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 |
|---|---|---|---|---|---|
| 2006/12/28 | 104 | 104 | 104 | 104 | 2,000 |
| 2006/12/27 | 103 | 103 | 103 | 103 | 2,000 |
| 2006/12/26 | 104 | 105 | 102 | 104 | 13,000 |
| 2006/12/25 | 110 | 110 | 108 | 108 | 16,000 |
| 2006/12/22 | 111 | 111 | 110 | 110 | 6,000 |
| 2006/12/21 | 113 | 113 | 112 | 112 | 3,000 |
| 2006/12/20 | 112 | 112 | 112 | 112 | 3,000 |
| 2006/12/18 | 112 | 112 | 111 | 112 | 12,000 |
| 2006/12/15 | 110 | 112 | 110 | 112 | 23,000 |
| 2006/12/14 | 113 | 113 | 111 | 112 | 13,000 |
| 2006/12/13 | 115 | 115 | 114 | 115 | 12,000 |
| 2006/12/12 | 118 | 118 | 116 | 116 | 29,000 |
| 2006/12/11 | 118 | 119 | 118 | 118 | 15,000 |
| 2006/12/08 | 120 | 120 | 118 | 118 | 5,000 |
| 2006/12/07 | 122 | 122 | 121 | 121 | 8,000 |
| 2006/12/06 | 121 | 121 | 121 | 121 | 6,000 |
| 2006/12/05 | 122 | 122 | 120 | 121 | 11,000 |
| 2006/12/04 | 120 | 125 | 120 | 124 | 14,000 |
| 2006/12/01 | 120 | 120 | 119 | 120 | 20,000 |
| 2006/11/30 | 120 | 120 | 120 | 120 | 12,000 |
| 2006/11/29 | 115 | 120 | 115 | 120 | 6,000 |
| 2006/11/27 | 115 | 115 | 114 | 115 | 13,000 |
| 2006/11/24 | 110 | 120 | 110 | 120 | 20,000 |
| 2006/11/21 | 120 | 125 | 120 | 120 | 7,000 |
| 2006/11/20 | 121 | 121 | 121 | 121 | 4,000 |
| 2006/11/17 | 126 | 129 | 121 | 125 | 39,000 |
| 2006/11/16 | 127 | 134 | 127 | 130 | 17,000 |
| 2006/11/15 | 141 | 141 | 133 | 136 | 7,000 |
| 2006/11/14 | 127 | 143 | 127 | 143 | 14,000 |
| 2006/11/13 | 132 | 132 | 126 | 126 | 9,000 |
| 2006/11/09 | 136 | 136 | 133 | 133 | 9,000 |
| 2006/11/08 | 136 | 138 | 135 | 136 | 12,000 |
| 2006/11/07 | 139 | 139 | 136 | 136 | 7,000 |
| 2006/11/06 | 136 | 140 | 135 | 135 | 51,000 |
| 2006/11/02 | 145 | 146 | 144 | 146 | 7,000 |
| 2006/11/01 | 147 | 147 | 145 | 145 | 12,000 |
| 2006/10/30 | 149 | 149 | 148 | 148 | 4,000 |
| 2006/10/27 | 150 | 150 | 150 | 150 | 2,000 |
| 2006/10/26 | 148 | 148 | 148 | 148 | 10,000 |
| 2006/10/25 | 150 | 150 | 147 | 147 | 4,000 |
| 2006/10/24 | 152 | 152 | 152 | 152 | 2,000 |
| 2006/10/23 | 152 | 152 | 152 | 152 | 1,000 |
| 2006/10/20 | 151 | 152 | 151 | 152 | 2,000 |
| 2006/10/19 | 154 | 155 | 152 | 152 | 16,000 |
| 2006/10/18 | 148 | 153 | 148 | 153 | 4,000 |
| 2006/10/17 | 148 | 149 | 147 | 149 | 6,000 |
| 2006/10/16 | 145 | 148 | 144 | 146 | 19,000 |
| 2006/10/13 | 147 | 147 | 145 | 146 | 9,000 |
| 2006/10/12 | 144 | 150 | 144 | 147 | 10,000 |
| 2006/10/11 | 150 | 150 | 144 | 148 | 20,000 |
| 2006/10/10 | 150 | 151 | 146 | 150 | 31,000 |
| 2006/10/06 | 162 | 162 | 153 | 153 | 87,000 |
| 2006/10/05 | 164 | 195 | 160 | 165 | 1,122,000 |
| 2006/10/04 | 163 | 164 | 162 | 164 | 8,000 |
| 2006/10/03 | 160 | 164 | 160 | 162 | 8,000 |
| 2006/10/02 | 160 | 164 | 160 | 164 | 6,000 |
| 2006/09/29 | 154 | 160 | 154 | 160 | 12,000 |
| 2006/09/28 | 151 | 154 | 151 | 154 | 3,000 |
| 2006/09/26 | 154 | 154 | 150 | 150 | 2,000 |
| 2006/09/25 | 155 | 155 | 155 | 155 | 4,000 |
| 2006/09/22 | 157 | 157 | 155 | 155 | 8,000 |
| 2006/09/15 | 162 | 162 | 162 | 162 | 1,000 |
| 2006/09/14 | 160 | 164 | 160 | 162 | 7,000 |
| 2006/09/13 | 161 | 165 | 161 | 162 | 21,000 |
| 2006/09/12 | 167 | 167 | 167 | 167 | 10,000 |
| 2006/09/11 | 168 | 168 | 165 | 167 | 5,000 |
| 2006/09/08 | 167 | 167 | 166 | 166 | 6,000 |
| 2006/09/07 | 168 | 168 | 168 | 168 | 1,000 |
| 2006/09/06 | 165 | 168 | 165 | 168 | 5,000 |
| 2006/09/05 | 166 | 167 | 166 | 166 | 10,000 |
| 2006/09/04 | 170 | 170 | 170 | 170 | 1,000 |
| 2006/09/01 | 170 | 170 | 166 | 166 | 12,000 |
| 2006/08/31 | 168 | 170 | 168 | 170 | 5,000 |
| 2006/08/30 | 170 | 170 | 167 | 169 | 12,000 |
| 2006/08/29 | 171 | 173 | 171 | 173 | 7,000 |
| 2006/08/28 | 169 | 171 | 169 | 171 | 3,000 |
| 2006/08/25 | 172 | 172 | 170 | 171 | 4,000 |
| 2006/08/24 | 171 | 171 | 170 | 171 | 4,000 |
| 2006/08/23 | 172 | 172 | 172 | 172 | 2,000 |
| 2006/08/22 | 171 | 171 | 171 | 171 | 2,000 |
| 2006/08/21 | 172 | 172 | 171 | 172 | 8,000 |
| 2006/08/18 | 170 | 176 | 170 | 175 | 8,000 |
| 2006/08/17 | 168 | 177 | 166 | 177 | 10,000 |
| 2006/08/16 | 167 | 167 | 166 | 167 | 5,000 |
| 2006/08/15 | 163 | 167 | 163 | 167 | 2,000 |
| 2006/08/14 | 162 | 164 | 162 | 164 | 2,000 |
| 2006/08/11 | 164 | 164 | 163 | 163 | 2,000 |
| 2006/08/10 | 167 | 167 | 164 | 164 | 3,000 |
| 2006/08/09 | 173 | 173 | 162 | 164 | 28,000 |
| 2006/08/07 | 161 | 162 | 160 | 160 | 6,000 |
| 2006/08/04 | 159 | 161 | 159 | 161 | 5,000 |
| 2006/08/03 | 159 | 161 | 158 | 161 | 14,000 |
| 2006/08/02 | 160 | 160 | 159 | 159 | 2,000 |
| 2006/08/01 | 160 | 160 | 160 | 160 | 2,000 |
| 2006/07/31 | 159 | 164 | 159 | 164 | 6,000 |
| 2006/07/28 | 160 | 160 | 159 | 160 | 9,000 |
| 2006/07/27 | 160 | 160 | 160 | 160 | 3,000 |
| 2006/07/26 | 163 | 164 | 157 | 164 | 12,000 |
| 2006/07/25 | 167 | 167 | 163 | 163 | 3,000 |
| 2006/07/24 | 167 | 167 | 160 | 163 | 5,000 |
| 2006/07/21 | 167 | 167 | 167 | 167 | 1,000 |
| 2006/07/20 | 161 | 167 | 158 | 167 | 8,000 |
| 2006/07/19 | 161 | 161 | 155 | 160 | 10,000 |
| 2006/07/18 | 163 | 169 | 157 | 161 | 18,000 |
| 2006/07/14 | 173 | 173 | 169 | 169 | 41,000 |
| 2006/07/13 | 178 | 178 | 175 | 175 | 5,000 |
| 2006/07/12 | 180 | 180 | 177 | 177 | 28,000 |
| 2006/07/11 | 182 | 182 | 180 | 181 | 28,000 |
| 2006/07/10 | 185 | 185 | 181 | 182 | 39,000 |
| 2006/07/07 | 189 | 189 | 185 | 186 | 36,000 |
| 2006/07/06 | 187 | 190 | 185 | 186 | 64,000 |
| 2006/07/05 | 186 | 187 | 184 | 186 | 11,000 |
| 2006/07/04 | 181 | 186 | 181 | 184 | 17,000 |
| 2006/07/03 | 178 | 180 | 178 | 180 | 6,000 |
| 2006/06/30 | 181 | 181 | 178 | 178 | 35,000 |
| 2006/06/29 | 177 | 178 | 177 | 178 | 9,000 |
| 2006/06/28 | 178 | 179 | 177 | 177 | 6,000 |
| 2006/06/27 | 177 | 180 | 177 | 179 | 8,000 |
| 2006/06/26 | 176 | 177 | 176 | 176 | 5,000 |
| 2006/06/23 | 174 | 178 | 174 | 176 | 14,000 |
| 2006/06/22 | 176 | 179 | 176 | 179 | 21,000 |
| 2006/06/21 | 182 | 183 | 171 | 176 | 71,000 |
| 2006/06/20 | 173 | 210 | 173 | 182 | 389,000 |
| 2006/06/19 | 172 | 178 | 171 | 176 | 15,000 |
| 2006/06/16 | 177 | 177 | 173 | 174 | 5,000 |
| 2006/06/15 | 171 | 173 | 171 | 173 | 2,000 |
| 2006/06/14 | 172 | 172 | 165 | 170 | 11,000 |
| 2006/06/13 | 159 | 169 | 159 | 167 | 14,000 |
| 2006/06/12 | 158 | 164 | 158 | 164 | 8,000 |
| 2006/06/09 | 148 | 158 | 148 | 158 | 31,000 |
| 2006/06/08 | 152 | 155 | 151 | 151 | 21,000 |
| 2006/06/07 | 158 | 162 | 158 | 162 | 6,000 |
| 2006/06/06 | 161 | 161 | 159 | 160 | 10,000 |
| 2006/06/05 | 157 | 163 | 157 | 162 | 30,000 |
| 2006/06/02 | 159 | 159 | 150 | 153 | 8,000 |
| 2006/06/01 | 161 | 161 | 155 | 155 | 11,000 |
| 2006/05/31 | 162 | 162 | 158 | 158 | 7,000 |
| 2006/05/30 | 163 | 163 | 162 | 162 | 5,000 |
| 2006/05/29 | 164 | 164 | 162 | 163 | 8,000 |
| 2006/05/26 | 159 | 161 | 159 | 161 | 4,000 |
| 2006/05/25 | 162 | 162 | 160 | 160 | 6,000 |
| 2006/05/24 | 160 | 162 | 160 | 162 | 10,000 |
| 2006/05/23 | 165 | 165 | 162 | 162 | 6,000 |
| 2006/05/22 | 164 | 169 | 162 | 167 | 42,000 |
| 2006/05/19 | 155 | 160 | 155 | 160 | 4,000 |
| 2006/05/18 | 158 | 161 | 158 | 161 | 4,000 |
| 2006/05/17 | 160 | 163 | 160 | 163 | 3,000 |
| 2006/05/16 | 163 | 165 | 160 | 165 | 8,000 |
| 2006/05/15 | 164 | 166 | 163 | 163 | 7,000 |
| 2006/05/12 | 165 | 168 | 165 | 168 | 7,000 |
| 2006/05/11 | 165 | 167 | 165 | 167 | 7,000 |
| 2006/05/10 | 164 | 165 | 164 | 165 | 3,000 |
| 2006/05/09 | 164 | 165 | 164 | 165 | 2,000 |
| 2006/05/08 | 166 | 166 | 163 | 163 | 6,000 |
| 2006/05/02 | 164 | 166 | 164 | 164 | 7,000 |
| 2006/05/01 | 168 | 168 | 165 | 165 | 5,000 |
| 2006/04/28 | 166 | 168 | 166 | 168 | 4,000 |
| 2006/04/27 | 167 | 170 | 166 | 170 | 6,000 |
| 2006/04/26 | 165 | 169 | 165 | 167 | 23,000 |
| 2006/04/25 | 166 | 167 | 165 | 166 | 9,000 |
| 2006/04/24 | 175 | 175 | 165 | 165 | 6,000 |
| 2006/04/21 | 172 | 175 | 172 | 175 | 4,000 |
| 2006/04/20 | 175 | 177 | 170 | 176 | 12,000 |
| 2006/04/18 | 175 | 178 | 175 | 175 | 11,000 |
| 2006/04/17 | 182 | 182 | 182 | 182 | 2,000 |
| 2006/04/14 | 178 | 179 | 178 | 179 | 4,000 |
| 2006/04/13 | 180 | 180 | 178 | 178 | 4,000 |
| 2006/04/12 | 179 | 180 | 178 | 180 | 5,000 |
| 2006/04/11 | 180 | 180 | 179 | 180 | 9,000 |
| 2006/04/10 | 183 | 183 | 180 | 180 | 9,000 |
| 2006/04/07 | 182 | 183 | 181 | 183 | 7,000 |
| 2006/04/06 | 181 | 182 | 181 | 182 | 19,000 |
| 2006/04/05 | 186 | 186 | 182 | 185 | 14,000 |
| 2006/04/04 | 187 | 187 | 184 | 186 | 10,000 |
| 2006/04/03 | 177 | 187 | 177 | 187 | 23,000 |
| 2006/03/31 | 177 | 177 | 174 | 177 | 8,000 |
| 2006/03/30 | 172 | 175 | 172 | 175 | 8,000 |
| 2006/03/29 | 171 | 172 | 169 | 169 | 14,000 |
| 2006/03/28 | 168 | 170 | 168 | 170 | 8,000 |
| 2006/03/27 | 168 | 171 | 168 | 168 | 17,000 |
| 2006/03/24 | 168 | 168 | 166 | 168 | 10,000 |
| 2006/03/23 | 168 | 171 | 168 | 168 | 14,000 |
| 2006/03/22 | 165 | 167 | 165 | 167 | 4,000 |
| 2006/03/20 | 163 | 165 | 162 | 165 | 13,000 |
| 2006/03/17 | 165 | 165 | 164 | 165 | 14,000 |
| 2006/03/16 | 170 | 170 | 165 | 165 | 10,000 |
| 2006/03/15 | 170 | 173 | 170 | 172 | 4,000 |
| 2006/03/14 | 170 | 176 | 170 | 174 | 8,000 |
| 2006/03/13 | 169 | 170 | 169 | 169 | 11,000 |
| 2006/03/10 | 167 | 167 | 167 | 167 | 5,000 |
| 2006/03/09 | 162 | 168 | 162 | 168 | 7,000 |
| 2006/03/08 | 165 | 165 | 163 | 165 | 3,000 |
| 2006/03/07 | 164 | 165 | 164 | 165 | 7,000 |
| 2006/03/06 | 165 | 167 | 164 | 167 | 6,000 |
| 2006/03/03 | 174 | 174 | 167 | 167 | 8,000 |
| 2006/03/02 | 172 | 175 | 170 | 175 | 27,000 |
| 2006/03/01 | 170 | 172 | 165 | 172 | 9,000 |
| 2006/02/28 | 179 | 179 | 172 | 175 | 15,000 |
| 2006/02/27 | 172 | 180 | 172 | 179 | 22,000 |
| 2006/02/24 | 168 | 172 | 166 | 172 | 19,000 |
| 2006/02/23 | 164 | 166 | 162 | 166 | 20,000 |
| 2006/02/22 | 156 | 161 | 155 | 161 | 22,000 |
| 2006/02/21 | 151 | 161 | 143 | 161 | 34,000 |
| 2006/02/20 | 163 | 166 | 155 | 163 | 35,000 |
| 2006/02/17 | 178 | 187 | 178 | 178 | 6,000 |
| 2006/02/16 | 183 | 183 | 180 | 183 | 6,000 |
| 2006/02/15 | 190 | 191 | 183 | 183 | 10,000 |
| 2006/02/14 | 189 | 191 | 176 | 191 | 34,000 |
| 2006/02/13 | 193 | 197 | 192 | 197 | 15,000 |
| 2006/02/10 | 197 | 197 | 192 | 197 | 13,000 |
| 2006/02/09 | 200 | 200 | 197 | 199 | 7,000 |
| 2006/02/08 | 203 | 203 | 201 | 201 | 9,000 |
| 2006/02/07 | 204 | 204 | 200 | 201 | 12,000 |
| 2006/02/06 | 198 | 200 | 197 | 197 | 19,000 |
| 2006/02/03 | 201 | 203 | 199 | 199 | 16,000 |
| 2006/02/02 | 204 | 204 | 204 | 204 | 2,000 |
| 2006/01/31 | 203 | 204 | 199 | 204 | 11,000 |
| 2006/01/30 | 203 | 203 | 200 | 203 | 9,000 |
| 2006/01/27 | 196 | 201 | 196 | 201 | 32,000 |
| 2006/01/26 | 195 | 201 | 195 | 201 | 8,000 |
| 2006/01/25 | 193 | 197 | 193 | 197 | 17,000 |
| 2006/01/24 | 187 | 194 | 187 | 191 | 13,000 |
| 2006/01/23 | 203 | 203 | 190 | 197 | 18,000 |
| 2006/01/20 | 203 | 205 | 203 | 204 | 24,000 |
| 2006/01/19 | 202 | 205 | 202 | 203 | 27,000 |
| 2006/01/18 | 212 | 212 | 190 | 205 | 50,000 |
| 2006/01/17 | 216 | 216 | 213 | 213 | 26,000 |
| 2006/01/16 | 217 | 217 | 216 | 217 | 16,000 |
| 2006/01/13 | 219 | 219 | 216 | 217 | 27,000 |
| 2006/01/12 | 216 | 218 | 216 | 218 | 21,000 |
| 2006/01/11 | 220 | 220 | 215 | 217 | 39,000 |
| 2006/01/10 | 215 | 221 | 215 | 217 | 104,000 |
| 2006/01/06 | 214 | 214 | 211 | 211 | 14,000 |
| 2006/01/05 | 215 | 215 | 213 | 213 | 7,000 |
| 2006/01/04 | 213 | 213 | 213 | 213 | 8,000 |