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 |
---|---|---|---|---|---|
2003/12/26 | 105 | 117 | 105 | 117 | 16,000 |
2003/12/25 | 111 | 114 | 105 | 114 | 10,000 |
2003/12/24 | 111 | 115 | 111 | 115 | 7,000 |
2003/12/22 | 108 | 115 | 108 | 111 | 5,000 |
2003/12/19 | 112 | 120 | 111 | 111 | 8,000 |
2003/12/18 | 113 | 118 | 113 | 118 | 9,000 |
2003/12/17 | 118 | 118 | 118 | 118 | 1,000 |
2003/12/16 | 118 | 118 | 118 | 118 | 3,000 |
2003/12/15 | 120 | 124 | 118 | 124 | 12,000 |
2003/12/12 | 118 | 125 | 118 | 125 | 5,000 |
2003/12/11 | 118 | 118 | 118 | 118 | 3,000 |
2003/12/10 | 119 | 124 | 118 | 123 | 5,000 |
2003/12/09 | 119 | 119 | 119 | 119 | 3,000 |
2003/12/05 | 120 | 120 | 120 | 120 | 3,000 |
2003/12/04 | 121 | 125 | 120 | 120 | 14,000 |
2003/12/03 | 126 | 126 | 126 | 126 | 3,000 |
2003/12/01 | 125 | 126 | 123 | 126 | 6,000 |
2003/11/28 | 123 | 127 | 121 | 126 | 8,000 |
2003/11/27 | 129 | 129 | 123 | 123 | 7,000 |
2003/11/26 | 128 | 129 | 121 | 129 | 9,000 |
2003/11/25 | 123 | 129 | 120 | 129 | 14,000 |
2003/11/21 | 123 | 123 | 123 | 123 | 2,000 |
2003/11/20 | 116 | 126 | 116 | 123 | 10,000 |
2003/11/19 | 122 | 126 | 122 | 126 | 8,000 |
2003/11/18 | 119 | 128 | 119 | 128 | 4,000 |
2003/11/17 | 116 | 129 | 115 | 129 | 6,000 |
2003/11/13 | 125 | 130 | 120 | 130 | 8,000 |
2003/11/12 | 127 | 128 | 120 | 128 | 6,000 |
2003/11/11 | 135 | 135 | 128 | 128 | 11,000 |
2003/11/10 | 130 | 132 | 130 | 132 | 18,000 |
2003/11/07 | 130 | 132 | 130 | 132 | 13,000 |
2003/11/05 | 140 | 140 | 139 | 140 | 14,000 |
2003/11/04 | 140 | 144 | 140 | 144 | 4,000 |
2003/10/31 | 140 | 140 | 140 | 140 | 3,000 |
2003/10/30 | 145 | 145 | 145 | 145 | 1,000 |
2003/10/29 | 145 | 145 | 145 | 145 | 2,000 |
2003/10/28 | 137 | 145 | 137 | 145 | 4,000 |
2003/10/27 | 150 | 150 | 150 | 150 | 1,000 |
2003/10/24 | 153 | 153 | 147 | 151 | 7,000 |
2003/10/23 | 157 | 157 | 145 | 147 | 23,000 |
2003/10/22 | 161 | 161 | 158 | 158 | 7,000 |
2003/10/21 | 162 | 162 | 160 | 160 | 19,000 |
2003/10/20 | 160 | 161 | 160 | 161 | 13,000 |
2003/10/17 | 161 | 164 | 160 | 160 | 16,000 |
2003/10/16 | 168 | 170 | 164 | 164 | 49,000 |
2003/10/15 | 160 | 170 | 159 | 166 | 99,000 |
2003/10/14 | 149 | 150 | 149 | 149 | 9,000 |
2003/10/10 | 150 | 151 | 145 | 147 | 20,000 |
2003/10/09 | 154 | 154 | 153 | 153 | 8,000 |
2003/10/08 | 155 | 156 | 153 | 156 | 29,000 |
2003/10/07 | 164 | 164 | 156 | 160 | 31,000 |
2003/10/06 | 160 | 166 | 156 | 164 | 58,000 |
2003/10/03 | 151 | 156 | 150 | 151 | 93,000 |
2003/10/02 | 133 | 136 | 133 | 136 | 11,000 |
2003/10/01 | 133 | 133 | 130 | 132 | 12,000 |
2003/09/30 | 136 | 136 | 136 | 136 | 6,000 |
2003/09/26 | 136 | 136 | 136 | 136 | 1,000 |
2003/09/25 | 138 | 140 | 135 | 135 | 17,000 |
2003/09/24 | 141 | 141 | 137 | 138 | 42,000 |
2003/09/22 | 142 | 142 | 140 | 141 | 28,000 |
2003/09/19 | 139 | 140 | 136 | 138 | 18,000 |
2003/09/18 | 155 | 155 | 135 | 135 | 12,000 |
2003/09/16 | 165 | 165 | 165 | 165 | 2,000 |
2003/09/12 | 165 | 165 | 165 | 165 | 1,000 |
2003/09/09 | 172 | 172 | 170 | 170 | 3,000 |
2003/09/08 | 170 | 170 | 170 | 170 | 1,000 |
2003/09/05 | 167 | 168 | 165 | 168 | 12,000 |
2003/09/04 | 175 | 175 | 167 | 167 | 2,000 |
2003/09/03 | 176 | 176 | 175 | 175 | 12,000 |
2003/09/02 | 165 | 174 | 165 | 174 | 9,000 |
2003/09/01 | 164 | 165 | 164 | 165 | 7,000 |
2003/08/29 | 160 | 161 | 160 | 161 | 3,000 |
2003/08/26 | 160 | 160 | 160 | 160 | 1,000 |
2003/08/25 | 154 | 160 | 154 | 160 | 7,000 |
2003/08/22 | 158 | 158 | 158 | 158 | 99,000 |
2003/08/21 | 158 | 160 | 158 | 158 | 4,000 |
2003/08/20 | 150 | 152 | 150 | 152 | 3,000 |
2003/08/19 | 156 | 156 | 156 | 156 | 1,000 |
2003/08/14 | 162 | 162 | 156 | 156 | 10,000 |
2003/08/13 | 162 | 162 | 160 | 162 | 5,000 |
2003/08/12 | 150 | 152 | 150 | 152 | 3,000 |
2003/08/11 | 152 | 152 | 145 | 152 | 8,000 |
2003/08/07 | 151 | 151 | 151 | 151 | 6,000 |
2003/08/06 | 151 | 152 | 151 | 152 | 2,000 |
2003/08/05 | 150 | 151 | 150 | 151 | 2,000 |
2003/08/04 | 150 | 150 | 150 | 150 | 3,000 |
2003/08/01 | 150 | 150 | 150 | 150 | 1,000 |
2003/07/31 | 156 | 156 | 149 | 149 | 5,000 |
2003/07/30 | 156 | 156 | 156 | 156 | 1,000 |
2003/07/29 | 148 | 150 | 148 | 150 | 4,000 |
2003/07/25 | 148 | 148 | 148 | 148 | 2,000 |
2003/07/24 | 148 | 148 | 148 | 148 | 7,000 |
2003/07/22 | 148 | 148 | 148 | 148 | 4,000 |
2003/07/18 | 153 | 153 | 153 | 153 | 2,000 |
2003/07/17 | 153 | 153 | 152 | 152 | 4,000 |
2003/07/16 | 152 | 152 | 152 | 152 | 4,000 |
2003/07/11 | 174 | 174 | 174 | 174 | 1,000 |
2003/07/09 | 170 | 170 | 158 | 158 | 12,000 |
2003/07/08 | 170 | 173 | 170 | 173 | 4,000 |
2003/07/07 | 175 | 175 | 175 | 175 | 2,000 |
2003/07/04 | 164 | 174 | 164 | 174 | 5,000 |
2003/07/03 | 169 | 174 | 166 | 166 | 4,000 |
2003/07/02 | 160 | 165 | 160 | 165 | 13,000 |
2003/07/01 | 159 | 159 | 157 | 157 | 3,000 |
2003/06/30 | 156 | 159 | 156 | 159 | 6,000 |
2003/06/27 | 150 | 155 | 150 | 155 | 3,000 |
2003/06/26 | 145 | 145 | 145 | 145 | 9,000 |
2003/06/25 | 145 | 145 | 145 | 145 | 9,000 |
2003/06/24 | 143 | 145 | 143 | 144 | 13,000 |
2003/06/23 | 138 | 138 | 135 | 135 | 7,000 |
2003/06/19 | 138 | 138 | 138 | 138 | 10,000 |
2003/06/18 | 140 | 140 | 138 | 138 | 6,000 |
2003/06/17 | 132 | 160 | 132 | 151 | 14,000 |
2003/06/16 | 129 | 131 | 129 | 130 | 15,000 |
2003/06/13 | 125 | 125 | 125 | 125 | 7,000 |
2003/06/09 | 120 | 120 | 120 | 120 | 1,000 |
2003/06/05 | 120 | 120 | 120 | 120 | 1,000 |
2003/05/26 | 125 | 125 | 125 | 125 | 3,000 |
2003/05/23 | 125 | 125 | 125 | 125 | 3,000 |
2003/05/21 | 115 | 115 | 115 | 115 | 2,000 |
2003/05/20 | 110 | 110 | 110 | 110 | 2,000 |
2003/04/28 | 115 | 115 | 115 | 115 | 1,000 |
2003/04/24 | 117 | 125 | 117 | 125 | 6,000 |
2003/04/14 | 118 | 118 | 118 | 118 | 1,000 |
2003/04/08 | 118 | 118 | 118 | 118 | 2,000 |
2003/03/31 | 125 | 125 | 125 | 125 | 1,000 |
2003/03/28 | 120 | 120 | 120 | 120 | 3,000 |
2003/03/27 | 110 | 110 | 110 | 110 | 1,000 |
2003/03/26 | 105 | 105 | 105 | 105 | 1,000 |
2003/03/24 | 109 | 110 | 109 | 110 | 23,000 |
2003/03/20 | 110 | 110 | 110 | 110 | 3,000 |
2003/03/18 | 126 | 126 | 126 | 126 | 6,000 |
2003/03/14 | 115 | 115 | 115 | 115 | 1,000 |
2003/03/11 | 106 | 114 | 106 | 114 | 2,000 |
2003/03/07 | 115 | 115 | 115 | 115 | 1,000 |
2003/03/05 | 113 | 113 | 113 | 113 | 1,000 |
2003/03/04 | 115 | 115 | 115 | 115 | 1,000 |
2003/03/03 | 110 | 110 | 110 | 110 | 1,000 |
2003/02/28 | 113 | 113 | 113 | 113 | 1,000 |
2003/02/27 | 110 | 110 | 110 | 110 | 238,000 |
2003/02/24 | 109 | 110 | 109 | 110 | 5,000 |
2003/02/21 | 108 | 108 | 108 | 108 | 1,000 |
2003/02/20 | 110 | 110 | 110 | 110 | 2,000 |
2003/02/19 | 110 | 110 | 110 | 110 | 2,000 |
2003/02/18 | 110 | 110 | 110 | 110 | 2,000 |
2003/02/17 | 110 | 110 | 110 | 110 | 2,000 |
2003/02/13 | 114 | 114 | 114 | 114 | 3,000 |
2003/02/07 | 109 | 114 | 109 | 114 | 3,000 |
2003/02/06 | 109 | 109 | 109 | 109 | 2,000 |
2003/01/31 | 105 | 114 | 105 | 114 | 4,000 |
2003/01/30 | 105 | 105 | 105 | 105 | 2,000 |
2003/01/28 | 109 | 109 | 109 | 109 | 2,000 |
2003/01/27 | 109 | 109 | 109 | 109 | 7,000 |
2003/01/24 | 110 | 110 | 109 | 109 | 5,000 |
2003/01/23 | 110 | 110 | 110 | 110 | 2,000 |
2003/01/22 | 115 | 115 | 110 | 110 | 3,000 |
2003/01/08 | 110 | 115 | 110 | 115 | 3,000 |
2003/01/07 | 119 | 119 | 119 | 119 | 2,000 |
2003/01/06 | 114 | 114 | 114 | 114 | 2,000 |