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 |
---|---|---|---|---|---|
1998/12/29 | 460 | 460 | 460 | 460 | 1,000 |
1998/12/25 | 430 | 430 | 430 | 430 | 1,000 |
1998/12/24 | 430 | 430 | 430 | 430 | 2,000 |
1998/12/22 | 420 | 420 | 410 | 410 | 2,000 |
1998/12/21 | 400 | 400 | 400 | 400 | 1,000 |
1998/12/16 | 370 | 370 | 370 | 370 | 3,000 |
1998/12/15 | 400 | 400 | 370 | 370 | 4,000 |
1998/12/11 | 361 | 361 | 352 | 352 | 3,000 |
1998/12/10 | 370 | 370 | 361 | 361 | 4,000 |
1998/12/04 | 360 | 360 | 360 | 360 | 4,000 |
1998/12/03 | 353 | 360 | 353 | 360 | 13,000 |
1998/12/02 | 345 | 348 | 345 | 348 | 10,000 |
1998/11/27 | 340 | 340 | 340 | 340 | 6,000 |
1998/11/18 | 345 | 345 | 345 | 345 | 1,000 |
1998/10/26 | 490 | 490 | 490 | 490 | 2,000 |
1998/09/24 | 498 | 500 | 498 | 500 | 4,000 |
1998/08/24 | 450 | 500 | 450 | 500 | 4,000 |
1998/08/20 | 424 | 424 | 424 | 424 | 1,000 |
1998/07/24 | 650 | 650 | 650 | 650 | 3,000 |
1998/07/03 | 650 | 650 | 650 | 650 | 5,000 |
1998/06/24 | 650 | 650 | 650 | 650 | 3,000 |
1998/05/26 | 670 | 670 | 670 | 670 | 8,000 |
1998/05/25 | 670 | 670 | 670 | 670 | 1,000 |
1998/05/21 | 660 | 660 | 660 | 660 | 1,000 |
1998/05/20 | 670 | 670 | 670 | 670 | 3,000 |
1998/05/19 | 690 | 690 | 670 | 670 | 12,000 |
1998/05/15 | 650 | 650 | 650 | 650 | 1,000 |
1998/05/12 | 650 | 650 | 650 | 650 | 1,000 |
1998/05/08 | 650 | 650 | 650 | 650 | 1,000 |
1998/04/24 | 700 | 700 | 700 | 700 | 2,000 |
1998/04/17 | 690 | 690 | 690 | 690 | 1,000 |
1998/04/15 | 690 | 690 | 690 | 690 | 2,000 |
1998/04/14 | 690 | 690 | 690 | 690 | 2,000 |
1998/04/10 | 690 | 690 | 690 | 690 | 1,000 |
1998/04/08 | 690 | 690 | 690 | 690 | 3,000 |
1998/04/07 | 690 | 690 | 690 | 690 | 1,000 |
1998/04/06 | 690 | 690 | 690 | 690 | 3,000 |
1998/04/03 | 690 | 690 | 690 | 690 | 4,000 |
1998/04/02 | 690 | 690 | 690 | 690 | 2,000 |
1998/04/01 | 690 | 690 | 690 | 690 | 4,000 |
1998/03/31 | 680 | 690 | 680 | 690 | 3,000 |
1998/03/30 | 690 | 690 | 690 | 690 | 2,000 |
1998/03/27 | 690 | 690 | 690 | 690 | 3,000 |
1998/03/26 | 690 | 690 | 690 | 690 | 2,000 |
1998/03/25 | 690 | 690 | 690 | 690 | 2,000 |
1998/03/24 | 690 | 710 | 690 | 710 | 5,000 |
1998/03/23 | 690 | 690 | 690 | 690 | 3,000 |
1998/03/16 | 690 | 690 | 690 | 690 | 2,000 |
1998/03/12 | 710 | 710 | 710 | 710 | 2,000 |
1998/03/11 | 705 | 720 | 705 | 720 | 25,000 |
1998/03/10 | 700 | 705 | 700 | 705 | 11,000 |
1998/03/09 | 690 | 700 | 690 | 700 | 5,000 |
1998/03/04 | 690 | 690 | 690 | 690 | 4,000 |
1998/03/03 | 680 | 690 | 680 | 690 | 12,000 |
1998/03/02 | 680 | 690 | 680 | 690 | 3,000 |
1998/02/27 | 670 | 690 | 670 | 690 | 4,000 |
1998/02/26 | 680 | 690 | 680 | 690 | 2,000 |
1998/02/25 | 680 | 690 | 680 | 690 | 6,000 |
1998/02/24 | 680 | 690 | 680 | 690 | 4,000 |
1998/02/23 | 680 | 680 | 670 | 670 | 3,000 |
1998/02/20 | 680 | 680 | 670 | 670 | 3,000 |
1998/02/19 | 670 | 680 | 670 | 680 | 14,000 |
1998/02/18 | 670 | 670 | 670 | 670 | 4,000 |
1998/02/17 | 670 | 670 | 670 | 670 | 2,000 |
1998/02/16 | 670 | 680 | 670 | 680 | 4,000 |
1998/02/13 | 660 | 670 | 660 | 670 | 3,000 |
1998/02/12 | 670 | 680 | 670 | 680 | 4,000 |
1998/02/10 | 660 | 670 | 660 | 670 | 8,000 |
1998/02/09 | 660 | 660 | 660 | 660 | 2,000 |
1998/02/04 | 660 | 660 | 660 | 660 | 1,000 |
1998/02/03 | 670 | 670 | 670 | 670 | 8,000 |
1998/02/02 | 670 | 670 | 670 | 670 | 5,000 |
1998/01/29 | 670 | 670 | 670 | 670 | 3,000 |
1998/01/28 | 670 | 670 | 670 | 670 | 1,000 |
1998/01/27 | 670 | 670 | 670 | 670 | 1,000 |
1998/01/23 | 670 | 670 | 650 | 650 | 4,000 |
1998/01/22 | 670 | 670 | 670 | 670 | 5,000 |
1998/01/21 | 670 | 670 | 670 | 670 | 2,000 |
1998/01/14 | 670 | 670 | 670 | 670 | 2,000 |
1998/01/08 | 670 | 670 | 670 | 670 | 2,000 |
1998/01/06 | 670 | 670 | 670 | 670 | 1,000 |