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 |
|---|---|---|---|---|---|
| 1995/12/29 | 670 | 670 | 670 | 670 | 1,000 |
| 1995/12/28 | 671 | 671 | 670 | 670 | 21,000 |
| 1995/12/26 | 671 | 680 | 670 | 670 | 6,000 |
| 1995/12/25 | 660 | 680 | 660 | 680 | 9,000 |
| 1995/12/22 | 635 | 660 | 635 | 660 | 4,000 |
| 1995/12/21 | 638 | 639 | 634 | 635 | 4,000 |
| 1995/12/20 | 625 | 640 | 620 | 640 | 7,000 |
| 1995/12/19 | 606 | 610 | 606 | 610 | 5,000 |
| 1995/12/15 | 600 | 600 | 600 | 600 | 3,000 |
| 1995/12/12 | 600 | 600 | 600 | 600 | 2,000 |
| 1995/12/08 | 600 | 600 | 600 | 600 | 1,000 |
| 1995/12/07 | 590 | 590 | 590 | 590 | 3,000 |
| 1995/12/06 | 580 | 580 | 580 | 580 | 11,000 |
| 1995/11/30 | 575 | 575 | 575 | 575 | 26,000 |
| 1995/11/29 | 575 | 575 | 575 | 575 | 16,000 |
| 1995/11/28 | 575 | 575 | 575 | 575 | 16,000 |
| 1995/11/27 | 575 | 575 | 575 | 575 | 16,000 |
| 1995/11/24 | 575 | 575 | 575 | 575 | 10,000 |
| 1995/11/22 | 575 | 575 | 575 | 575 | 5,000 |
| 1995/11/21 | 575 | 575 | 575 | 575 | 5,000 |
| 1995/11/20 | 575 | 575 | 572 | 572 | 6,000 |
| 1995/11/10 | 575 | 575 | 575 | 575 | 5,000 |
| 1995/11/07 | 580 | 580 | 576 | 576 | 10,000 |
| 1995/11/01 | 580 | 580 | 580 | 580 | 1,000 |
| 1995/10/31 | 580 | 580 | 580 | 580 | 1,000 |
| 1995/10/27 | 580 | 580 | 580 | 580 | 1,000 |
| 1995/10/24 | 565 | 600 | 565 | 600 | 3,000 |
| 1995/10/19 | 560 | 560 | 560 | 560 | 3,000 |
| 1995/10/12 | 560 | 560 | 560 | 560 | 3,000 |
| 1995/10/09 | 560 | 560 | 560 | 560 | 1,000 |
| 1995/10/06 | 551 | 560 | 550 | 560 | 8,000 |
| 1995/10/05 | 570 | 570 | 550 | 551 | 12,000 |
| 1995/10/04 | 569 | 569 | 569 | 569 | 2,000 |
| 1995/10/03 | 569 | 569 | 569 | 569 | 1,000 |
| 1995/10/02 | 584 | 584 | 584 | 584 | 1,000 |
| 1995/09/29 | 569 | 569 | 569 | 569 | 1,000 |
| 1995/09/28 | 583 | 583 | 583 | 583 | 1,000 |
| 1995/09/22 | 625 | 625 | 625 | 625 | 5,000 |
| 1995/09/21 | 610 | 610 | 610 | 610 | 1,000 |
| 1995/09/20 | 600 | 600 | 600 | 600 | 1,000 |
| 1995/08/28 | 675 | 685 | 675 | 685 | 2,000 |
| 1995/08/25 | 655 | 655 | 655 | 655 | 1,000 |
| 1995/08/23 | 590 | 590 | 590 | 590 | 3,000 |
| 1995/08/22 | 600 | 600 | 600 | 600 | 4,000 |
| 1995/08/16 | 583 | 583 | 583 | 583 | 5,000 |
| 1995/08/10 | 581 | 581 | 581 | 581 | 1,000 |
| 1995/07/26 | 685 | 685 | 685 | 685 | 8,000 |
| 1995/07/20 | 585 | 585 | 585 | 585 | 1,000 |
| 1995/07/18 | 580 | 580 | 580 | 580 | 2,000 |
| 1995/07/13 | 585 | 585 | 580 | 580 | 4,000 |
| 1995/07/12 | 580 | 580 | 580 | 580 | 3,000 |
| 1995/06/28 | 695 | 695 | 695 | 695 | 8,000 |
| 1995/06/23 | 695 | 695 | 695 | 695 | 2,000 |
| 1995/06/20 | 695 | 695 | 695 | 695 | 7,000 |
| 1995/06/19 | 695 | 695 | 695 | 695 | 1,000 |
| 1995/06/16 | 695 | 695 | 695 | 695 | 1,000 |
| 1995/06/09 | 720 | 720 | 720 | 720 | 3,000 |
| 1995/06/08 | 730 | 730 | 730 | 730 | 4,000 |
| 1995/05/31 | 730 | 730 | 730 | 730 | 9,000 |
| 1995/05/30 | 740 | 740 | 730 | 730 | 3,000 |
| 1995/05/29 | 749 | 749 | 740 | 740 | 7,000 |
| 1995/05/26 | 765 | 765 | 760 | 760 | 14,000 |
| 1995/05/24 | 775 | 785 | 775 | 775 | 29,000 |
| 1995/05/19 | 775 | 775 | 775 | 775 | 6,000 |
| 1995/05/18 | 775 | 775 | 775 | 775 | 1,000 |
| 1995/05/17 | 775 | 775 | 775 | 775 | 2,000 |
| 1995/05/10 | 775 | 775 | 775 | 775 | 1,000 |
| 1995/04/26 | 810 | 810 | 810 | 810 | 1,000 |
| 1995/04/25 | 810 | 810 | 810 | 810 | 4,000 |
| 1995/04/21 | 775 | 775 | 765 | 765 | 2,000 |
| 1995/04/11 | 775 | 775 | 775 | 775 | 1,000 |
| 1995/03/24 | 799 | 799 | 799 | 799 | 3,000 |
| 1995/03/22 | 800 | 800 | 800 | 800 | 1,000 |
| 1995/03/20 | 809 | 809 | 790 | 800 | 4,000 |
| 1995/03/17 | 850 | 850 | 810 | 810 | 5,000 |
| 1995/03/07 | 860 | 860 | 860 | 860 | 3,000 |
| 1995/03/06 | 860 | 860 | 860 | 860 | 2,000 |
| 1995/02/24 | 860 | 880 | 860 | 880 | 4,000 |
| 1995/02/23 | 860 | 860 | 860 | 860 | 1,000 |
| 1995/02/22 | 860 | 860 | 860 | 860 | 1,000 |
| 1995/02/21 | 860 | 860 | 860 | 860 | 1,000 |
| 1995/02/20 | 860 | 860 | 860 | 860 | 2,000 |
| 1995/02/10 | 875 | 875 | 865 | 865 | 4,000 |
| 1995/02/01 | 875 | 875 | 875 | 875 | 1,000 |
| 1995/01/30 | 880 | 880 | 880 | 880 | 3,000 |
| 1995/01/27 | 880 | 880 | 880 | 880 | 1,000 |
| 1995/01/25 | 885 | 885 | 885 | 885 | 1,000 |
| 1995/01/24 | 900 | 900 | 900 | 900 | 3,000 |
| 1995/01/18 | 900 | 900 | 890 | 890 | 2,000 |
| 1995/01/13 | 900 | 900 | 900 | 900 | 1,000 |
| 1995/01/12 | 900 | 900 | 900 | 900 | 1,000 |
| 1995/01/11 | 900 | 900 | 900 | 900 | 1,000 |
| 1995/01/10 | 900 | 900 | 900 | 900 | 1,000 |
| 1995/01/06 | 900 | 900 | 900 | 900 | 1,000 |