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 |
---|---|---|---|---|---|
2001/12/26 | 140 | 140 | 140 | 140 | 4,000 |
2001/12/25 | 139 | 140 | 139 | 140 | 3,000 |
2001/12/21 | 139 | 139 | 139 | 139 | 2,000 |
2001/12/20 | 134 | 138 | 119 | 138 | 4,000 |
2001/12/19 | 123 | 140 | 123 | 140 | 2,000 |
2001/12/12 | 144 | 144 | 124 | 144 | 3,000 |
2001/12/10 | 134 | 134 | 130 | 134 | 3,000 |
2001/12/06 | 145 | 145 | 120 | 135 | 9,000 |
2001/12/05 | 148 | 148 | 148 | 148 | 3,000 |
2001/12/03 | 150 | 150 | 150 | 150 | 1,000 |
2001/11/30 | 150 | 150 | 150 | 150 | 1,000 |
2001/11/29 | 139 | 152 | 139 | 152 | 3,000 |
2001/11/26 | 154 | 154 | 154 | 154 | 3,000 |
2001/11/22 | 158 | 158 | 158 | 158 | 1,000 |
2001/11/21 | 158 | 158 | 158 | 158 | 1,000 |
2001/11/20 | 159 | 159 | 159 | 159 | 1,000 |
2001/11/19 | 159 | 159 | 159 | 159 | 1,000 |
2001/11/16 | 158 | 158 | 158 | 158 | 1,000 |
2001/11/15 | 160 | 160 | 160 | 160 | 1,000 |
2001/11/14 | 155 | 160 | 155 | 160 | 2,000 |
2001/11/13 | 160 | 160 | 160 | 160 | 3,000 |
2001/11/12 | 150 | 150 | 150 | 150 | 1,000 |
2001/11/09 | 139 | 152 | 139 | 152 | 4,000 |
2001/11/07 | 138 | 147 | 138 | 147 | 3,000 |
2001/11/06 | 139 | 139 | 139 | 139 | 1,000 |
2001/11/05 | 139 | 139 | 139 | 139 | 1,000 |
2001/11/01 | 139 | 140 | 139 | 139 | 8,000 |
2001/10/31 | 139 | 139 | 139 | 139 | 2,000 |
2001/10/30 | 141 | 141 | 141 | 141 | 2,000 |
2001/10/29 | 143 | 143 | 138 | 141 | 5,000 |
2001/10/24 | 118 | 123 | 118 | 123 | 19,000 |
2001/10/23 | 119 | 119 | 117 | 118 | 4,000 |
2001/10/22 | 120 | 120 | 102 | 109 | 38,000 |
2001/10/19 | 119 | 119 | 119 | 119 | 2,000 |
2001/10/18 | 121 | 121 | 121 | 121 | 1,000 |
2001/10/17 | 121 | 125 | 120 | 125 | 3,000 |
2001/10/12 | 120 | 120 | 120 | 120 | 7,000 |
2001/10/10 | 138 | 138 | 138 | 138 | 1,000 |
2001/10/02 | 129 | 130 | 129 | 130 | 11,000 |
2001/09/28 | 129 | 129 | 129 | 129 | 4,000 |
2001/09/27 | 140 | 140 | 140 | 140 | 1,000 |
2001/09/26 | 155 | 155 | 155 | 155 | 1,000 |
2001/09/25 | 157 | 157 | 157 | 157 | 3,000 |
2001/09/20 | 185 | 185 | 160 | 160 | 2,000 |
2001/09/18 | 160 | 170 | 160 | 170 | 13,000 |
2001/09/13 | 155 | 155 | 155 | 155 | 1,000 |
2001/09/12 | 182 | 182 | 181 | 181 | 2,000 |
2001/09/10 | 180 | 180 | 180 | 180 | 1,000 |
2001/09/06 | 202 | 202 | 202 | 202 | 1,000 |
2001/09/03 | 192 | 192 | 192 | 192 | 1,000 |
2001/08/30 | 208 | 208 | 207 | 207 | 2,000 |
2001/08/29 | 198 | 201 | 198 | 200 | 4,000 |
2001/08/24 | 228 | 228 | 208 | 218 | 3,000 |
2001/08/21 | 208 | 208 | 208 | 208 | 1,000 |
2001/08/17 | 208 | 208 | 208 | 208 | 1,000 |
2001/08/15 | 210 | 210 | 210 | 210 | 6,000 |
2001/08/14 | 210 | 210 | 210 | 210 | 5,000 |
2001/08/09 | 210 | 210 | 210 | 210 | 1,000 |
2001/08/08 | 210 | 210 | 210 | 210 | 2,000 |
2001/08/06 | 210 | 210 | 210 | 210 | 1,000 |
2001/08/02 | 202 | 202 | 202 | 202 | 1,000 |
2001/08/01 | 200 | 200 | 200 | 200 | 1,000 |
2001/07/24 | 225 | 225 | 225 | 225 | 3,000 |
2001/07/18 | 210 | 210 | 210 | 210 | 1,000 |
2001/07/11 | 237 | 237 | 237 | 237 | 1,000 |
2001/07/10 | 230 | 230 | 230 | 230 | 2,000 |
2001/07/06 | 235 | 235 | 232 | 232 | 6,000 |
2001/07/05 | 230 | 230 | 230 | 230 | 1,000 |
2001/07/04 | 230 | 230 | 230 | 230 | 1,000 |
2001/07/02 | 239 | 239 | 239 | 239 | 2,000 |
2001/06/29 | 235 | 240 | 235 | 240 | 12,000 |
2001/06/27 | 212 | 212 | 212 | 212 | 1,000 |
2001/06/26 | 235 | 235 | 205 | 205 | 17,000 |
2001/06/25 | 228 | 235 | 228 | 235 | 8,000 |
2001/06/21 | 220 | 220 | 220 | 220 | 2,000 |
2001/06/20 | 220 | 230 | 220 | 230 | 16,000 |
2001/06/19 | 215 | 215 | 215 | 215 | 3,000 |
2001/06/18 | 205 | 215 | 205 | 215 | 3,000 |
2001/06/14 | 215 | 215 | 215 | 215 | 1,000 |
2001/06/13 | 230 | 230 | 230 | 230 | 1,000 |
2001/06/12 | 230 | 230 | 230 | 230 | 2,000 |
2001/06/07 | 210 | 215 | 210 | 215 | 74,000 |
2001/06/06 | 215 | 215 | 215 | 215 | 1,000 |
2001/06/04 | 215 | 215 | 215 | 215 | 1,000 |
2001/06/01 | 215 | 215 | 215 | 215 | 1,000 |
2001/05/31 | 235 | 235 | 235 | 235 | 1,000 |
2001/05/30 | 235 | 235 | 235 | 235 | 1,000 |
2001/05/28 | 231 | 235 | 231 | 235 | 8,000 |
2001/05/25 | 225 | 235 | 225 | 235 | 10,000 |
2001/05/24 | 211 | 225 | 211 | 225 | 6,000 |
2001/05/23 | 206 | 206 | 205 | 205 | 2,000 |
2001/05/18 | 225 | 225 | 225 | 225 | 2,000 |
2001/05/17 | 225 | 225 | 225 | 225 | 1,000 |
2001/05/16 | 230 | 230 | 230 | 230 | 1,000 |
2001/05/15 | 230 | 230 | 230 | 230 | 1,000 |
2001/05/11 | 231 | 231 | 231 | 231 | 2,000 |
2001/05/10 | 231 | 231 | 231 | 231 | 1,000 |
2001/05/08 | 231 | 231 | 231 | 231 | 1,000 |
2001/05/01 | 234 | 234 | 234 | 234 | 1,000 |
2001/04/26 | 233 | 233 | 233 | 233 | 1,000 |
2001/04/25 | 210 | 210 | 210 | 210 | 8,000 |
2001/04/24 | 234 | 234 | 233 | 233 | 2,000 |
2001/04/18 | 215 | 215 | 215 | 215 | 1,000 |
2001/04/17 | 224 | 224 | 224 | 224 | 1,000 |
2001/04/16 | 201 | 201 | 201 | 201 | 3,000 |
2001/04/11 | 235 | 235 | 235 | 235 | 1,000 |
2001/04/10 | 235 | 235 | 235 | 235 | 1,000 |
2001/04/09 | 235 | 235 | 235 | 235 | 1,000 |
2001/04/05 | 240 | 240 | 240 | 240 | 2,000 |
2001/04/02 | 250 | 250 | 250 | 250 | 1,000 |
2001/03/28 | 250 | 250 | 250 | 250 | 1,000 |
2001/03/23 | 270 | 270 | 270 | 270 | 3,000 |
2001/03/21 | 259 | 259 | 259 | 259 | 1,000 |
2001/03/08 | 260 | 260 | 260 | 260 | 1,000 |
2001/03/06 | 270 | 270 | 270 | 270 | 1,000 |
2001/03/01 | 270 | 270 | 270 | 270 | 1,000 |
2001/02/28 | 275 | 275 | 275 | 275 | 1,000 |
2001/02/26 | 275 | 280 | 275 | 280 | 2,000 |
2001/02/16 | 275 | 275 | 275 | 275 | 2,000 |
2001/02/13 | 275 | 275 | 275 | 275 | 3,000 |
2001/02/09 | 275 | 275 | 275 | 275 | 2,000 |
2001/02/08 | 275 | 275 | 275 | 275 | 3,000 |
2001/02/07 | 275 | 275 | 275 | 275 | 3,000 |
2001/02/05 | 280 | 280 | 280 | 280 | 2,000 |
2001/02/02 | 280 | 280 | 280 | 280 | 5,000 |
2001/02/01 | 280 | 280 | 280 | 280 | 2,000 |
2001/01/30 | 280 | 280 | 280 | 280 | 1,000 |
2001/01/25 | 280 | 280 | 280 | 280 | 2,000 |
2001/01/24 | 276 | 280 | 276 | 280 | 2,000 |
2001/01/23 | 275 | 275 | 275 | 275 | 3,000 |
2001/01/22 | 275 | 275 | 275 | 275 | 3,000 |
2001/01/18 | 270 | 270 | 270 | 270 | 3,000 |
2001/01/17 | 270 | 270 | 270 | 270 | 3,000 |