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 |
|---|---|---|---|---|---|
| 2005/12/30 | 217 | 217 | 212 | 212 | 27,000 |
| 2005/12/29 | 212 | 214 | 210 | 213 | 40,000 |
| 2005/12/28 | 210 | 212 | 210 | 212 | 16,000 |
| 2005/12/27 | 216 | 216 | 211 | 213 | 44,000 |
| 2005/12/26 | 213 | 215 | 210 | 215 | 84,000 |
| 2005/12/22 | 214 | 214 | 214 | 214 | 16,000 |
| 2005/12/21 | 213 | 213 | 209 | 213 | 76,000 |
| 2005/12/20 | 215 | 215 | 213 | 213 | 24,000 |
| 2005/12/19 | 216 | 217 | 214 | 215 | 31,000 |
| 2005/12/16 | 219 | 220 | 217 | 217 | 23,000 |
| 2005/12/15 | 218 | 218 | 217 | 218 | 6,000 |
| 2005/12/14 | 218 | 224 | 217 | 218 | 127,000 |
| 2005/12/13 | 223 | 223 | 216 | 218 | 33,000 |
| 2005/12/12 | 223 | 224 | 222 | 223 | 7,000 |
| 2005/12/09 | 215 | 226 | 214 | 222 | 104,000 |
| 2005/12/08 | 220 | 220 | 213 | 213 | 45,000 |
| 2005/12/07 | 221 | 222 | 220 | 220 | 13,000 |
| 2005/12/06 | 223 | 223 | 220 | 221 | 45,000 |
| 2005/12/05 | 220 | 223 | 219 | 223 | 39,000 |
| 2005/12/02 | 220 | 221 | 220 | 220 | 26,000 |
| 2005/12/01 | 221 | 221 | 217 | 218 | 40,000 |
| 2005/11/30 | 221 | 223 | 221 | 221 | 6,000 |
| 2005/11/29 | 221 | 221 | 221 | 221 | 7,000 |
| 2005/11/28 | 222 | 223 | 221 | 221 | 11,000 |
| 2005/11/25 | 224 | 224 | 223 | 223 | 7,000 |
| 2005/11/24 | 227 | 227 | 224 | 224 | 7,000 |
| 2005/11/22 | 225 | 225 | 222 | 223 | 19,000 |
| 2005/11/21 | 225 | 227 | 225 | 227 | 11,000 |
| 2005/11/18 | 228 | 228 | 225 | 227 | 8,000 |
| 2005/11/17 | 225 | 229 | 225 | 225 | 22,000 |
| 2005/11/16 | 222 | 226 | 220 | 225 | 49,000 |
| 2005/11/15 | 225 | 225 | 222 | 222 | 9,000 |
| 2005/11/14 | 228 | 229 | 223 | 223 | 36,000 |
| 2005/11/11 | 227 | 230 | 226 | 226 | 18,000 |
| 2005/11/10 | 231 | 231 | 224 | 225 | 42,000 |
| 2005/11/09 | 233 | 233 | 227 | 230 | 101,000 |
| 2005/11/08 | 222 | 233 | 221 | 233 | 109,000 |
| 2005/11/07 | 225 | 226 | 222 | 224 | 24,000 |
| 2005/11/04 | 228 | 228 | 225 | 226 | 28,000 |
| 2005/11/02 | 225 | 226 | 222 | 226 | 17,000 |
| 2005/11/01 | 225 | 225 | 224 | 224 | 9,000 |
| 2005/10/31 | 231 | 231 | 221 | 225 | 28,000 |
| 2005/10/28 | 228 | 228 | 226 | 226 | 18,000 |
| 2005/10/27 | 235 | 236 | 226 | 226 | 132,000 |
| 2005/10/26 | 225 | 235 | 225 | 235 | 112,000 |
| 2005/10/25 | 230 | 230 | 224 | 225 | 44,000 |
| 2005/10/24 | 240 | 243 | 230 | 236 | 226,000 |
| 2005/10/21 | 224 | 237 | 224 | 236 | 423,000 |
| 2005/10/20 | 222 | 227 | 221 | 227 | 29,000 |
| 2005/10/19 | 220 | 221 | 215 | 221 | 33,000 |
| 2005/10/18 | 222 | 222 | 219 | 220 | 23,000 |
| 2005/10/17 | 223 | 223 | 219 | 220 | 11,000 |
| 2005/10/14 | 227 | 227 | 218 | 222 | 89,000 |
| 2005/10/13 | 227 | 227 | 222 | 225 | 12,000 |
| 2005/10/12 | 219 | 226 | 219 | 225 | 39,000 |
| 2005/10/11 | 217 | 220 | 216 | 216 | 21,000 |
| 2005/10/07 | 216 | 216 | 216 | 216 | 16,000 |
| 2005/10/06 | 222 | 222 | 218 | 219 | 35,000 |
| 2005/10/05 | 228 | 228 | 225 | 225 | 7,000 |
| 2005/10/04 | 226 | 229 | 223 | 228 | 21,000 |
| 2005/10/03 | 220 | 225 | 219 | 225 | 25,000 |
| 2005/09/30 | 220 | 220 | 219 | 220 | 20,000 |
| 2005/09/29 | 225 | 225 | 223 | 224 | 9,000 |
| 2005/09/28 | 223 | 226 | 218 | 225 | 59,000 |
| 2005/09/27 | 230 | 230 | 224 | 226 | 21,000 |
| 2005/09/26 | 230 | 232 | 228 | 228 | 64,000 |
| 2005/09/22 | 231 | 231 | 228 | 229 | 38,000 |
| 2005/09/21 | 233 | 235 | 233 | 234 | 14,000 |
| 2005/09/20 | 234 | 242 | 233 | 242 | 67,000 |
| 2005/09/16 | 236 | 236 | 233 | 234 | 16,000 |
| 2005/09/15 | 231 | 234 | 231 | 234 | 23,000 |
| 2005/09/14 | 234 | 236 | 231 | 236 | 19,000 |
| 2005/09/12 | 238 | 243 | 238 | 239 | 45,000 |
| 2005/09/09 | 233 | 240 | 230 | 240 | 59,000 |
| 2005/09/08 | 238 | 238 | 232 | 232 | 42,000 |
| 2005/09/07 | 232 | 241 | 231 | 238 | 135,000 |
| 2005/09/06 | 230 | 233 | 230 | 230 | 28,000 |
| 2005/09/05 | 229 | 234 | 229 | 230 | 9,000 |
| 2005/09/02 | 233 | 233 | 230 | 231 | 34,000 |
| 2005/09/01 | 234 | 235 | 230 | 232 | 23,000 |
| 2005/08/31 | 230 | 232 | 229 | 229 | 14,000 |
| 2005/08/30 | 231 | 232 | 229 | 229 | 3,000 |
| 2005/08/29 | 230 | 230 | 228 | 228 | 4,000 |
| 2005/08/26 | 230 | 230 | 226 | 230 | 28,000 |
| 2005/08/25 | 229 | 230 | 228 | 230 | 16,000 |
| 2005/08/24 | 233 | 233 | 229 | 230 | 7,000 |
| 2005/08/23 | 237 | 237 | 229 | 233 | 20,000 |
| 2005/08/22 | 234 | 240 | 227 | 240 | 46,000 |
| 2005/08/19 | 240 | 240 | 233 | 234 | 32,000 |
| 2005/08/18 | 233 | 241 | 233 | 240 | 49,000 |
| 2005/08/17 | 237 | 240 | 230 | 232 | 28,000 |
| 2005/08/16 | 244 | 244 | 235 | 238 | 43,000 |
| 2005/08/15 | 235 | 247 | 235 | 239 | 81,000 |
| 2005/08/12 | 231 | 233 | 231 | 233 | 17,000 |
| 2005/08/11 | 227 | 239 | 227 | 231 | 45,000 |
| 2005/08/10 | 225 | 230 | 224 | 229 | 18,000 |
| 2005/08/09 | 224 | 229 | 224 | 227 | 27,000 |
| 2005/08/08 | 223 | 225 | 216 | 224 | 26,000 |
| 2005/08/05 | 232 | 234 | 227 | 227 | 23,000 |
| 2005/08/04 | 241 | 243 | 229 | 234 | 85,000 |
| 2005/08/03 | 235 | 250 | 233 | 246 | 283,000 |
| 2005/08/02 | 238 | 238 | 232 | 233 | 72,000 |
| 2005/08/01 | 233 | 233 | 228 | 228 | 38,000 |
| 2005/07/29 | 233 | 233 | 229 | 231 | 14,000 |
| 2005/07/28 | 233 | 234 | 230 | 231 | 30,000 |
| 2005/07/27 | 232 | 235 | 229 | 233 | 26,000 |
| 2005/07/26 | 236 | 236 | 228 | 232 | 36,000 |
| 2005/07/25 | 236 | 236 | 227 | 228 | 44,000 |
| 2005/07/22 | 234 | 238 | 231 | 235 | 44,000 |
| 2005/07/21 | 239 | 242 | 232 | 234 | 56,000 |
| 2005/07/20 | 230 | 232 | 227 | 232 | 22,000 |
| 2005/07/19 | 230 | 230 | 225 | 225 | 16,000 |
| 2005/07/15 | 233 | 233 | 228 | 230 | 33,000 |
| 2005/07/14 | 238 | 238 | 230 | 231 | 53,000 |
| 2005/07/13 | 237 | 239 | 235 | 238 | 61,000 |
| 2005/07/12 | 248 | 252 | 235 | 235 | 340,000 |
| 2005/07/11 | 223 | 235 | 223 | 235 | 90,000 |
| 2005/07/08 | 225 | 227 | 221 | 221 | 39,000 |
| 2005/07/07 | 228 | 237 | 222 | 231 | 151,000 |
| 2005/07/06 | 230 | 235 | 227 | 230 | 39,000 |
| 2005/07/05 | 239 | 240 | 226 | 235 | 200,000 |
| 2005/07/04 | 243 | 250 | 242 | 243 | 452,000 |
| 2005/07/01 | 222 | 244 | 222 | 236 | 578,000 |
| 2005/06/30 | 222 | 225 | 215 | 222 | 34,000 |
| 2005/06/29 | 223 | 225 | 219 | 221 | 51,000 |
| 2005/06/28 | 216 | 224 | 216 | 223 | 76,000 |
| 2005/06/27 | 218 | 218 | 213 | 213 | 67,000 |
| 2005/06/24 | 219 | 219 | 218 | 218 | 6,000 |
| 2005/06/23 | 219 | 221 | 219 | 220 | 12,000 |
| 2005/06/22 | 221 | 221 | 219 | 219 | 9,000 |
| 2005/06/21 | 220 | 223 | 220 | 220 | 14,000 |
| 2005/06/20 | 220 | 223 | 219 | 219 | 45,000 |
| 2005/06/17 | 221 | 221 | 216 | 219 | 35,000 |
| 2005/06/16 | 225 | 227 | 220 | 221 | 52,000 |
| 2005/06/15 | 220 | 228 | 219 | 226 | 63,000 |
| 2005/06/14 | 221 | 221 | 214 | 215 | 74,000 |
| 2005/06/13 | 217 | 220 | 212 | 216 | 28,000 |
| 2005/06/10 | 218 | 223 | 218 | 223 | 15,000 |
| 2005/06/09 | 223 | 223 | 219 | 222 | 10,000 |
| 2005/06/08 | 218 | 223 | 218 | 220 | 10,000 |
| 2005/06/07 | 225 | 225 | 218 | 221 | 37,000 |
| 2005/06/06 | 239 | 239 | 226 | 232 | 18,000 |
| 2005/06/03 | 244 | 245 | 229 | 240 | 45,000 |
| 2005/06/02 | 234 | 244 | 225 | 240 | 49,000 |
| 2005/06/01 | 220 | 227 | 220 | 225 | 16,000 |
| 2005/05/31 | 221 | 222 | 215 | 219 | 36,000 |
| 2005/05/30 | 229 | 230 | 212 | 212 | 30,000 |
| 2005/05/27 | 228 | 233 | 228 | 233 | 10,000 |
| 2005/05/26 | 230 | 235 | 221 | 234 | 51,000 |
| 2005/05/25 | 238 | 240 | 233 | 240 | 14,000 |
| 2005/05/24 | 251 | 254 | 236 | 247 | 66,000 |
| 2005/05/23 | 260 | 260 | 245 | 249 | 75,000 |
| 2005/05/20 | 244 | 264 | 244 | 264 | 106,000 |
| 2005/05/19 | 248 | 253 | 239 | 244 | 129,000 |
| 2005/05/18 | 245 | 245 | 236 | 239 | 42,000 |
| 2005/05/17 | 257 | 257 | 229 | 247 | 275,000 |
| 2005/05/16 | 286 | 305 | 253 | 258 | 985,000 |
| 2005/05/13 | 278 | 283 | 275 | 279 | 77,000 |
| 2005/05/12 | 275 | 285 | 267 | 278 | 303,000 |
| 2005/05/11 | 269 | 277 | 265 | 277 | 51,000 |
| 2005/05/10 | 269 | 274 | 267 | 273 | 41,000 |
| 2005/05/09 | 266 | 275 | 266 | 266 | 54,000 |
| 2005/05/06 | 261 | 266 | 260 | 265 | 21,000 |
| 2005/05/02 | 269 | 269 | 262 | 267 | 39,000 |
| 2005/04/28 | 258 | 267 | 258 | 267 | 109,000 |
| 2005/04/27 | 245 | 260 | 245 | 257 | 52,000 |
| 2005/04/26 | 255 | 255 | 247 | 247 | 112,000 |
| 2005/04/25 | 257 | 262 | 253 | 258 | 125,000 |
| 2005/04/22 | 260 | 266 | 252 | 257 | 195,000 |
| 2005/04/21 | 253 | 263 | 249 | 257 | 201,000 |
| 2005/04/20 | 241 | 257 | 241 | 254 | 172,000 |
| 2005/04/19 | 234 | 247 | 234 | 243 | 47,000 |
| 2005/04/18 | 235 | 240 | 232 | 237 | 162,000 |
| 2005/04/15 | 227 | 245 | 227 | 245 | 186,000 |
| 2005/04/14 | 221 | 232 | 220 | 229 | 94,000 |
| 2005/04/13 | 214 | 226 | 209 | 224 | 118,000 |
| 2005/04/12 | 215 | 215 | 214 | 215 | 23,000 |
| 2005/04/11 | 216 | 217 | 215 | 217 | 33,000 |
| 2005/04/08 | 219 | 221 | 215 | 217 | 81,000 |
| 2005/04/07 | 224 | 224 | 215 | 217 | 54,000 |
| 2005/04/06 | 220 | 224 | 217 | 220 | 31,000 |
| 2005/04/05 | 220 | 220 | 215 | 218 | 35,000 |
| 2005/04/04 | 217 | 221 | 216 | 217 | 36,000 |
| 2005/04/01 | 220 | 230 | 218 | 220 | 31,000 |
| 2005/03/31 | 216 | 227 | 215 | 224 | 71,000 |
| 2005/03/30 | 230 | 233 | 212 | 214 | 116,000 |
| 2005/03/29 | 239 | 239 | 233 | 234 | 95,000 |
| 2005/03/28 | 239 | 244 | 237 | 242 | 45,000 |
| 2005/03/25 | 276 | 281 | 237 | 249 | 683,000 |
| 2005/03/24 | 229 | 265 | 229 | 261 | 536,000 |
| 2005/03/23 | 230 | 230 | 223 | 227 | 32,000 |
| 2005/03/22 | 221 | 227 | 221 | 226 | 50,000 |
| 2005/03/18 | 220 | 223 | 218 | 221 | 29,000 |
| 2005/03/17 | 219 | 224 | 217 | 219 | 48,000 |
| 2005/03/16 | 220 | 228 | 213 | 220 | 111,000 |
| 2005/03/15 | 237 | 238 | 217 | 221 | 140,000 |
| 2005/03/14 | 252 | 255 | 235 | 240 | 106,000 |
| 2005/03/11 | 252 | 254 | 245 | 250 | 96,000 |
| 2005/03/10 | 246 | 258 | 243 | 255 | 195,000 |
| 2005/03/09 | 240 | 248 | 235 | 241 | 203,000 |
| 2005/03/08 | 238 | 239 | 231 | 238 | 66,000 |
| 2005/03/07 | 227 | 238 | 227 | 233 | 157,000 |
| 2005/03/04 | 231 | 237 | 225 | 226 | 259,000 |
| 2005/03/03 | 220 | 233 | 217 | 228 | 209,000 |
| 2005/03/02 | 216 | 220 | 213 | 216 | 66,000 |
| 2005/03/01 | 212 | 216 | 210 | 214 | 77,000 |
| 2005/02/28 | 210 | 210 | 207 | 209 | 33,000 |
| 2005/02/25 | 211 | 211 | 203 | 206 | 70,000 |
| 2005/02/24 | 205 | 209 | 203 | 206 | 45,000 |
| 2005/02/23 | 199 | 210 | 199 | 204 | 84,000 |
| 2005/02/22 | 211 | 216 | 198 | 202 | 146,000 |
| 2005/02/21 | 193 | 210 | 193 | 210 | 154,000 |
| 2005/02/18 | 192 | 193 | 190 | 192 | 30,000 |
| 2005/02/17 | 194 | 195 | 191 | 194 | 57,000 |
| 2005/02/16 | 187 | 195 | 187 | 195 | 99,000 |
| 2005/02/15 | 188 | 191 | 185 | 185 | 73,000 |
| 2005/02/14 | 183 | 185 | 182 | 185 | 42,000 |
| 2005/02/10 | 185 | 185 | 182 | 182 | 38,000 |
| 2005/02/09 | 186 | 186 | 183 | 183 | 13,000 |
| 2005/02/08 | 192 | 192 | 182 | 184 | 82,000 |
| 2005/02/07 | 183 | 192 | 181 | 189 | 94,000 |
| 2005/02/04 | 182 | 183 | 180 | 180 | 55,000 |
| 2005/02/03 | 178 | 183 | 178 | 183 | 27,000 |
| 2005/02/02 | 179 | 180 | 176 | 178 | 23,000 |
| 2005/02/01 | 186 | 186 | 178 | 179 | 71,000 |
| 2005/01/31 | 181 | 182 | 176 | 182 | 30,000 |
| 2005/01/28 | 178 | 178 | 177 | 177 | 11,000 |
| 2005/01/27 | 185 | 185 | 176 | 178 | 46,000 |
| 2005/01/26 | 185 | 187 | 182 | 186 | 98,000 |
| 2005/01/25 | 184 | 185 | 180 | 183 | 116,000 |
| 2005/01/24 | 173 | 176 | 171 | 176 | 54,000 |
| 2005/01/21 | 169 | 171 | 169 | 170 | 29,000 |
| 2005/01/20 | 169 | 169 | 168 | 168 | 11,000 |
| 2005/01/19 | 169 | 171 | 168 | 168 | 56,000 |
| 2005/01/18 | 172 | 172 | 168 | 168 | 42,000 |
| 2005/01/17 | 172 | 173 | 172 | 173 | 4,000 |
| 2005/01/14 | 170 | 173 | 168 | 172 | 29,000 |
| 2005/01/13 | 173 | 174 | 170 | 170 | 29,000 |
| 2005/01/12 | 172 | 172 | 170 | 170 | 32,000 |
| 2005/01/11 | 169 | 171 | 169 | 170 | 7,000 |
| 2005/01/07 | 173 | 173 | 171 | 172 | 14,000 |
| 2005/01/06 | 168 | 173 | 168 | 173 | 39,000 |
| 2005/01/05 | 169 | 169 | 165 | 168 | 12,000 |
| 2005/01/04 | 165 | 165 | 165 | 165 | 10,000 |