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 |
---|---|---|---|---|---|
1997/12/24 | 670 | 670 | 670 | 670 | 2,000 |
1997/12/22 | 670 | 670 | 670 | 670 | 3,000 |
1997/12/19 | 671 | 671 | 670 | 670 | 2,000 |
1997/12/18 | 671 | 671 | 671 | 671 | 1,000 |
1997/12/16 | 671 | 671 | 671 | 671 | 2,000 |
1997/12/15 | 675 | 675 | 675 | 675 | 3,000 |
1997/12/12 | 675 | 675 | 675 | 675 | 1,000 |
1997/12/11 | 680 | 680 | 680 | 680 | 4,000 |
1997/12/09 | 670 | 680 | 670 | 680 | 3,000 |
1997/12/05 | 690 | 690 | 690 | 690 | 5,000 |
1997/12/04 | 680 | 680 | 680 | 680 | 2,000 |
1997/12/03 | 670 | 670 | 670 | 670 | 1,000 |
1997/12/02 | 670 | 670 | 670 | 670 | 1,000 |
1997/12/01 | 680 | 680 | 680 | 680 | 2,000 |
1997/11/28 | 680 | 680 | 680 | 680 | 3,000 |
1997/11/27 | 670 | 670 | 670 | 670 | 2,000 |
1997/11/25 | 670 | 670 | 670 | 670 | 1,000 |
1997/11/21 | 680 | 680 | 680 | 680 | 5,000 |
1997/11/20 | 670 | 670 | 670 | 670 | 2,000 |
1997/11/19 | 670 | 680 | 670 | 680 | 3,000 |
1997/11/18 | 670 | 670 | 670 | 670 | 1,000 |
1997/11/17 | 670 | 670 | 670 | 670 | 1,000 |
1997/11/14 | 680 | 680 | 680 | 680 | 8,000 |
1997/11/13 | 670 | 670 | 670 | 670 | 3,000 |
1997/11/12 | 670 | 670 | 670 | 670 | 2,000 |
1997/11/11 | 680 | 680 | 680 | 680 | 5,000 |
1997/11/10 | 680 | 680 | 680 | 680 | 6,000 |
1997/11/04 | 670 | 670 | 670 | 670 | 1,000 |
1997/10/31 | 680 | 680 | 680 | 680 | 16,000 |
1997/10/30 | 680 | 680 | 680 | 680 | 3,000 |
1997/10/29 | 680 | 680 | 680 | 680 | 2,000 |
1997/10/27 | 680 | 680 | 665 | 680 | 4,000 |
1997/10/24 | 670 | 680 | 670 | 680 | 8,000 |
1997/10/23 | 670 | 670 | 670 | 670 | 2,000 |
1997/10/21 | 670 | 670 | 670 | 670 | 1,000 |
1997/10/20 | 660 | 660 | 660 | 660 | 1,000 |
1997/10/17 | 660 | 660 | 660 | 660 | 16,000 |
1997/10/15 | 680 | 680 | 660 | 660 | 16,000 |
1997/10/13 | 659 | 660 | 659 | 660 | 4,000 |
1997/10/07 | 650 | 650 | 650 | 650 | 2,000 |
1997/10/06 | 659 | 659 | 659 | 659 | 2,000 |
1997/10/02 | 660 | 660 | 660 | 660 | 1,000 |
1997/10/01 | 670 | 670 | 670 | 670 | 8,000 |
1997/09/30 | 670 | 670 | 670 | 670 | 7,000 |
1997/09/29 | 670 | 670 | 670 | 670 | 7,000 |
1997/09/25 | 680 | 680 | 680 | 680 | 3,000 |
1997/09/24 | 680 | 680 | 680 | 680 | 2,000 |
1997/09/19 | 670 | 670 | 670 | 670 | 2,000 |
1997/09/18 | 670 | 670 | 670 | 670 | 5,000 |
1997/09/16 | 670 | 670 | 670 | 670 | 1,000 |
1997/09/12 | 670 | 670 | 670 | 670 | 1,000 |
1997/09/11 | 670 | 670 | 670 | 670 | 1,000 |
1997/09/10 | 680 | 680 | 680 | 680 | 1,000 |
1997/09/08 | 680 | 680 | 680 | 680 | 5,000 |
1997/09/05 | 680 | 680 | 680 | 680 | 3,000 |
1997/09/01 | 680 | 680 | 680 | 680 | 10,000 |
1997/08/28 | 680 | 680 | 680 | 680 | 3,000 |
1997/08/22 | 680 | 681 | 680 | 681 | 3,000 |
1997/08/21 | 680 | 680 | 680 | 680 | 3,000 |
1997/08/13 | 680 | 680 | 680 | 680 | 3,000 |
1997/08/12 | 680 | 680 | 680 | 680 | 1,000 |
1997/08/11 | 690 | 690 | 680 | 680 | 5,000 |
1997/08/08 | 690 | 690 | 690 | 690 | 2,000 |
1997/08/06 | 680 | 685 | 680 | 685 | 2,000 |
1997/08/05 | 690 | 690 | 690 | 690 | 1,000 |
1997/07/31 | 700 | 700 | 680 | 680 | 2,000 |
1997/07/30 | 680 | 690 | 680 | 690 | 6,000 |
1997/07/29 | 680 | 680 | 680 | 680 | 6,000 |
1997/07/24 | 685 | 685 | 680 | 680 | 7,000 |
1997/07/22 | 680 | 685 | 680 | 685 | 3,000 |
1997/07/18 | 680 | 680 | 680 | 680 | 1,000 |
1997/07/16 | 685 | 685 | 685 | 685 | 1,000 |
1997/07/15 | 685 | 685 | 685 | 685 | 4,000 |
1997/07/14 | 685 | 685 | 685 | 685 | 6,000 |
1997/07/11 | 685 | 685 | 685 | 685 | 1,000 |
1997/07/10 | 700 | 700 | 700 | 700 | 4,000 |
1997/07/07 | 700 | 700 | 700 | 700 | 12,000 |
1997/07/03 | 700 | 700 | 700 | 700 | 6,000 |
1997/07/02 | 695 | 700 | 695 | 700 | 10,000 |
1997/06/30 | 655 | 655 | 655 | 655 | 5,000 |
1997/06/26 | 640 | 640 | 640 | 640 | 2,000 |
1997/06/25 | 660 | 660 | 660 | 660 | 1,000 |
1997/06/24 | 668 | 690 | 668 | 690 | 3,000 |
1997/06/23 | 640 | 655 | 640 | 655 | 2,000 |
1997/06/18 | 650 | 650 | 650 | 650 | 1,000 |
1997/06/17 | 655 | 655 | 650 | 650 | 3,000 |
1997/06/16 | 650 | 650 | 650 | 650 | 1,000 |
1997/06/12 | 645 | 650 | 645 | 650 | 3,000 |
1997/06/06 | 620 | 620 | 620 | 620 | 1,000 |
1997/06/03 | 620 | 630 | 620 | 620 | 3,000 |
1997/06/02 | 650 | 650 | 620 | 620 | 6,000 |
1997/05/29 | 610 | 610 | 610 | 610 | 2,000 |
1997/05/23 | 604 | 604 | 575 | 575 | 4,000 |
1997/05/21 | 564 | 564 | 564 | 564 | 1,000 |
1997/05/19 | 564 | 564 | 560 | 560 | 2,000 |
1997/05/16 | 581 | 581 | 560 | 560 | 5,000 |
1997/05/13 | 590 | 590 | 590 | 590 | 1,000 |
1997/05/12 | 589 | 590 | 589 | 590 | 7,000 |
1997/05/07 | 589 | 589 | 589 | 589 | 1,000 |
1997/05/06 | 589 | 589 | 589 | 589 | 1,000 |
1997/05/01 | 589 | 589 | 589 | 589 | 1,000 |
1997/04/25 | 589 | 589 | 589 | 589 | 1,000 |
1997/04/24 | 589 | 589 | 589 | 589 | 2,000 |
1997/04/23 | 589 | 589 | 589 | 589 | 1,000 |
1997/04/22 | 590 | 590 | 589 | 589 | 2,000 |
1997/04/09 | 619 | 619 | 619 | 619 | 2,000 |
1997/04/02 | 609 | 609 | 609 | 609 | 1,000 |
1997/03/24 | 644 | 645 | 644 | 644 | 4,000 |
1997/03/18 | 645 | 645 | 645 | 645 | 1,000 |
1997/03/17 | 647 | 647 | 647 | 647 | 14,000 |
1997/03/12 | 649 | 649 | 649 | 649 | 66,000 |
1997/03/10 | 650 | 650 | 650 | 650 | 3,000 |
1997/03/07 | 650 | 650 | 650 | 650 | 1,000 |
1997/03/06 | 650 | 650 | 650 | 650 | 1,000 |
1997/03/05 | 650 | 650 | 650 | 650 | 1,000 |
1997/03/03 | 650 | 650 | 650 | 650 | 1,000 |
1997/02/24 | 664 | 665 | 664 | 665 | 2,000 |
1997/01/29 | 670 | 670 | 670 | 670 | 1,000 |
1997/01/24 | 690 | 690 | 690 | 690 | 2,000 |
1997/01/23 | 670 | 670 | 670 | 670 | 5,000 |
1997/01/14 | 670 | 670 | 670 | 670 | 1,000 |
1997/01/10 | 670 | 670 | 670 | 670 | 2,000 |
1997/01/07 | 670 | 670 | 670 | 670 | 1,000 |