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 |
|---|---|---|---|---|---|
| 1999/12/30 | 275 | 285 | 275 | 285 | 2,000 |
| 1999/12/29 | 255 | 270 | 255 | 270 | 4,000 |
| 1999/12/28 | 234 | 270 | 230 | 270 | 7,000 |
| 1999/12/27 | 248 | 248 | 230 | 230 | 5,000 |
| 1999/12/24 | 255 | 255 | 252 | 252 | 5,000 |
| 1999/12/22 | 250 | 250 | 249 | 250 | 5,000 |
| 1999/12/21 | 260 | 274 | 260 | 270 | 7,000 |
| 1999/12/20 | 277 | 277 | 277 | 277 | 1,000 |
| 1999/12/17 | 230 | 280 | 230 | 280 | 7,000 |
| 1999/12/10 | 400 | 419 | 400 | 419 | 6,000 |
| 1999/12/09 | 400 | 400 | 395 | 400 | 10,000 |
| 1999/12/08 | 380 | 400 | 380 | 400 | 6,000 |
| 1999/12/07 | 380 | 400 | 380 | 400 | 4,000 |
| 1999/12/06 | 360 | 370 | 360 | 370 | 5,000 |
| 1999/12/03 | 344 | 370 | 344 | 370 | 17,000 |
| 1999/12/02 | 330 | 349 | 330 | 349 | 12,000 |
| 1999/12/01 | 300 | 330 | 300 | 330 | 4,000 |
| 1999/11/30 | 275 | 290 | 275 | 290 | 8,000 |
| 1999/11/24 | 299 | 300 | 290 | 300 | 8,000 |
| 1999/11/22 | 300 | 300 | 300 | 300 | 1,000 |
| 1999/11/16 | 270 | 270 | 270 | 270 | 1,000 |
| 1999/11/15 | 340 | 350 | 340 | 350 | 6,000 |
| 1999/11/12 | 340 | 340 | 340 | 340 | 6,000 |
| 1999/11/11 | 340 | 340 | 331 | 331 | 9,000 |
| 1999/11/09 | 340 | 340 | 340 | 340 | 7,000 |
| 1999/11/08 | 329 | 330 | 329 | 330 | 3,000 |
| 1999/11/02 | 340 | 340 | 340 | 340 | 1,000 |
| 1999/10/28 | 340 | 340 | 340 | 340 | 2,000 |
| 1999/10/27 | 341 | 341 | 341 | 341 | 1,000 |
| 1999/10/25 | 380 | 380 | 380 | 380 | 2,000 |
| 1999/10/22 | 368 | 370 | 368 | 370 | 4,000 |
| 1999/10/20 | 360 | 370 | 360 | 370 | 9,000 |
| 1999/10/13 | 360 | 370 | 360 | 370 | 3,000 |
| 1999/10/08 | 340 | 340 | 340 | 340 | 14,000 |
| 1999/10/07 | 331 | 331 | 331 | 331 | 2,000 |
| 1999/10/04 | 330 | 330 | 330 | 330 | 2,000 |
| 1999/09/29 | 336 | 336 | 330 | 330 | 8,000 |
| 1999/09/28 | 335 | 335 | 325 | 335 | 6,000 |
| 1999/09/27 | 365 | 365 | 365 | 365 | 2,000 |
| 1999/09/24 | 375 | 375 | 375 | 375 | 3,000 |
| 1999/09/22 | 370 | 370 | 350 | 350 | 9,000 |
| 1999/09/21 | 380 | 380 | 379 | 379 | 5,000 |
| 1999/09/14 | 382 | 382 | 382 | 382 | 2,000 |
| 1999/09/13 | 353 | 382 | 353 | 382 | 14,000 |
| 1999/09/10 | 358 | 358 | 353 | 353 | 2,000 |
| 1999/09/09 | 353 | 353 | 353 | 353 | 2,000 |
| 1999/09/08 | 353 | 353 | 353 | 353 | 1,000 |
| 1999/09/06 | 369 | 369 | 351 | 351 | 4,000 |
| 1999/09/03 | 370 | 370 | 370 | 370 | 1,000 |
| 1999/09/01 | 380 | 380 | 380 | 380 | 1,000 |
| 1999/08/31 | 380 | 385 | 380 | 385 | 6,000 |
| 1999/08/30 | 380 | 380 | 380 | 380 | 3,000 |
| 1999/08/26 | 380 | 380 | 380 | 380 | 3,000 |
| 1999/08/25 | 382 | 382 | 379 | 380 | 6,000 |
| 1999/08/24 | 381 | 385 | 381 | 381 | 5,000 |
| 1999/08/18 | 381 | 382 | 361 | 361 | 21,000 |
| 1999/08/17 | 381 | 390 | 380 | 380 | 7,000 |
| 1999/08/16 | 395 | 395 | 380 | 380 | 4,000 |
| 1999/08/13 | 395 | 395 | 395 | 395 | 4,000 |
| 1999/08/12 | 395 | 395 | 395 | 395 | 1,000 |
| 1999/08/11 | 395 | 395 | 395 | 395 | 3,000 |
| 1999/08/09 | 395 | 395 | 395 | 395 | 1,000 |
| 1999/08/06 | 399 | 399 | 395 | 395 | 2,000 |
| 1999/08/05 | 400 | 400 | 400 | 400 | 2,000 |
| 1999/08/04 | 430 | 430 | 430 | 430 | 1,000 |
| 1999/07/30 | 425 | 425 | 400 | 400 | 7,000 |
| 1999/07/29 | 427 | 427 | 426 | 426 | 4,000 |
| 1999/07/28 | 425 | 425 | 425 | 425 | 3,000 |
| 1999/07/26 | 480 | 480 | 480 | 480 | 3,000 |
| 1999/07/23 | 480 | 480 | 480 | 480 | 1,000 |
| 1999/07/16 | 499 | 500 | 499 | 500 | 2,000 |
| 1999/07/15 | 480 | 500 | 480 | 500 | 6,000 |
| 1999/07/14 | 539 | 539 | 535 | 535 | 3,000 |
| 1999/07/13 | 530 | 540 | 530 | 540 | 15,000 |
| 1999/07/12 | 540 | 540 | 540 | 540 | 3,000 |
| 1999/07/08 | 561 | 561 | 561 | 561 | 1,000 |
| 1999/07/05 | 575 | 575 | 575 | 575 | 3,000 |
| 1999/07/01 | 550 | 580 | 550 | 575 | 7,000 |
| 1999/06/30 | 580 | 604 | 580 | 590 | 7,000 |
| 1999/06/29 | 610 | 610 | 590 | 590 | 6,000 |
| 1999/06/28 | 516 | 610 | 516 | 610 | 15,000 |
| 1999/06/25 | 515 | 526 | 515 | 525 | 8,000 |
| 1999/06/24 | 590 | 590 | 561 | 564 | 36,000 |
| 1999/06/23 | 520 | 600 | 520 | 600 | 102,000 |
| 1999/06/22 | 436 | 500 | 435 | 500 | 77,000 |
| 1999/06/21 | 425 | 435 | 425 | 435 | 2,000 |
| 1999/06/18 | 430 | 460 | 410 | 410 | 67,000 |
| 1999/06/17 | 350 | 420 | 350 | 420 | 25,000 |
| 1999/06/16 | 330 | 340 | 330 | 340 | 12,000 |
| 1999/06/15 | 330 | 330 | 330 | 330 | 4,000 |
| 1999/06/14 | 330 | 330 | 320 | 330 | 7,000 |
| 1999/06/11 | 330 | 330 | 330 | 330 | 2,000 |
| 1999/06/09 | 330 | 330 | 330 | 330 | 1,000 |
| 1999/06/08 | 330 | 330 | 330 | 330 | 3,000 |
| 1999/06/07 | 330 | 330 | 330 | 330 | 2,000 |
| 1999/06/04 | 330 | 330 | 330 | 330 | 4,000 |
| 1999/06/03 | 330 | 330 | 330 | 330 | 2,000 |
| 1999/06/01 | 326 | 326 | 326 | 326 | 1,000 |
| 1999/05/31 | 350 | 350 | 350 | 350 | 1,000 |
| 1999/05/28 | 350 | 350 | 350 | 350 | 1,000 |
| 1999/05/25 | 350 | 350 | 350 | 350 | 1,000 |
| 1999/05/24 | 350 | 350 | 350 | 350 | 4,000 |
| 1999/05/12 | 380 | 380 | 380 | 380 | 5,000 |
| 1999/05/11 | 380 | 380 | 380 | 380 | 2,000 |
| 1999/05/10 | 380 | 380 | 376 | 376 | 6,000 |
| 1999/04/28 | 371 | 380 | 371 | 380 | 2,000 |
| 1999/04/27 | 380 | 380 | 375 | 375 | 5,000 |
| 1999/04/26 | 380 | 380 | 380 | 380 | 4,000 |
| 1999/04/16 | 390 | 390 | 390 | 390 | 4,000 |
| 1999/04/13 | 400 | 400 | 400 | 400 | 2,000 |
| 1999/04/12 | 400 | 400 | 399 | 399 | 6,000 |
| 1999/04/09 | 400 | 400 | 396 | 400 | 12,000 |
| 1999/04/08 | 395 | 400 | 395 | 395 | 12,000 |
| 1999/04/07 | 395 | 395 | 390 | 390 | 2,000 |
| 1999/04/06 | 390 | 390 | 385 | 385 | 20,000 |
| 1999/04/05 | 385 | 390 | 385 | 385 | 14,000 |
| 1999/04/02 | 385 | 385 | 385 | 385 | 3,000 |
| 1999/04/01 | 385 | 385 | 385 | 385 | 1,000 |
| 1999/03/31 | 385 | 385 | 385 | 385 | 2,000 |
| 1999/03/26 | 386 | 386 | 386 | 386 | 1,000 |
| 1999/03/25 | 306 | 306 | 306 | 306 | 1,000 |
| 1999/03/24 | 426 | 426 | 426 | 426 | 2,000 |
| 1999/03/18 | 421 | 421 | 421 | 421 | 1,000 |
| 1999/03/15 | 332 | 332 | 332 | 332 | 1,000 |
| 1999/03/12 | 330 | 330 | 330 | 330 | 1,000 |
| 1999/03/11 | 350 | 350 | 350 | 350 | 1,000 |
| 1999/03/08 | 350 | 350 | 350 | 350 | 1,000 |
| 1999/03/03 | 350 | 350 | 350 | 350 | 1,000 |
| 1999/02/25 | 349 | 349 | 349 | 349 | 1,000 |
| 1999/02/24 | 429 | 429 | 429 | 429 | 3,000 |
| 1999/01/25 | 460 | 460 | 460 | 460 | 1,000 |
| 1999/01/07 | 460 | 460 | 460 | 460 | 3,000 |