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 |
|---|---|---|---|---|---|
| 1996/12/27 | 670 | 670 | 670 | 670 | 2,000 |
| 1996/12/24 | 650 | 670 | 650 | 670 | 3,000 |
| 1996/12/05 | 721 | 730 | 720 | 730 | 53,000 |
| 1996/12/04 | 720 | 720 | 720 | 720 | 2,000 |
| 1996/11/27 | 720 | 720 | 720 | 720 | 1,000 |
| 1996/11/26 | 720 | 720 | 720 | 720 | 1,000 |
| 1996/11/22 | 759 | 760 | 759 | 760 | 3,000 |
| 1996/11/07 | 771 | 771 | 770 | 770 | 2,000 |
| 1996/11/06 | 770 | 770 | 770 | 770 | 1,000 |
| 1996/10/29 | 746 | 746 | 746 | 746 | 1,000 |
| 1996/10/25 | 732 | 732 | 732 | 732 | 100,000 |
| 1996/10/24 | 731 | 731 | 731 | 731 | 1,000 |
| 1996/10/16 | 730 | 730 | 730 | 730 | 3,000 |
| 1996/09/26 | 700 | 700 | 700 | 700 | 1,000 |
| 1996/09/25 | 730 | 730 | 730 | 730 | 1,000 |
| 1996/09/24 | 770 | 770 | 770 | 770 | 3,000 |
| 1996/09/19 | 779 | 779 | 770 | 770 | 3,000 |
| 1996/09/18 | 778 | 778 | 778 | 778 | 1,000 |
| 1996/09/05 | 780 | 780 | 780 | 780 | 1,000 |
| 1996/08/26 | 816 | 820 | 816 | 820 | 2,000 |
| 1996/08/23 | 800 | 800 | 800 | 800 | 1,000 |
| 1996/08/09 | 770 | 770 | 770 | 770 | 1,000 |
| 1996/08/06 | 770 | 770 | 770 | 770 | 1,000 |
| 1996/08/01 | 805 | 805 | 800 | 800 | 4,000 |
| 1996/07/26 | 821 | 821 | 821 | 821 | 1,000 |
| 1996/07/24 | 830 | 830 | 830 | 830 | 1,000 |
| 1996/07/15 | 821 | 821 | 821 | 821 | 2,000 |
| 1996/07/11 | 840 | 840 | 840 | 840 | 1,000 |
| 1996/07/10 | 880 | 880 | 880 | 880 | 1,000 |
| 1996/07/09 | 915 | 915 | 915 | 915 | 2,000 |
| 1996/07/08 | 915 | 915 | 915 | 915 | 1,000 |
| 1996/07/03 | 930 | 930 | 920 | 930 | 9,000 |
| 1996/07/02 | 920 | 920 | 920 | 920 | 4,000 |
| 1996/06/28 | 890 | 890 | 890 | 890 | 2,000 |
| 1996/06/27 | 890 | 890 | 890 | 890 | 1,000 |
| 1996/06/26 | 860 | 860 | 860 | 860 | 5,000 |
| 1996/06/25 | 841 | 841 | 841 | 841 | 1,000 |
| 1996/06/24 | 850 | 860 | 850 | 860 | 2,000 |
| 1996/06/20 | 821 | 821 | 821 | 821 | 1,000 |
| 1996/06/13 | 800 | 810 | 800 | 810 | 5,000 |
| 1996/06/06 | 800 | 800 | 800 | 800 | 6,000 |
| 1996/06/05 | 800 | 800 | 800 | 800 | 1,000 |
| 1996/06/04 | 800 | 800 | 800 | 800 | 1,000 |
| 1996/05/27 | 800 | 800 | 800 | 800 | 1,000 |
| 1996/05/24 | 824 | 824 | 800 | 800 | 4,000 |
| 1996/05/23 | 825 | 825 | 825 | 825 | 1,000 |
| 1996/05/21 | 822 | 830 | 821 | 821 | 4,000 |
| 1996/05/17 | 802 | 802 | 802 | 802 | 1,000 |
| 1996/05/14 | 800 | 800 | 800 | 800 | 1,000 |
| 1996/05/13 | 800 | 800 | 800 | 800 | 4,000 |
| 1996/05/10 | 800 | 800 | 800 | 800 | 1,000 |
| 1996/05/09 | 830 | 830 | 830 | 830 | 1,000 |
| 1996/05/02 | 820 | 820 | 820 | 820 | 2,000 |
| 1996/05/01 | 800 | 820 | 800 | 820 | 2,000 |
| 1996/04/30 | 800 | 800 | 780 | 780 | 4,000 |
| 1996/04/24 | 750 | 750 | 750 | 750 | 3,000 |
| 1996/04/23 | 750 | 751 | 750 | 750 | 16,000 |
| 1996/04/22 | 759 | 759 | 750 | 750 | 16,000 |
| 1996/04/19 | 749 | 749 | 745 | 749 | 9,000 |
| 1996/04/18 | 749 | 750 | 749 | 750 | 7,000 |
| 1996/04/17 | 755 | 755 | 750 | 750 | 6,000 |
| 1996/04/16 | 751 | 751 | 751 | 751 | 2,000 |
| 1996/04/01 | 811 | 811 | 811 | 811 | 8,000 |
| 1996/03/29 | 811 | 811 | 811 | 811 | 2,000 |
| 1996/03/27 | 801 | 801 | 800 | 800 | 2,000 |
| 1996/03/26 | 790 | 790 | 790 | 790 | 2,000 |
| 1996/03/22 | 730 | 750 | 730 | 750 | 2,000 |
| 1996/03/21 | 720 | 720 | 720 | 720 | 1,000 |
| 1996/03/19 | 706 | 706 | 706 | 706 | 1,000 |
| 1996/03/15 | 700 | 700 | 700 | 700 | 2,000 |
| 1996/03/14 | 700 | 700 | 700 | 700 | 1,000 |
| 1996/03/13 | 700 | 700 | 700 | 700 | 2,000 |
| 1996/03/12 | 700 | 700 | 700 | 700 | 1,000 |
| 1996/03/08 | 700 | 700 | 700 | 700 | 2,000 |
| 1996/03/07 | 700 | 700 | 700 | 700 | 3,000 |
| 1996/03/06 | 700 | 700 | 700 | 700 | 2,000 |
| 1996/02/29 | 700 | 700 | 700 | 700 | 3,000 |
| 1996/02/28 | 719 | 719 | 700 | 700 | 2,000 |
| 1996/02/27 | 720 | 720 | 720 | 720 | 1,000 |
| 1996/02/23 | 701 | 731 | 701 | 720 | 7,000 |
| 1996/02/22 | 700 | 700 | 700 | 700 | 3,000 |
| 1996/02/20 | 710 | 710 | 700 | 700 | 3,000 |
| 1996/02/15 | 715 | 715 | 715 | 715 | 1,000 |
| 1996/02/14 | 710 | 710 | 710 | 710 | 6,000 |
| 1996/02/08 | 710 | 710 | 710 | 710 | 2,000 |
| 1996/02/05 | 710 | 710 | 710 | 710 | 4,000 |
| 1996/02/02 | 700 | 710 | 700 | 710 | 21,000 |
| 1996/02/01 | 710 | 710 | 710 | 710 | 2,000 |
| 1996/01/30 | 710 | 710 | 710 | 710 | 2,000 |
| 1996/01/29 | 715 | 715 | 715 | 715 | 1,000 |
| 1996/01/26 | 700 | 700 | 700 | 700 | 1,000 |
| 1996/01/24 | 715 | 715 | 700 | 700 | 3,000 |
| 1996/01/19 | 700 | 700 | 700 | 700 | 3,000 |
| 1996/01/18 | 700 | 700 | 700 | 700 | 2,000 |
| 1996/01/17 | 700 | 700 | 700 | 700 | 10,000 |
| 1996/01/16 | 700 | 700 | 696 | 700 | 12,000 |
| 1996/01/12 | 710 | 710 | 700 | 700 | 3,000 |
| 1996/01/11 | 700 | 700 | 700 | 700 | 1,000 |
| 1996/01/08 | 710 | 715 | 710 | 715 | 3,000 |