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 |
---|---|---|---|---|---|
2007/12/28 | 56 | 61 | 56 | 61 | 6,000 |
2007/12/27 | 54 | 55 | 52 | 55 | 40,000 |
2007/12/26 | 55 | 55 | 55 | 55 | 2,000 |
2007/12/25 | 55 | 57 | 52 | 54 | 17,000 |
2007/12/21 | 57 | 57 | 50 | 52 | 26,000 |
2007/12/20 | 60 | 61 | 54 | 57 | 66,000 |
2007/12/19 | 67 | 67 | 61 | 64 | 30,000 |
2007/12/18 | 70 | 70 | 70 | 70 | 3,000 |
2007/12/17 | 70 | 70 | 70 | 70 | 5,000 |
2007/12/14 | 73 | 73 | 71 | 71 | 7,000 |
2007/12/13 | 75 | 75 | 74 | 74 | 5,000 |
2007/12/12 | 76 | 76 | 76 | 76 | 1,000 |
2007/12/11 | 74 | 74 | 74 | 74 | 3,000 |
2007/12/10 | 76 | 76 | 76 | 76 | 2,000 |
2007/12/07 | 76 | 76 | 76 | 76 | 1,000 |
2007/12/06 | 76 | 76 | 76 | 76 | 1,000 |
2007/12/05 | 78 | 78 | 78 | 78 | 1,000 |
2007/12/04 | 70 | 75 | 70 | 75 | 42,000 |
2007/12/03 | 77 | 77 | 73 | 74 | 31,000 |
2007/11/30 | 80 | 80 | 76 | 78 | 22,000 |
2007/11/28 | 81 | 81 | 81 | 81 | 2,000 |
2007/11/26 | 81 | 82 | 81 | 82 | 5,000 |
2007/11/21 | 81 | 81 | 80 | 80 | 3,000 |
2007/11/20 | 81 | 81 | 80 | 80 | 4,000 |
2007/11/19 | 81 | 83 | 81 | 83 | 3,000 |
2007/11/16 | 82 | 82 | 82 | 82 | 1,000 |
2007/11/15 | 82 | 82 | 82 | 82 | 1,000 |
2007/11/14 | 82 | 82 | 82 | 82 | 1,000 |
2007/11/12 | 85 | 85 | 80 | 80 | 10,000 |
2007/11/09 | 85 | 85 | 85 | 85 | 2,000 |
2007/11/08 | 86 | 86 | 86 | 86 | 2,000 |
2007/11/07 | 89 | 89 | 89 | 89 | 2,000 |
2007/11/05 | 90 | 90 | 90 | 90 | 1,000 |
2007/10/31 | 90 | 90 | 90 | 90 | 2,000 |
2007/10/29 | 90 | 90 | 90 | 90 | 1,000 |
2007/10/25 | 92 | 92 | 92 | 92 | 6,000 |
2007/10/24 | 92 | 92 | 92 | 92 | 3,000 |
2007/10/17 | 90 | 90 | 89 | 89 | 3,000 |
2007/10/16 | 92 | 92 | 90 | 90 | 19,000 |
2007/10/15 | 92 | 92 | 92 | 92 | 2,000 |
2007/10/12 | 91 | 92 | 91 | 92 | 2,000 |
2007/10/11 | 92 | 92 | 92 | 92 | 1,000 |
2007/10/10 | 92 | 92 | 92 | 92 | 7,000 |
2007/10/09 | 91 | 91 | 91 | 91 | 2,000 |
2007/10/05 | 90 | 90 | 90 | 90 | 1,000 |
2007/10/04 | 90 | 90 | 89 | 90 | 6,000 |
2007/10/03 | 90 | 91 | 90 | 91 | 2,000 |
2007/10/02 | 88 | 90 | 88 | 90 | 7,000 |
2007/10/01 | 89 | 89 | 89 | 89 | 3,000 |
2007/09/28 | 93 | 93 | 90 | 90 | 5,000 |
2007/09/27 | 90 | 90 | 89 | 90 | 5,000 |
2007/09/26 | 91 | 91 | 90 | 90 | 4,000 |
2007/09/25 | 94 | 94 | 94 | 94 | 3,000 |
2007/09/20 | 94 | 94 | 94 | 94 | 1,000 |
2007/09/19 | 91 | 91 | 91 | 91 | 6,000 |
2007/09/14 | 82 | 90 | 82 | 90 | 2,000 |
2007/09/13 | 90 | 90 | 90 | 90 | 5,000 |
2007/09/12 | 91 | 91 | 91 | 91 | 1,000 |
2007/09/07 | 93 | 93 | 93 | 93 | 5,000 |
2007/09/06 | 97 | 97 | 95 | 95 | 7,000 |
2007/08/31 | 97 | 97 | 97 | 97 | 2,000 |
2007/08/30 | 97 | 97 | 97 | 97 | 2,000 |
2007/08/29 | 99 | 99 | 99 | 99 | 3,000 |
2007/08/28 | 99 | 99 | 99 | 99 | 2,000 |
2007/08/27 | 100 | 100 | 99 | 99 | 2,000 |
2007/08/24 | 95 | 101 | 95 | 101 | 4,000 |
2007/08/21 | 99 | 99 | 93 | 93 | 12,000 |
2007/08/17 | 100 | 100 | 98 | 98 | 7,000 |
2007/08/16 | 100 | 100 | 100 | 100 | 1,000 |
2007/08/15 | 101 | 101 | 100 | 100 | 2,000 |
2007/08/13 | 100 | 103 | 100 | 103 | 4,000 |
2007/08/09 | 104 | 104 | 104 | 104 | 1,000 |
2007/08/08 | 104 | 104 | 104 | 104 | 1,000 |
2007/08/06 | 105 | 105 | 101 | 101 | 5,000 |
2007/08/03 | 105 | 105 | 105 | 105 | 2,000 |
2007/08/02 | 106 | 106 | 101 | 101 | 4,000 |
2007/08/01 | 105 | 105 | 104 | 104 | 2,000 |
2007/07/31 | 105 | 105 | 103 | 104 | 10,000 |
2007/07/30 | 101 | 105 | 95 | 105 | 29,000 |
2007/07/27 | 106 | 108 | 101 | 108 | 33,000 |
2007/07/24 | 109 | 112 | 109 | 112 | 3,000 |
2007/07/23 | 110 | 110 | 109 | 109 | 4,000 |
2007/07/20 | 110 | 110 | 110 | 110 | 2,000 |
2007/07/19 | 111 | 111 | 110 | 111 | 11,000 |
2007/07/18 | 112 | 112 | 112 | 112 | 1,000 |
2007/07/17 | 112 | 112 | 112 | 112 | 1,000 |
2007/07/13 | 115 | 115 | 112 | 112 | 7,000 |
2007/07/10 | 115 | 116 | 115 | 115 | 3,000 |
2007/07/09 | 116 | 116 | 115 | 115 | 3,000 |
2007/07/06 | 116 | 116 | 116 | 116 | 1,000 |
2007/07/05 | 116 | 122 | 115 | 115 | 29,000 |
2007/07/04 | 115 | 129 | 114 | 114 | 54,000 |
2007/07/03 | 114 | 114 | 113 | 113 | 2,000 |
2007/07/02 | 111 | 116 | 111 | 116 | 18,000 |
2007/06/29 | 113 | 118 | 111 | 111 | 47,000 |
2007/06/28 | 118 | 118 | 113 | 114 | 38,000 |
2007/06/27 | 118 | 118 | 114 | 118 | 33,000 |
2007/06/26 | 115 | 119 | 114 | 118 | 35,000 |
2007/06/25 | 118 | 119 | 116 | 118 | 12,000 |
2007/06/22 | 116 | 118 | 114 | 118 | 7,000 |
2007/06/21 | 113 | 113 | 113 | 113 | 1,000 |
2007/06/20 | 113 | 113 | 113 | 113 | 1,000 |
2007/06/19 | 114 | 115 | 111 | 115 | 4,000 |
2007/06/18 | 114 | 114 | 114 | 114 | 1,000 |
2007/06/15 | 111 | 112 | 111 | 112 | 11,000 |
2007/06/14 | 110 | 110 | 110 | 110 | 10,000 |
2007/06/13 | 110 | 110 | 110 | 110 | 1,000 |
2007/06/12 | 110 | 110 | 110 | 110 | 3,000 |
2007/06/11 | 108 | 108 | 107 | 107 | 3,000 |
2007/06/08 | 107 | 108 | 107 | 108 | 3,000 |
2007/06/07 | 108 | 108 | 108 | 108 | 2,000 |
2007/06/01 | 112 | 112 | 108 | 108 | 3,000 |
2007/05/28 | 110 | 110 | 105 | 105 | 5,000 |
2007/05/24 | 115 | 115 | 110 | 110 | 5,000 |
2007/05/21 | 108 | 108 | 108 | 108 | 2,000 |
2007/05/18 | 111 | 111 | 109 | 109 | 6,000 |
2007/05/16 | 111 | 111 | 111 | 111 | 1,000 |
2007/05/11 | 113 | 113 | 111 | 111 | 2,000 |
2007/05/09 | 113 | 113 | 111 | 113 | 4,000 |
2007/05/08 | 110 | 110 | 110 | 110 | 1,000 |
2007/05/07 | 110 | 110 | 110 | 110 | 1,000 |
2007/05/02 | 110 | 110 | 110 | 110 | 2,000 |
2007/04/27 | 113 | 113 | 113 | 113 | 1,000 |
2007/04/26 | 110 | 110 | 110 | 110 | 6,000 |
2007/04/25 | 110 | 110 | 110 | 110 | 2,000 |
2007/04/24 | 110 | 112 | 110 | 112 | 7,000 |
2007/04/23 | 110 | 110 | 106 | 106 | 3,000 |
2007/04/20 | 110 | 110 | 110 | 110 | 3,000 |
2007/04/19 | 110 | 110 | 110 | 110 | 3,000 |
2007/04/18 | 110 | 110 | 110 | 110 | 5,000 |
2007/04/17 | 110 | 110 | 110 | 110 | 4,000 |
2007/04/13 | 110 | 110 | 110 | 110 | 3,000 |
2007/04/12 | 110 | 110 | 110 | 110 | 2,000 |
2007/04/11 | 110 | 110 | 110 | 110 | 6,000 |
2007/04/10 | 110 | 110 | 110 | 110 | 1,000 |
2007/04/06 | 109 | 109 | 109 | 109 | 5,000 |
2007/04/04 | 111 | 111 | 110 | 110 | 9,000 |
2007/04/02 | 111 | 111 | 111 | 111 | 1,000 |
2007/03/29 | 113 | 113 | 113 | 113 | 2,000 |
2007/03/28 | 113 | 113 | 113 | 113 | 1,000 |
2007/03/27 | 114 | 114 | 113 | 113 | 95,000 |
2007/03/26 | 113 | 114 | 113 | 114 | 3,000 |
2007/03/22 | 112 | 113 | 112 | 113 | 2,000 |
2007/03/20 | 112 | 112 | 111 | 112 | 3,000 |
2007/03/13 | 112 | 113 | 112 | 112 | 6,000 |
2007/03/09 | 110 | 110 | 110 | 110 | 3,000 |
2007/03/07 | 111 | 112 | 110 | 110 | 4,000 |
2007/03/05 | 113 | 113 | 100 | 109 | 26,000 |
2007/03/01 | 113 | 114 | 113 | 114 | 13,000 |
2007/02/28 | 113 | 117 | 113 | 117 | 7,000 |
2007/02/27 | 121 | 122 | 121 | 121 | 4,000 |
2007/02/26 | 120 | 121 | 120 | 121 | 2,000 |
2007/02/23 | 118 | 120 | 118 | 120 | 10,000 |
2007/02/21 | 118 | 118 | 118 | 118 | 2,000 |
2007/02/20 | 117 | 117 | 117 | 117 | 1,000 |
2007/02/19 | 120 | 120 | 120 | 120 | 1,000 |
2007/02/15 | 117 | 117 | 117 | 117 | 4,000 |
2007/02/14 | 119 | 119 | 118 | 118 | 3,000 |
2007/02/13 | 120 | 120 | 120 | 120 | 1,000 |
2007/02/09 | 121 | 121 | 120 | 120 | 14,000 |
2007/02/08 | 122 | 122 | 122 | 122 | 1,000 |
2007/02/07 | 124 | 124 | 121 | 121 | 4,000 |
2007/02/06 | 123 | 123 | 123 | 123 | 1,000 |
2007/02/05 | 120 | 123 | 120 | 123 | 5,000 |
2007/02/02 | 117 | 121 | 117 | 121 | 5,000 |
2007/02/01 | 119 | 120 | 118 | 118 | 11,000 |
2007/01/31 | 122 | 122 | 121 | 121 | 8,000 |
2007/01/30 | 122 | 122 | 122 | 122 | 5,000 |
2007/01/29 | 126 | 126 | 122 | 124 | 14,000 |
2007/01/26 | 124 | 129 | 124 | 126 | 47,000 |
2007/01/25 | 122 | 124 | 121 | 123 | 13,000 |
2007/01/24 | 120 | 122 | 118 | 121 | 21,000 |
2007/01/23 | 114 | 119 | 114 | 119 | 18,000 |
2007/01/22 | 111 | 117 | 111 | 113 | 24,000 |
2007/01/19 | 110 | 111 | 108 | 110 | 13,000 |
2007/01/18 | 108 | 109 | 107 | 109 | 5,000 |
2007/01/17 | 108 | 108 | 108 | 108 | 3,000 |
2007/01/12 | 108 | 108 | 108 | 108 | 1,000 |
2007/01/10 | 106 | 106 | 106 | 106 | 2,000 |
2007/01/09 | 104 | 104 | 104 | 104 | 4,000 |
2007/01/04 | 106 | 106 | 106 | 106 | 1,000 |