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 |
---|---|---|---|---|---|
2004/12/30 | 170 | 170 | 166 | 166 | 8,000 |
2004/12/29 | 167 | 170 | 165 | 170 | 17,000 |
2004/12/28 | 172 | 172 | 172 | 172 | 6,000 |
2004/12/27 | 166 | 179 | 165 | 167 | 40,000 |
2004/12/24 | 163 | 173 | 163 | 164 | 61,000 |
2004/12/22 | 162 | 162 | 160 | 162 | 46,000 |
2004/12/21 | 167 | 167 | 161 | 161 | 17,000 |
2004/12/20 | 165 | 167 | 163 | 163 | 24,000 |
2004/12/17 | 166 | 167 | 162 | 167 | 24,000 |
2004/12/16 | 163 | 167 | 163 | 166 | 21,000 |
2004/12/15 | 168 | 168 | 161 | 161 | 26,000 |
2004/12/14 | 167 | 168 | 167 | 167 | 10,000 |
2004/12/13 | 166 | 168 | 165 | 168 | 17,000 |
2004/12/10 | 167 | 167 | 164 | 164 | 90,000 |
2004/12/09 | 172 | 176 | 168 | 168 | 23,000 |
2004/12/08 | 170 | 173 | 170 | 172 | 13,000 |
2004/12/07 | 177 | 177 | 171 | 171 | 27,000 |
2004/12/06 | 182 | 182 | 173 | 178 | 39,000 |
2004/12/03 | 190 | 190 | 182 | 183 | 104,000 |
2004/12/02 | 172 | 194 | 172 | 186 | 252,000 |
2004/12/01 | 170 | 173 | 169 | 173 | 81,000 |
2004/11/30 | 163 | 170 | 163 | 170 | 55,000 |
2004/11/29 | 163 | 164 | 162 | 162 | 19,000 |
2004/11/26 | 168 | 168 | 161 | 162 | 45,000 |
2004/11/25 | 166 | 167 | 164 | 164 | 28,000 |
2004/11/24 | 168 | 169 | 165 | 169 | 44,000 |
2004/11/22 | 177 | 177 | 166 | 170 | 99,000 |
2004/11/19 | 198 | 203 | 176 | 178 | 567,000 |
2004/11/18 | 160 | 188 | 160 | 188 | 399,000 |
2004/11/17 | 158 | 166 | 157 | 158 | 226,000 |
2004/11/16 | 157 | 157 | 156 | 156 | 9,000 |
2004/11/15 | 157 | 160 | 155 | 160 | 53,000 |
2004/11/12 | 161 | 161 | 160 | 160 | 7,000 |
2004/11/11 | 160 | 161 | 160 | 161 | 8,000 |
2004/11/10 | 160 | 160 | 158 | 160 | 12,000 |
2004/11/09 | 158 | 160 | 158 | 160 | 4,000 |
2004/11/08 | 158 | 160 | 157 | 158 | 14,000 |
2004/11/05 | 158 | 159 | 157 | 157 | 21,000 |
2004/11/04 | 160 | 161 | 158 | 158 | 21,000 |
2004/11/02 | 159 | 159 | 158 | 158 | 11,000 |
2004/11/01 | 159 | 163 | 159 | 161 | 10,000 |
2004/10/29 | 162 | 162 | 158 | 158 | 17,000 |
2004/10/28 | 161 | 165 | 160 | 162 | 21,000 |
2004/10/27 | 161 | 165 | 158 | 162 | 25,000 |
2004/10/26 | 156 | 157 | 155 | 157 | 63,000 |
2004/10/25 | 158 | 158 | 156 | 156 | 24,000 |
2004/10/22 | 160 | 163 | 158 | 158 | 38,000 |
2004/10/21 | 164 | 165 | 159 | 159 | 27,000 |
2004/10/20 | 161 | 170 | 160 | 164 | 17,000 |
2004/10/19 | 171 | 171 | 162 | 162 | 40,000 |
2004/10/18 | 173 | 174 | 165 | 174 | 29,000 |
2004/10/15 | 162 | 177 | 160 | 176 | 45,000 |
2004/10/14 | 161 | 165 | 161 | 165 | 10,000 |
2004/10/13 | 161 | 161 | 160 | 160 | 5,000 |
2004/10/12 | 164 | 164 | 161 | 161 | 13,000 |
2004/10/08 | 171 | 172 | 170 | 170 | 12,000 |
2004/10/07 | 169 | 174 | 169 | 172 | 22,000 |
2004/10/06 | 170 | 170 | 167 | 167 | 9,000 |
2004/10/05 | 167 | 170 | 167 | 170 | 21,000 |
2004/10/04 | 172 | 172 | 166 | 166 | 25,000 |
2004/10/01 | 158 | 174 | 157 | 174 | 22,000 |
2004/09/30 | 155 | 158 | 155 | 155 | 11,000 |
2004/09/29 | 157 | 157 | 156 | 157 | 6,000 |
2004/09/28 | 162 | 162 | 155 | 156 | 34,000 |
2004/09/27 | 157 | 162 | 156 | 162 | 15,000 |
2004/09/24 | 153 | 158 | 153 | 157 | 36,000 |
2004/09/22 | 170 | 170 | 163 | 163 | 28,000 |
2004/09/21 | 178 | 178 | 169 | 169 | 42,000 |
2004/09/17 | 171 | 179 | 170 | 179 | 25,000 |
2004/09/16 | 170 | 180 | 169 | 173 | 26,000 |
2004/09/15 | 184 | 184 | 170 | 173 | 99,000 |
2004/09/14 | 195 | 195 | 183 | 184 | 148,000 |
2004/09/13 | 187 | 214 | 185 | 198 | 387,000 |
2004/09/10 | 181 | 188 | 180 | 183 | 213,000 |
2004/09/09 | 187 | 190 | 183 | 183 | 47,000 |
2004/09/08 | 182 | 187 | 180 | 187 | 77,000 |
2004/09/07 | 194 | 194 | 180 | 182 | 67,000 |
2004/09/06 | 195 | 195 | 180 | 180 | 91,000 |
2004/09/03 | 196 | 196 | 187 | 190 | 52,000 |
2004/09/02 | 206 | 206 | 195 | 196 | 34,000 |
2004/09/01 | 200 | 201 | 196 | 201 | 53,000 |
2004/08/31 | 203 | 207 | 199 | 199 | 92,000 |
2004/08/30 | 201 | 204 | 185 | 193 | 80,000 |
2004/08/27 | 205 | 208 | 198 | 200 | 129,000 |
2004/08/26 | 235 | 240 | 201 | 201 | 191,000 |
2004/08/25 | 259 | 265 | 231 | 240 | 431,000 |
2004/08/24 | 240 | 258 | 220 | 255 | 355,000 |
2004/08/23 | 227 | 261 | 227 | 246 | 283,000 |
2004/08/20 | 207 | 233 | 207 | 232 | 266,000 |
2004/08/19 | 220 | 221 | 207 | 207 | 173,000 |
2004/08/18 | 184 | 220 | 184 | 219 | 208,000 |
2004/08/17 | 175 | 185 | 174 | 185 | 80,000 |
2004/08/16 | 177 | 177 | 169 | 171 | 11,000 |
2004/08/13 | 171 | 175 | 170 | 175 | 10,000 |
2004/08/12 | 175 | 177 | 171 | 171 | 10,000 |
2004/08/11 | 170 | 173 | 168 | 173 | 27,000 |
2004/08/10 | 173 | 173 | 167 | 167 | 13,000 |
2004/08/09 | 161 | 169 | 161 | 169 | 14,000 |
2004/08/06 | 169 | 171 | 161 | 170 | 29,000 |
2004/08/05 | 167 | 168 | 166 | 167 | 37,000 |
2004/08/04 | 165 | 165 | 156 | 165 | 11,000 |
2004/08/03 | 167 | 167 | 165 | 166 | 12,000 |
2004/08/02 | 155 | 171 | 155 | 166 | 27,000 |
2004/07/30 | 157 | 157 | 157 | 157 | 1,000 |
2004/07/29 | 158 | 158 | 158 | 158 | 1,000 |
2004/07/28 | 158 | 158 | 158 | 158 | 2,000 |
2004/07/27 | 164 | 166 | 152 | 155 | 30,000 |
2004/07/26 | 160 | 160 | 160 | 160 | 1,000 |
2004/07/22 | 160 | 160 | 160 | 160 | 1,000 |
2004/07/20 | 160 | 160 | 160 | 160 | 5,000 |
2004/07/16 | 158 | 158 | 152 | 155 | 24,000 |
2004/07/15 | 160 | 160 | 159 | 159 | 19,000 |
2004/07/14 | 164 | 165 | 160 | 160 | 25,000 |
2004/07/13 | 175 | 175 | 162 | 162 | 20,000 |
2004/07/12 | 162 | 180 | 160 | 176 | 90,000 |
2004/07/09 | 148 | 155 | 148 | 155 | 23,000 |
2004/07/08 | 147 | 149 | 147 | 149 | 3,000 |
2004/07/07 | 151 | 151 | 147 | 147 | 5,000 |
2004/07/06 | 155 | 155 | 152 | 153 | 8,000 |
2004/07/05 | 154 | 154 | 153 | 153 | 3,000 |
2004/07/02 | 157 | 157 | 153 | 153 | 6,000 |
2004/07/01 | 159 | 159 | 153 | 153 | 6,000 |
2004/06/30 | 155 | 160 | 151 | 151 | 21,000 |
2004/06/29 | 150 | 153 | 149 | 153 | 10,000 |
2004/06/28 | 149 | 149 | 149 | 149 | 8,000 |
2004/06/25 | 142 | 146 | 142 | 146 | 3,000 |
2004/06/24 | 146 | 146 | 140 | 140 | 7,000 |
2004/06/23 | 142 | 142 | 140 | 140 | 20,000 |
2004/06/22 | 148 | 148 | 142 | 142 | 2,000 |
2004/06/21 | 148 | 150 | 147 | 148 | 29,000 |
2004/06/18 | 145 | 147 | 144 | 145 | 20,000 |
2004/06/17 | 139 | 142 | 139 | 142 | 30,000 |
2004/06/16 | 137 | 138 | 137 | 137 | 3,000 |
2004/06/15 | 136 | 137 | 130 | 137 | 16,000 |
2004/06/14 | 139 | 139 | 138 | 138 | 5,000 |
2004/06/11 | 138 | 138 | 136 | 136 | 7,000 |
2004/06/10 | 138 | 139 | 138 | 139 | 7,000 |
2004/06/09 | 135 | 139 | 135 | 136 | 17,000 |
2004/06/08 | 135 | 135 | 133 | 133 | 2,000 |
2004/06/07 | 135 | 135 | 135 | 135 | 2,000 |
2004/06/03 | 135 | 135 | 135 | 135 | 2,000 |
2004/06/01 | 135 | 135 | 135 | 135 | 2,000 |
2004/05/31 | 135 | 139 | 135 | 139 | 5,000 |
2004/05/28 | 134 | 134 | 134 | 134 | 1,000 |
2004/05/27 | 133 | 133 | 133 | 133 | 1,000 |
2004/05/25 | 136 | 136 | 134 | 135 | 7,000 |
2004/05/24 | 135 | 141 | 135 | 136 | 10,000 |
2004/05/21 | 130 | 134 | 125 | 134 | 8,000 |
2004/05/20 | 131 | 131 | 131 | 131 | 10,000 |
2004/05/18 | 134 | 134 | 134 | 134 | 1,000 |
2004/05/17 | 130 | 136 | 125 | 136 | 16,000 |
2004/05/14 | 130 | 131 | 130 | 130 | 9,000 |
2004/05/13 | 140 | 140 | 140 | 140 | 3,000 |
2004/05/12 | 140 | 140 | 140 | 140 | 3,000 |
2004/05/10 | 136 | 136 | 130 | 130 | 17,000 |
2004/05/07 | 140 | 140 | 140 | 140 | 12,000 |
2004/05/06 | 142 | 144 | 141 | 144 | 11,000 |
2004/04/30 | 139 | 140 | 135 | 140 | 23,000 |
2004/04/28 | 138 | 144 | 138 | 144 | 6,000 |
2004/04/27 | 144 | 144 | 139 | 144 | 21,000 |
2004/04/26 | 136 | 144 | 136 | 139 | 18,000 |
2004/04/23 | 146 | 146 | 143 | 144 | 21,000 |
2004/04/22 | 151 | 151 | 149 | 149 | 13,000 |
2004/04/21 | 152 | 154 | 151 | 151 | 8,000 |
2004/04/20 | 155 | 155 | 151 | 154 | 14,000 |
2004/04/19 | 158 | 163 | 146 | 156 | 103,000 |
2004/04/16 | 153 | 158 | 153 | 158 | 20,000 |
2004/04/15 | 152 | 153 | 148 | 148 | 35,000 |
2004/04/14 | 149 | 155 | 146 | 152 | 89,000 |
2004/04/13 | 144 | 149 | 144 | 147 | 104,000 |
2004/04/12 | 149 | 149 | 138 | 138 | 40,000 |
2004/04/09 | 148 | 151 | 148 | 149 | 21,000 |
2004/04/08 | 150 | 155 | 148 | 148 | 53,000 |
2004/04/07 | 155 | 155 | 150 | 150 | 20,000 |
2004/04/06 | 149 | 150 | 147 | 150 | 35,000 |
2004/04/05 | 158 | 158 | 148 | 148 | 11,000 |
2004/04/02 | 145 | 158 | 145 | 158 | 25,000 |
2004/04/01 | 147 | 157 | 146 | 146 | 9,000 |
2004/03/31 | 146 | 146 | 145 | 146 | 11,000 |
2004/03/30 | 142 | 144 | 141 | 144 | 15,000 |
2004/03/26 | 140 | 143 | 140 | 142 | 10,000 |
2004/03/25 | 140 | 140 | 138 | 140 | 6,000 |
2004/03/24 | 140 | 140 | 138 | 138 | 13,000 |
2004/03/23 | 138 | 138 | 138 | 138 | 1,000 |
2004/03/19 | 139 | 140 | 139 | 140 | 5,000 |
2004/03/18 | 137 | 139 | 137 | 139 | 2,000 |
2004/03/17 | 136 | 136 | 136 | 136 | 1,000 |
2004/03/16 | 142 | 142 | 142 | 142 | 4,000 |
2004/03/15 | 140 | 140 | 139 | 140 | 14,000 |
2004/03/12 | 124 | 140 | 124 | 140 | 72,000 |
2004/03/11 | 128 | 128 | 125 | 125 | 2,000 |
2004/03/10 | 127 | 128 | 127 | 128 | 5,000 |
2004/03/09 | 125 | 125 | 125 | 125 | 7,000 |
2004/03/08 | 122 | 123 | 122 | 123 | 7,000 |
2004/03/05 | 122 | 122 | 122 | 122 | 5,000 |
2004/03/04 | 120 | 121 | 120 | 121 | 4,000 |
2004/03/02 | 118 | 127 | 118 | 123 | 4,000 |
2004/03/01 | 117 | 117 | 116 | 116 | 4,000 |
2004/02/27 | 118 | 118 | 118 | 118 | 1,000 |
2004/02/25 | 120 | 120 | 120 | 120 | 1,000 |
2004/02/24 | 127 | 127 | 127 | 127 | 3,000 |
2004/02/23 | 117 | 127 | 117 | 127 | 12,000 |
2004/02/19 | 118 | 118 | 118 | 118 | 5,000 |
2004/02/18 | 115 | 115 | 115 | 115 | 2,000 |
2004/02/17 | 115 | 115 | 115 | 115 | 4,000 |
2004/02/16 | 115 | 115 | 115 | 115 | 5,000 |
2004/02/12 | 116 | 116 | 116 | 116 | 2,000 |
2004/02/10 | 116 | 116 | 116 | 116 | 2,000 |
2004/02/09 | 111 | 117 | 111 | 117 | 8,000 |
2004/02/06 | 114 | 114 | 114 | 114 | 2,000 |
2004/02/05 | 116 | 116 | 116 | 116 | 1,000 |
2004/02/04 | 119 | 119 | 116 | 116 | 4,000 |
2004/02/02 | 118 | 119 | 118 | 119 | 4,000 |
2004/01/30 | 120 | 120 | 120 | 120 | 6,000 |
2004/01/29 | 120 | 120 | 120 | 120 | 3,000 |
2004/01/27 | 119 | 127 | 119 | 127 | 7,000 |
2004/01/26 | 118 | 129 | 118 | 129 | 5,000 |
2004/01/23 | 118 | 118 | 118 | 118 | 1,000 |
2004/01/22 | 118 | 119 | 117 | 118 | 7,000 |
2004/01/21 | 118 | 118 | 118 | 118 | 1,000 |
2004/01/20 | 118 | 118 | 117 | 118 | 3,000 |
2004/01/19 | 118 | 119 | 117 | 118 | 6,000 |
2004/01/15 | 119 | 119 | 119 | 119 | 2,000 |
2004/01/14 | 119 | 120 | 119 | 120 | 10,000 |
2004/01/13 | 119 | 119 | 119 | 119 | 2,000 |
2004/01/09 | 117 | 118 | 116 | 118 | 7,000 |
2004/01/08 | 117 | 117 | 117 | 117 | 2,000 |
2004/01/07 | 117 | 117 | 117 | 117 | 2,000 |
2004/01/06 | 117 | 117 | 117 | 117 | 3,000 |