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 |
---|---|---|---|---|---|
2002/12/25 | 113 | 113 | 113 | 113 | 1,000 |
2002/12/24 | 114 | 114 | 114 | 114 | 4,000 |
2002/12/20 | 114 | 114 | 105 | 114 | 5,000 |
2002/12/19 | 113 | 113 | 113 | 113 | 3,000 |
2002/12/18 | 105 | 114 | 105 | 114 | 5,000 |
2002/12/12 | 114 | 114 | 114 | 114 | 3,000 |
2002/12/11 | 114 | 114 | 114 | 114 | 2,000 |
2002/12/09 | 114 | 114 | 114 | 114 | 3,000 |
2002/12/06 | 114 | 114 | 114 | 114 | 2,000 |
2002/12/03 | 110 | 115 | 110 | 115 | 14,000 |
2002/12/02 | 115 | 115 | 110 | 115 | 5,000 |
2002/11/26 | 115 | 119 | 115 | 119 | 5,000 |
2002/11/25 | 110 | 115 | 110 | 115 | 5,000 |
2002/11/14 | 110 | 115 | 100 | 115 | 12,000 |
2002/11/07 | 110 | 114 | 110 | 114 | 2,000 |
2002/10/31 | 112 | 115 | 103 | 115 | 23,000 |
2002/10/25 | 119 | 119 | 119 | 119 | 7,000 |
2002/10/24 | 113 | 114 | 112 | 114 | 13,000 |
2002/10/10 | 113 | 113 | 113 | 113 | 1,000 |
2002/10/07 | 111 | 114 | 111 | 114 | 14,000 |
2002/09/30 | 119 | 120 | 114 | 120 | 7,000 |
2002/09/25 | 117 | 117 | 117 | 117 | 4,000 |
2002/09/24 | 118 | 118 | 118 | 118 | 3,000 |
2002/09/20 | 110 | 119 | 110 | 119 | 3,000 |
2002/09/10 | 110 | 110 | 110 | 110 | 4,000 |
2002/09/09 | 110 | 120 | 106 | 115 | 9,000 |
2002/08/27 | 120 | 120 | 120 | 120 | 2,000 |
2002/08/26 | 110 | 120 | 110 | 120 | 4,000 |
2002/08/23 | 110 | 110 | 110 | 110 | 3,000 |
2002/08/22 | 106 | 106 | 106 | 106 | 1,000 |
2002/08/21 | 110 | 110 | 110 | 110 | 2,000 |
2002/08/16 | 113 | 115 | 113 | 115 | 4,000 |
2002/08/15 | 106 | 106 | 106 | 106 | 1,000 |
2002/08/13 | 106 | 106 | 106 | 106 | 3,000 |
2002/08/12 | 111 | 111 | 111 | 111 | 4,000 |
2002/08/09 | 117 | 117 | 117 | 117 | 2,000 |
2002/08/06 | 110 | 110 | 110 | 110 | 3,000 |
2002/08/05 | 110 | 110 | 110 | 110 | 1,000 |
2002/08/02 | 106 | 110 | 105 | 110 | 5,000 |
2002/08/01 | 113 | 113 | 107 | 107 | 6,000 |
2002/07/31 | 108 | 108 | 108 | 108 | 2,000 |
2002/07/30 | 115 | 115 | 115 | 115 | 3,000 |
2002/07/29 | 118 | 118 | 115 | 115 | 3,000 |
2002/07/26 | 122 | 122 | 108 | 108 | 5,000 |
2002/07/25 | 109 | 109 | 107 | 107 | 7,000 |
2002/07/24 | 110 | 110 | 109 | 109 | 9,000 |
2002/07/22 | 110 | 110 | 110 | 110 | 8,000 |
2002/07/19 | 114 | 114 | 114 | 114 | 7,000 |
2002/07/17 | 130 | 130 | 130 | 130 | 6,000 |
2002/07/16 | 133 | 133 | 133 | 133 | 2,000 |
2002/07/15 | 111 | 118 | 111 | 118 | 13,000 |
2002/07/12 | 111 | 119 | 110 | 115 | 27,000 |
2002/07/11 | 116 | 116 | 115 | 115 | 8,000 |
2002/07/09 | 115 | 115 | 115 | 115 | 28,000 |
2002/07/05 | 137 | 137 | 137 | 137 | 3,000 |
2002/07/03 | 138 | 139 | 138 | 139 | 6,000 |
2002/07/02 | 139 | 139 | 139 | 139 | 2,000 |
2002/07/01 | 130 | 130 | 120 | 120 | 12,000 |
2002/06/27 | 138 | 138 | 138 | 138 | 2,000 |
2002/06/26 | 128 | 128 | 128 | 128 | 4,000 |
2002/06/25 | 119 | 125 | 119 | 125 | 20,000 |
2002/06/24 | 115 | 120 | 115 | 119 | 11,000 |
2002/06/21 | 110 | 116 | 106 | 116 | 14,000 |
2002/06/20 | 115 | 115 | 110 | 110 | 8,000 |
2002/06/19 | 112 | 112 | 111 | 111 | 9,000 |
2002/06/18 | 111 | 125 | 111 | 125 | 2,000 |
2002/06/05 | 115 | 122 | 107 | 122 | 7,000 |
2002/05/31 | 113 | 124 | 113 | 113 | 8,000 |
2002/05/30 | 125 | 125 | 113 | 113 | 25,000 |
2002/05/24 | 121 | 130 | 121 | 130 | 4,000 |
2002/05/23 | 120 | 120 | 120 | 120 | 4,000 |
2002/05/21 | 120 | 120 | 120 | 120 | 2,000 |
2002/05/20 | 120 | 120 | 115 | 120 | 14,000 |
2002/05/09 | 130 | 130 | 130 | 130 | 1,000 |
2002/04/24 | 138 | 140 | 138 | 140 | 4,000 |
2002/04/23 | 123 | 138 | 123 | 138 | 4,000 |
2002/04/12 | 148 | 148 | 148 | 148 | 2,000 |
2002/04/10 | 145 | 145 | 145 | 145 | 1,000 |
2002/04/09 | 135 | 155 | 135 | 155 | 6,000 |
2002/04/03 | 138 | 138 | 138 | 138 | 3,000 |
2002/04/01 | 121 | 136 | 121 | 136 | 3,000 |
2002/03/29 | 139 | 145 | 130 | 130 | 14,000 |
2002/03/25 | 130 | 140 | 130 | 140 | 3,000 |
2002/03/22 | 130 | 130 | 130 | 130 | 4,000 |
2002/03/20 | 135 | 135 | 131 | 131 | 9,000 |
2002/03/19 | 150 | 150 | 130 | 130 | 27,000 |
2002/03/14 | 150 | 150 | 140 | 140 | 4,000 |
2002/03/13 | 144 | 144 | 140 | 140 | 13,000 |
2002/03/04 | 150 | 170 | 150 | 170 | 10,000 |
2002/02/26 | 150 | 150 | 150 | 150 | 1,000 |
2002/02/25 | 126 | 130 | 126 | 130 | 15,000 |
2002/02/22 | 124 | 125 | 124 | 125 | 23,000 |
2002/02/21 | 125 | 125 | 125 | 125 | 13,000 |
2002/02/20 | 125 | 125 | 120 | 121 | 22,000 |
2002/02/19 | 120 | 129 | 120 | 120 | 9,000 |
2002/02/18 | 135 | 135 | 120 | 120 | 25,000 |
2002/02/15 | 135 | 135 | 135 | 135 | 2,000 |
2002/02/14 | 135 | 140 | 120 | 125 | 32,000 |
2002/02/12 | 140 | 140 | 120 | 140 | 13,000 |
2002/02/08 | 120 | 140 | 120 | 140 | 8,000 |
2002/02/07 | 139 | 139 | 139 | 139 | 3,000 |
2002/02/06 | 139 | 139 | 139 | 139 | 3,000 |
2002/02/04 | 140 | 140 | 140 | 140 | 3,000 |
2002/02/01 | 140 | 140 | 140 | 140 | 3,000 |
2002/01/31 | 140 | 140 | 140 | 140 | 5,000 |
2002/01/29 | 140 | 140 | 140 | 140 | 3,000 |
2002/01/28 | 140 | 140 | 140 | 140 | 5,000 |
2002/01/25 | 140 | 140 | 140 | 140 | 12,000 |
2002/01/24 | 140 | 140 | 140 | 140 | 6,000 |
2002/01/23 | 140 | 150 | 140 | 150 | 6,000 |
2002/01/22 | 140 | 140 | 140 | 140 | 4,000 |
2002/01/21 | 135 | 140 | 135 | 140 | 5,000 |
2002/01/11 | 145 | 145 | 140 | 140 | 4,000 |
2002/01/10 | 140 | 140 | 140 | 140 | 2,000 |