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 |
---|---|---|---|---|---|
2008/12/29 | 28 | 28 | 28 | 28 | 15,000 |
2008/12/26 | 27 | 29 | 27 | 29 | 4,000 |
2008/12/24 | 28 | 28 | 27 | 27 | 9,000 |
2008/12/19 | 28 | 28 | 28 | 28 | 3,000 |
2008/12/16 | 27 | 27 | 27 | 27 | 1,000 |
2008/12/15 | 27 | 31 | 27 | 28 | 21,000 |
2008/12/12 | 27 | 27 | 27 | 27 | 2,000 |
2008/12/10 | 27 | 30 | 27 | 29 | 6,000 |
2008/12/09 | 26 | 26 | 26 | 26 | 1,000 |
2008/12/08 | 26 | 26 | 26 | 26 | 1,000 |
2008/12/05 | 25 | 27 | 25 | 26 | 3,000 |
2008/12/04 | 27 | 27 | 24 | 24 | 19,000 |
2008/12/02 | 29 | 29 | 29 | 29 | 2,000 |
2008/12/01 | 27 | 28 | 27 | 28 | 3,000 |
2008/11/28 | 27 | 29 | 27 | 29 | 8,000 |
2008/11/27 | 22 | 30 | 22 | 30 | 14,000 |
2008/11/26 | 29 | 32 | 29 | 32 | 5,000 |
2008/11/25 | 29 | 29 | 29 | 29 | 3,000 |
2008/11/20 | 29 | 29 | 29 | 29 | 1,000 |
2008/11/19 | 31 | 31 | 30 | 30 | 7,000 |
2008/11/13 | 32 | 32 | 32 | 32 | 1,000 |
2008/11/12 | 31 | 33 | 31 | 33 | 2,000 |
2008/11/10 | 31 | 31 | 31 | 31 | 1,000 |
2008/11/05 | 32 | 33 | 32 | 33 | 6,000 |
2008/11/04 | 29 | 31 | 29 | 31 | 2,000 |
2008/10/31 | 31 | 31 | 30 | 31 | 7,000 |
2008/10/30 | 26 | 27 | 26 | 27 | 9,000 |
2008/10/29 | 28 | 29 | 25 | 26 | 22,000 |
2008/10/28 | 25 | 25 | 25 | 25 | 6,000 |
2008/10/27 | 28 | 28 | 28 | 28 | 2,000 |
2008/10/24 | 33 | 33 | 30 | 30 | 9,000 |
2008/10/23 | 30 | 33 | 27 | 33 | 24,000 |
2008/10/22 | 31 | 33 | 31 | 33 | 4,000 |
2008/10/21 | 30 | 31 | 30 | 31 | 5,000 |
2008/10/20 | 26 | 30 | 26 | 30 | 7,000 |
2008/10/17 | 31 | 31 | 29 | 29 | 14,000 |
2008/10/16 | 31 | 31 | 30 | 30 | 7,000 |
2008/10/15 | 32 | 32 | 32 | 32 | 6,000 |
2008/10/14 | 31 | 33 | 31 | 33 | 5,000 |
2008/10/10 | 26 | 31 | 26 | 29 | 23,000 |
2008/10/09 | 32 | 35 | 31 | 35 | 11,000 |
2008/10/08 | 29 | 29 | 29 | 29 | 8,000 |
2008/10/07 | 30 | 30 | 25 | 30 | 31,000 |
2008/10/06 | 34 | 34 | 29 | 30 | 32,000 |
2008/10/03 | 36 | 36 | 36 | 36 | 2,000 |
2008/10/02 | 38 | 38 | 38 | 38 | 2,000 |
2008/09/30 | 39 | 39 | 39 | 39 | 10,000 |
2008/09/29 | 40 | 40 | 40 | 40 | 2,000 |
2008/09/26 | 41 | 41 | 41 | 41 | 2,000 |
2008/09/25 | 39 | 39 | 39 | 39 | 1,000 |
2008/09/24 | 43 | 43 | 42 | 42 | 6,000 |
2008/09/22 | 42 | 42 | 42 | 42 | 3,000 |
2008/09/18 | 40 | 40 | 39 | 40 | 8,000 |
2008/09/17 | 39 | 39 | 39 | 39 | 5,000 |
2008/09/16 | 41 | 46 | 41 | 41 | 34,000 |
2008/09/12 | 46 | 46 | 41 | 43 | 14,000 |
2008/09/11 | 41 | 49 | 41 | 46 | 37,000 |
2008/09/10 | 39 | 40 | 39 | 40 | 8,000 |
2008/09/09 | 38 | 41 | 38 | 40 | 17,000 |
2008/09/08 | 40 | 41 | 40 | 41 | 3,000 |
2008/09/04 | 38 | 40 | 38 | 38 | 9,000 |
2008/09/03 | 43 | 43 | 38 | 38 | 7,000 |
2008/09/02 | 45 | 45 | 45 | 45 | 1,000 |
2008/09/01 | 43 | 44 | 43 | 44 | 9,000 |
2008/08/29 | 43 | 44 | 43 | 44 | 5,000 |
2008/08/26 | 46 | 46 | 43 | 43 | 3,000 |
2008/08/25 | 46 | 47 | 46 | 47 | 9,000 |
2008/08/22 | 46 | 46 | 46 | 46 | 1,000 |
2008/08/21 | 44 | 46 | 44 | 46 | 5,000 |
2008/08/20 | 43 | 43 | 43 | 43 | 1,000 |
2008/08/19 | 43 | 45 | 43 | 43 | 11,000 |
2008/08/18 | 45 | 46 | 43 | 43 | 8,000 |
2008/08/15 | 45 | 45 | 43 | 45 | 8,000 |
2008/08/14 | 46 | 47 | 46 | 46 | 26,000 |
2008/08/13 | 46 | 49 | 46 | 49 | 9,000 |
2008/08/12 | 52 | 52 | 46 | 46 | 35,000 |
2008/08/11 | 54 | 54 | 53 | 53 | 14,000 |
2008/08/08 | 58 | 58 | 58 | 58 | 1,000 |
2008/08/06 | 56 | 56 | 54 | 54 | 6,000 |
2008/08/05 | 61 | 61 | 61 | 61 | 2,000 |
2008/08/04 | 56 | 62 | 56 | 62 | 5,000 |
2008/08/01 | 59 | 61 | 59 | 61 | 3,000 |
2008/07/31 | 60 | 60 | 60 | 60 | 12,000 |
2008/07/30 | 61 | 61 | 61 | 61 | 2,000 |
2008/07/29 | 60 | 60 | 60 | 60 | 1,000 |
2008/07/28 | 60 | 60 | 60 | 60 | 2,000 |
2008/07/25 | 60 | 61 | 60 | 61 | 2,000 |
2008/07/24 | 59 | 61 | 59 | 60 | 9,000 |
2008/07/23 | 58 | 59 | 58 | 59 | 3,000 |
2008/07/22 | 60 | 60 | 57 | 60 | 7,000 |
2008/07/18 | 62 | 62 | 60 | 62 | 9,000 |
2008/07/17 | 63 | 64 | 63 | 64 | 3,000 |
2008/07/15 | 64 | 64 | 62 | 63 | 28,000 |
2008/07/14 | 64 | 64 | 64 | 64 | 1,000 |
2008/07/11 | 64 | 64 | 64 | 64 | 1,000 |
2008/07/10 | 65 | 65 | 64 | 64 | 2,000 |
2008/07/09 | 64 | 64 | 64 | 64 | 2,000 |
2008/07/08 | 66 | 66 | 64 | 64 | 11,000 |
2008/07/07 | 65 | 66 | 65 | 66 | 13,000 |
2008/07/04 | 67 | 67 | 65 | 65 | 14,000 |
2008/07/03 | 67 | 67 | 65 | 65 | 61,000 |
2008/07/02 | 64 | 75 | 63 | 67 | 298,000 |
2008/07/01 | 65 | 65 | 62 | 64 | 17,000 |
2008/06/30 | 65 | 66 | 65 | 65 | 15,000 |
2008/06/27 | 64 | 67 | 63 | 67 | 17,000 |
2008/06/26 | 67 | 67 | 65 | 65 | 30,000 |
2008/06/25 | 68 | 68 | 67 | 67 | 12,000 |
2008/06/24 | 68 | 68 | 67 | 68 | 12,000 |
2008/06/23 | 67 | 70 | 66 | 68 | 33,000 |
2008/06/20 | 69 | 69 | 67 | 68 | 20,000 |
2008/06/19 | 69 | 69 | 68 | 68 | 9,000 |
2008/06/18 | 70 | 70 | 69 | 70 | 34,000 |
2008/06/17 | 68 | 69 | 68 | 69 | 18,000 |
2008/06/16 | 68 | 70 | 67 | 69 | 54,000 |
2008/06/13 | 68 | 69 | 68 | 68 | 48,000 |
2008/06/12 | 66 | 70 | 66 | 68 | 50,000 |
2008/06/11 | 66 | 68 | 65 | 68 | 78,000 |
2008/06/10 | 70 | 70 | 67 | 68 | 97,000 |
2008/06/09 | 70 | 71 | 68 | 71 | 65,000 |
2008/06/06 | 76 | 77 | 70 | 71 | 400,000 |
2008/06/05 | 78 | 94 | 72 | 76 | 3,687,000 |
2008/06/04 | 70 | 70 | 67 | 68 | 88,000 |
2008/06/03 | 67 | 75 | 66 | 68 | 153,000 |
2008/06/02 | 68 | 68 | 67 | 67 | 41,000 |
2008/05/30 | 70 | 70 | 68 | 68 | 64,000 |
2008/05/29 | 70 | 70 | 68 | 70 | 38,000 |
2008/05/28 | 70 | 71 | 68 | 71 | 82,000 |
2008/05/27 | 70 | 70 | 69 | 70 | 31,000 |
2008/05/26 | 72 | 72 | 67 | 70 | 70,000 |
2008/05/23 | 67 | 76 | 67 | 72 | 444,000 |
2008/05/22 | 67 | 67 | 66 | 67 | 41,000 |
2008/05/21 | 69 | 71 | 68 | 68 | 118,000 |
2008/05/20 | 71 | 71 | 67 | 69 | 74,000 |
2008/05/19 | 72 | 72 | 70 | 71 | 38,000 |
2008/05/16 | 71 | 72 | 69 | 72 | 82,000 |
2008/05/15 | 74 | 74 | 71 | 72 | 102,000 |
2008/05/14 | 74 | 81 | 72 | 74 | 965,000 |
2008/05/13 | 71 | 76 | 69 | 71 | 248,000 |
2008/05/12 | 70 | 70 | 68 | 70 | 65,000 |
2008/05/09 | 71 | 72 | 69 | 70 | 56,000 |
2008/05/08 | 73 | 76 | 70 | 70 | 204,000 |
2008/05/07 | 72 | 75 | 70 | 73 | 191,000 |
2008/05/02 | 75 | 75 | 71 | 72 | 175,000 |
2008/05/01 | 81 | 81 | 71 | 75 | 354,000 |
2008/04/30 | 77 | 91 | 75 | 81 | 2,628,000 |
2008/04/28 | 78 | 80 | 72 | 72 | 557,000 |
2008/04/25 | 99 | 100 | 76 | 82 | 1,063,000 |
2008/04/24 | 102 | 118 | 85 | 89 | 3,664,000 |
2008/04/23 | 63 | 91 | 62 | 88 | 1,713,000 |
2008/04/22 | 60 | 67 | 59 | 62 | 163,000 |
2008/04/21 | 60 | 62 | 58 | 60 | 114,000 |
2008/04/18 | 58 | 73 | 58 | 63 | 773,000 |
2008/04/17 | 56 | 58 | 56 | 58 | 35,000 |
2008/04/16 | 55 | 56 | 55 | 56 | 24,000 |
2008/04/15 | 58 | 58 | 54 | 57 | 127,000 |
2008/04/14 | 54 | 67 | 54 | 58 | 608,000 |
2008/04/11 | 55 | 58 | 54 | 54 | 65,000 |
2008/04/10 | 54 | 71 | 53 | 55 | 615,000 |
2008/04/09 | 52 | 53 | 52 | 53 | 16,000 |
2008/04/08 | 54 | 55 | 54 | 55 | 8,000 |
2008/04/07 | 54 | 55 | 54 | 54 | 17,000 |
2008/04/04 | 56 | 61 | 50 | 54 | 56,000 |
2008/04/03 | 55 | 56 | 53 | 55 | 9,000 |
2008/04/02 | 50 | 56 | 50 | 56 | 48,000 |
2008/04/01 | 53 | 53 | 53 | 53 | 1,000 |
2008/03/31 | 53 | 55 | 52 | 55 | 6,000 |
2008/03/28 | 53 | 53 | 53 | 53 | 2,000 |
2008/03/27 | 53 | 53 | 53 | 53 | 2,000 |
2008/03/25 | 54 | 55 | 53 | 55 | 19,000 |
2008/03/24 | 53 | 56 | 52 | 54 | 20,000 |
2008/03/21 | 53 | 53 | 53 | 53 | 1,000 |
2008/03/19 | 54 | 54 | 51 | 51 | 4,000 |
2008/03/18 | 47 | 55 | 47 | 50 | 12,000 |
2008/03/17 | 50 | 50 | 45 | 45 | 9,000 |
2008/03/14 | 54 | 56 | 54 | 56 | 27,000 |
2008/03/13 | 52 | 55 | 50 | 55 | 16,000 |
2008/03/12 | 50 | 52 | 50 | 52 | 7,000 |
2008/03/11 | 50 | 55 | 45 | 49 | 35,000 |
2008/03/10 | 47 | 65 | 45 | 47 | 420,000 |
2008/03/07 | 48 | 49 | 48 | 48 | 8,000 |
2008/03/06 | 48 | 49 | 46 | 49 | 21,000 |
2008/03/05 | 49 | 49 | 49 | 49 | 5,000 |
2008/03/04 | 49 | 51 | 49 | 51 | 7,000 |
2008/03/03 | 49 | 51 | 49 | 51 | 8,000 |
2008/02/29 | 54 | 54 | 53 | 53 | 4,000 |
2008/02/28 | 55 | 58 | 54 | 54 | 29,000 |
2008/02/27 | 53 | 55 | 53 | 55 | 22,000 |
2008/02/26 | 52 | 52 | 51 | 51 | 10,000 |
2008/02/25 | 53 | 54 | 52 | 52 | 11,000 |
2008/02/22 | 52 | 53 | 51 | 51 | 26,000 |
2008/02/21 | 54 | 55 | 51 | 55 | 43,000 |
2008/02/20 | 51 | 67 | 48 | 54 | 416,000 |
2008/02/19 | 47 | 58 | 47 | 48 | 78,000 |
2008/02/18 | 46 | 46 | 46 | 46 | 1,000 |
2008/02/15 | 49 | 50 | 47 | 50 | 5,000 |
2008/02/13 | 48 | 51 | 45 | 49 | 63,000 |
2008/02/12 | 49 | 49 | 48 | 48 | 9,000 |
2008/02/08 | 51 | 52 | 48 | 51 | 70,000 |
2008/02/07 | 52 | 64 | 50 | 52 | 570,000 |
2008/02/06 | 51 | 51 | 50 | 50 | 28,000 |
2008/02/05 | 53 | 58 | 50 | 53 | 62,000 |
2008/02/04 | 52 | 54 | 51 | 53 | 97,000 |
2008/02/01 | 60 | 60 | 50 | 56 | 373,000 |
2008/01/31 | 47 | 73 | 47 | 65 | 904,000 |
2008/01/30 | 44 | 44 | 40 | 43 | 4,000 |
2008/01/29 | 38 | 44 | 38 | 44 | 35,000 |
2008/01/28 | 40 | 42 | 39 | 41 | 41,000 |
2008/01/25 | 38 | 39 | 32 | 38 | 49,000 |
2008/01/24 | 41 | 41 | 38 | 39 | 24,000 |
2008/01/23 | 42 | 42 | 41 | 41 | 22,000 |
2008/01/22 | 43 | 43 | 43 | 43 | 1,000 |
2008/01/21 | 45 | 45 | 41 | 41 | 4,000 |
2008/01/18 | 40 | 49 | 36 | 49 | 40,000 |
2008/01/17 | 38 | 40 | 36 | 40 | 45,000 |
2008/01/16 | 41 | 43 | 38 | 43 | 17,000 |
2008/01/15 | 46 | 46 | 40 | 44 | 100,000 |
2008/01/11 | 48 | 48 | 47 | 47 | 38,000 |
2008/01/10 | 52 | 52 | 50 | 50 | 7,000 |
2008/01/09 | 52 | 52 | 50 | 50 | 13,000 |
2008/01/08 | 54 | 54 | 49 | 51 | 39,000 |
2008/01/07 | 53 | 56 | 53 | 53 | 17,000 |
2008/01/04 | 54 | 58 | 52 | 58 | 7,000 |