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 |
|---|---|---|---|---|---|
| 2000/12/29 | 270 | 270 | 270 | 270 | 3,000 |
| 2000/12/28 | 260 | 270 | 260 | 270 | 4,000 |
| 2000/12/27 | 260 | 270 | 260 | 270 | 3,000 |
| 2000/12/26 | 260 | 260 | 260 | 260 | 1,000 |
| 2000/12/25 | 250 | 260 | 250 | 260 | 6,000 |
| 2000/12/22 | 250 | 250 | 250 | 250 | 1,000 |
| 2000/12/21 | 250 | 250 | 250 | 250 | 5,000 |
| 2000/12/20 | 250 | 250 | 250 | 250 | 1,000 |
| 2000/12/19 | 250 | 250 | 250 | 250 | 3,000 |
| 2000/12/18 | 240 | 240 | 240 | 240 | 3,000 |
| 2000/12/15 | 220 | 230 | 220 | 230 | 9,000 |
| 2000/12/14 | 220 | 220 | 220 | 220 | 4,000 |
| 2000/12/13 | 200 | 200 | 200 | 200 | 4,000 |
| 2000/12/12 | 200 | 200 | 200 | 200 | 6,000 |
| 2000/12/11 | 200 | 200 | 199 | 200 | 5,000 |
| 2000/12/05 | 200 | 200 | 200 | 200 | 1,000 |
| 2000/12/04 | 200 | 200 | 200 | 200 | 3,000 |
| 2000/12/01 | 210 | 210 | 200 | 200 | 7,000 |
| 2000/11/30 | 211 | 211 | 210 | 210 | 2,000 |
| 2000/11/29 | 210 | 210 | 210 | 210 | 1,000 |
| 2000/11/27 | 220 | 220 | 220 | 220 | 2,000 |
| 2000/11/24 | 211 | 220 | 211 | 220 | 3,000 |
| 2000/11/20 | 210 | 210 | 210 | 210 | 1,000 |
| 2000/11/17 | 210 | 210 | 210 | 210 | 4,000 |
| 2000/11/07 | 220 | 220 | 220 | 220 | 1,000 |
| 2000/10/31 | 220 | 220 | 220 | 220 | 3,000 |
| 2000/10/30 | 220 | 220 | 220 | 220 | 1,000 |
| 2000/10/26 | 260 | 260 | 260 | 260 | 2,000 |
| 2000/10/25 | 240 | 240 | 240 | 240 | 1,000 |
| 2000/10/19 | 220 | 220 | 220 | 220 | 1,000 |
| 2000/10/18 | 220 | 220 | 220 | 220 | 1,000 |
| 2000/10/13 | 220 | 220 | 220 | 220 | 1,000 |
| 2000/10/12 | 236 | 240 | 236 | 240 | 5,000 |
| 2000/10/02 | 236 | 236 | 236 | 236 | 1,000 |
| 2000/09/29 | 280 | 280 | 270 | 270 | 3,000 |
| 2000/09/27 | 290 | 290 | 280 | 280 | 4,000 |
| 2000/09/26 | 298 | 298 | 298 | 298 | 1,000 |
| 2000/09/25 | 298 | 298 | 298 | 298 | 3,000 |
| 2000/09/18 | 298 | 298 | 298 | 298 | 1,000 |
| 2000/09/11 | 300 | 300 | 300 | 300 | 1,000 |
| 2000/09/08 | 300 | 300 | 300 | 300 | 1,000 |
| 2000/09/07 | 300 | 300 | 300 | 300 | 3,000 |
| 2000/09/05 | 300 | 300 | 300 | 300 | 1,000 |
| 2000/08/31 | 305 | 305 | 305 | 305 | 1,000 |
| 2000/08/24 | 305 | 305 | 305 | 305 | 4,000 |
| 2000/08/23 | 305 | 305 | 305 | 305 | 2,000 |
| 2000/08/21 | 305 | 305 | 305 | 305 | 1,000 |
| 2000/08/17 | 305 | 305 | 305 | 305 | 2,000 |
| 2000/08/03 | 305 | 305 | 305 | 305 | 1,000 |
| 2000/08/01 | 305 | 305 | 305 | 305 | 2,000 |
| 2000/07/26 | 305 | 305 | 305 | 305 | 2,000 |
| 2000/07/25 | 305 | 305 | 305 | 305 | 3,000 |
| 2000/07/24 | 315 | 315 | 305 | 305 | 6,000 |
| 2000/07/12 | 328 | 328 | 328 | 328 | 1,000 |
| 2000/07/11 | 310 | 320 | 310 | 320 | 2,000 |
| 2000/07/10 | 310 | 310 | 310 | 310 | 1,000 |
| 2000/07/07 | 300 | 300 | 300 | 300 | 1,000 |
| 2000/07/06 | 290 | 300 | 290 | 300 | 3,000 |
| 2000/07/04 | 280 | 280 | 280 | 280 | 3,000 |
| 2000/06/29 | 310 | 310 | 285 | 285 | 2,000 |
| 2000/06/27 | 275 | 285 | 275 | 285 | 5,000 |
| 2000/06/26 | 275 | 275 | 275 | 275 | 1,000 |
| 2000/06/22 | 265 | 265 | 265 | 265 | 1,000 |
| 2000/06/20 | 265 | 265 | 265 | 265 | 3,000 |
| 2000/06/15 | 265 | 265 | 265 | 265 | 2,000 |
| 2000/06/07 | 232 | 232 | 232 | 232 | 2,000 |
| 2000/06/02 | 270 | 270 | 270 | 270 | 3,000 |
| 2000/05/31 | 275 | 275 | 275 | 275 | 2,000 |
| 2000/05/30 | 260 | 270 | 260 | 270 | 4,000 |
| 2000/05/26 | 260 | 260 | 260 | 260 | 2,000 |
| 2000/05/25 | 260 | 260 | 260 | 260 | 2,000 |
| 2000/05/24 | 260 | 260 | 260 | 260 | 1,000 |
| 2000/05/23 | 250 | 250 | 250 | 250 | 1,000 |
| 2000/05/16 | 285 | 285 | 285 | 285 | 1,000 |
| 2000/05/10 | 285 | 285 | 285 | 285 | 7,000 |
| 2000/05/09 | 280 | 280 | 280 | 280 | 6,000 |
| 2000/05/08 | 275 | 275 | 275 | 275 | 1,000 |
| 2000/05/02 | 274 | 275 | 260 | 275 | 10,000 |
| 2000/04/28 | 274 | 274 | 274 | 274 | 1,000 |
| 2000/04/27 | 289 | 309 | 289 | 309 | 2,000 |
| 2000/04/24 | 264 | 264 | 231 | 249 | 4,000 |
| 2000/04/19 | 265 | 265 | 265 | 265 | 1,000 |
| 2000/04/18 | 258 | 258 | 258 | 258 | 1,000 |
| 2000/04/17 | 260 | 260 | 258 | 258 | 3,000 |
| 2000/04/14 | 223 | 223 | 223 | 223 | 1,000 |
| 2000/04/10 | 223 | 223 | 223 | 223 | 2,000 |
| 2000/03/27 | 248 | 248 | 247 | 247 | 4,000 |
| 2000/03/24 | 237 | 237 | 237 | 237 | 1,000 |
| 2000/03/22 | 235 | 235 | 235 | 235 | 1,000 |
| 2000/03/17 | 230 | 235 | 230 | 235 | 5,000 |
| 2000/03/15 | 230 | 230 | 230 | 230 | 3,000 |
| 2000/03/14 | 230 | 230 | 230 | 230 | 3,000 |
| 2000/03/13 | 230 | 240 | 230 | 230 | 5,000 |
| 2000/03/07 | 230 | 235 | 230 | 235 | 3,000 |
| 2000/03/02 | 230 | 230 | 230 | 230 | 1,000 |
| 2000/02/28 | 230 | 230 | 230 | 230 | 1,000 |
| 2000/02/24 | 260 | 260 | 230 | 230 | 6,000 |
| 2000/02/21 | 260 | 260 | 260 | 260 | 1,000 |
| 2000/02/17 | 265 | 265 | 265 | 265 | 4,000 |
| 2000/02/16 | 265 | 265 | 260 | 260 | 8,000 |
| 2000/02/15 | 251 | 260 | 251 | 260 | 10,000 |
| 2000/02/14 | 251 | 251 | 251 | 251 | 1,000 |
| 2000/02/10 | 251 | 251 | 251 | 251 | 1,000 |
| 2000/02/04 | 252 | 252 | 252 | 252 | 2,000 |
| 2000/02/02 | 250 | 250 | 250 | 250 | 70,000 |
| 2000/01/28 | 250 | 250 | 250 | 250 | 1,000 |
| 2000/01/27 | 260 | 260 | 260 | 260 | 1,000 |
| 2000/01/24 | 261 | 270 | 261 | 270 | 3,000 |
| 2000/01/21 | 260 | 260 | 260 | 260 | 1,000 |
| 2000/01/14 | 231 | 231 | 231 | 231 | 1,000 |
| 2000/01/12 | 219 | 219 | 216 | 216 | 3,000 |
| 2000/01/11 | 230 | 230 | 210 | 210 | 10,000 |