10/19 | 900 | 900 | 900 | 900 | 2,000 |
1994/10/14 | 901 | 901 | 901 | 901 | 1,000 |
1994/10/13 | 896 | 900 | 896 | 900 | 4,000 |
1994/10/03 | 890 | 890 | 890 | 890 | 1,000 |
1994/09/26 | 885 | 890 | 885 | 890 | 9,000 |
1994/09/22 | 900 | 900 | 885 | 885 | 3,000 |
1994/09/21 | 905 | 905 | 902 | 902 | 2,000 |
1994/09/19 | 909 | 909 | 909 | 909 | 1,000 |
1994/09/16 | 920 | 920 | 920 | 920 | 1,000 |
1994/09/13 | 980 | 980 | 980 | 980 | 5,000 |
1994/09/12 | 980 | 980 | 980 | 980 | 1,000 |
1994/09/09 | 980 | 980 | 980 | 980 | 4,000 |
1994/09/08 | 976 | 976 | 970 | 973 | 9,000 |
1994/09/07 | 980 | 980 | 975 | 975 | 8,000 |
1994/09/06 | 980 | 980 | 980 | 980 | 4,000 |
1994/08/31 | 980 | 980 | 980 | 980 | 2,000 |
1994/08/25 | 980 | 985 | 980 | 985 | 2,000 |
1994/08/24 | 990 | 990 | 990 | 990 | 4,000 |
1994/08/22 | 974 | 974 | 974 | 974 | 1,000 |
1994/08/12 | 994 | 994 | 994 | 994 | 1,000 |
1994/08/11 | 993 | 993 | 993 | 993 | 2,000 |
1994/08/09 | 990 | 990 | 990 | 990 | 2,000 |
1994/08/08 | 980 | 990 | 980 | 985 | 4,000 |
1994/08/05 | 980 | 980 | 980 | 980 | 1,000 |
1994/08/03 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
1994/07/26 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
1994/07/25 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
1994/07/22 | 1,080 | 1,100 | 1,080 | 1,080 | 10,000 |
1994/07/21 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 |
1994/07/20 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 |
1994/07/19 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
1994/07/18 | 1,030 | 1,050 | 1,030 | 1,050 | 7,000 |
1994/07/15 | 1,020 | 1,030 | 1,020 | 1,030 | 5,000 |
1994/07/14 | 1,000 | 1,030 | 1,000 | 1,030 | 12,000 |
1994/07/13 | 990 | 990 | 990 | 990 | 2,000 |
1994/07/08 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
1994/07/07 | 970 | 990 | 970 | 990 | 5,000 |
1994/07/06 | 970 | 970 | 970 | 970 | 1,000 |
1994/07/05 | 970 | 970 | 970 | 970 | 1,000 |
1994/07/01 | 959 | 970 | 959 | 970 | 27,000 |
1994/06/29 | 981 | 981 | 970 | 970 | 8,000 |
1994/06/27 | 945 | 945 | 941 | 941 | 12,000 |
1994/06/24 | 955 | 955 | 950 | 955 | 5,000 |
1994/06/23 | 945 | 950 | 945 | 945 | 7,000 |
1994/06/21 | 950 | 950 | 950 | 950 | 1,000 |
1994/06/20 | 981 | 981 | 971 | 971 | 36,000 |
1994/06/17 | 964 | 971 | 964 | 971 | 6,000 |
1994/06/16 | 921 | 930 | 921 | 930 | 2,000 |
1994/06/15 | 916 | 920 | 906 | 906 | 10,000 |
1994/06/14 | 900 | 900 | 895 | 900 | 15,000 |
1994/06/13 | 905 | 905 | 900 | 900 | 12,000 |
1994/06/10 | 880 | 900 | 880 | 900 | 16,000 |
1994/06/09 | 877 | 878 | 877 | 877 | 3,000 |
1994/06/08 | 872 | 882 | 869 | 877 | 10,000 |
1994/06/07 | 885 | 890 | 880 | 882 | 10,000 |
1994/06/03 | 910 | 910 | 900 | 900 | 8,000 |
1994/06/02 | 900 | 910 | 900 | 910 | 13,000 |
1994/05/27 | 900 | 900 | 900 | 900 | 1,000 |
1994/05/26 | 910 | 910 | 910 | 910 | 1,000 |
1994/05/25 | 940 | 940 | 940 | 940 | 2,000 |
1994/05/24 | 940 | 940 | 940 | 940 | 5,000 |
1994/05/19 | 935 | 935 | 900 | 900 | 2,000 |
1994/05/18 | 940 | 940 | 935 | 935 | 3,000 |
1994/05/17 | 900 | 930 | 900 | 930 | 9,000 |
1994/05/13 | 854 | 854 | 854 | 854 | 7,000 |
1994/05/12 | 894 | 894 | 894 | 894 | 1,000 |
1994/05/11 | 929 | 929 | 929 | 929 | 1,000 |
1994/05/10 | 934 | 935 | 934 | 935 | 2,000 |
1994/05/09 | 962 | 962 | 950 | 950 | 3,000 |
1994/05/06 | 961 | 961 | 961 | 961 | 4,000 |
1994/04/26 | 1,020 | 1,020 | 1,000 | 1,000 | 11,000 |
1994/04/25 | 987 | 987 | 987 | 987 | 11,000 |
1994/04/20 | 859 | 859 | 857 | 857 | 2,000 |
1994/04/19 | 858 | 858 | 858 | 858 | 1,000 |
1994/04/18 | 861 | 861 | 861 | 861 | 1,000 |
1994/04/15 | 873 | 873 | 866 | 866 | 9,000 |
1994/04/12 | 754 | 770 | 754 | 770 | 4,000 |
1994/04/11 | 752 | 752 | 750 | 751 | 5,000 |
1994/04/08 | 751 | 751 | 751 | 751 | 5,000 |
1994/04/07 | 746 | 746 | 746 | 746 | 2,000 |
1994/04/06 | 742 | 742 | 741 | 741 | 3,000 |
1994/04/05 | 750 | 750 | 740 | 740 | 3,000 |
1994/04/04 | 739 | 740 | 739 | 740 | 2,000 |
1994/03/31 | 721 | 721 | 720 | 720 | 2,000 |
1994/03/30 | 720 | 720 | 720 | 720 | 2,000 |
1994/03/29 | 720 | 720 | 718 | 718 | 3,000 |
1994/03/25 | 705 | 705 | 705 | 705 | 2,000 |
1994/03/24 | 720 | 720 | 710 | 710 | 8,000 |
1994/03/23 | 720 | 720 | 710 | 710 | 2,000 |
1994/03/22 | 735 | 735 | 722 | 722 | 4,000 |
1994/03/18 | 739 | 739 | 714 | 720 | 4,000 |
1994/03/17 | 740 | 740 | 740 | 740 | 1,000 |
1994/03/16 | 735 | 739 | 735 | 739 | 4,000 |
1994/03/15 | 740 | 740 | 740 | 740 | 4,000 |
1994/03/14 | 700 | 721 | 700 | 721 | 9,000 |
1994/03/11 | 656 | 680 | 655 | 680 | 17,000 |
1994/03/10 | 650 | 655 | 646 | 655 | 3,000 |
1994/03/09 | 640 | 640 | 640 | 640 | 3,000 |
1994/03/08 | 642 | 642 | 640 | 640 | 2,000 |
1994/03/07 | 655 | 655 | 655 | 655 | 2,000 |
1994/03/04 | 640 | 640 | 640 | 640 | 1,000 |
1994/03/03 | 650 | 650 | 650 | 650 | 1,000 |
1994/03/01 | 679 | 679 | 679 | 679 | 1,000 |
1994/02/28 | 680 | 680 | 680 | 680 | 4,000 |
1994/02/25 | 680 | 680 | 680 | 680 | 7,000 |
1994/02/22 | 623 | 624 | 623 | 624 | 3,000 |
1994/02/21 | 624 | 624 | 624 | 624 | 12,000 |
1994/02/18 | 630 | 630 | 624 | 624 | 13,000 |
1994/02/16 | 625 | 625 | 625 | 625 | 1,000 |
1994/02/15 | 624 | 624 | 624 | 624 | 1,000 |
1994/02/09 | 671 | 671 | 671 | 671 | 5,000 |
1994/02/08 | 671 | 679 | 671 | 679 | 4,000 |
1994/02/07 | 680 | 680 | 680 | 680 | 10,000 |
1994/02/04 | 680 | 680 | 680 | 680 | 10,000 |
1994/02/02 | 670 | 680 | 670 | 680 | 4,000 |
1994/02/01 | 659 | 674 | 659 | 660 | 5,000 |
1994/01/28 | 644 | 644 | 644 | 644 | 1,000 |
1994/01/27 | 650 | 650 | 650 | 650 | 1,000 |
1994/01/26 | 644 | 644 | 644 | 644 | 10,000 |
1994/01/25 | 624 | 624 | 624 | 624 | 1,000 |
1994/01/24 | 680 | 680 | 680 | 680 | 10,000 |
1994/01/21 | 681 | 685 | 681 | 685 | 2,000 |
1994/01/20 | 674 | 674 | 670 | 671 | 8,000 |
1994/01/19 | 653 | 671 | 653 | 671 | 13,000 |
1994/01/18 | 616 | 636 | 616 | 636 | 51,000 |
1994/01/17 | 576 | 586 | 576 | 586 | 12,000 |
1994/01/14 | 570 | 576 | 570 | 571 | 27,000 |
1994/01/13 | 563 | 570 | 563 | 570 | 9,000 |
1994/01/12 | 613 | 613 | 613 | 613 | 2,000 |
1994/01/11 | 610 | 615 | 610 | 613 | 10,000 |
1994/01/10 | 635 | 635 | 630 | 630 | 6,000 |
1994/01/05 | 755 | 755 | 750 | 750 | 7,000 |
1994/01/04 | 760 | 760 | 760 | 760 | 1,000 |