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 |
---|---|---|---|---|---|
2009/12/30 | 39 | 39 | 39 | 39 | 1,000 |
2009/12/29 | 40 | 40 | 40 | 40 | 1,000 |
2009/12/28 | 40 | 40 | 39 | 39 | 2,000 |
2009/12/25 | 38 | 39 | 38 | 39 | 4,000 |
2009/12/24 | 40 | 40 | 40 | 40 | 4,000 |
2009/12/22 | 38 | 40 | 38 | 40 | 3,000 |
2009/12/21 | 41 | 41 | 41 | 41 | 1,000 |
2009/12/18 | 40 | 40 | 40 | 40 | 1,000 |
2009/12/17 | 41 | 41 | 38 | 39 | 4,000 |
2009/12/16 | 37 | 39 | 37 | 39 | 17,000 |
2009/12/14 | 38 | 41 | 38 | 41 | 2,000 |
2009/12/11 | 39 | 41 | 39 | 41 | 2,000 |
2009/12/10 | 39 | 41 | 39 | 41 | 2,000 |
2009/12/09 | 40 | 41 | 39 | 40 | 5,000 |
2009/12/08 | 40 | 41 | 40 | 41 | 6,000 |
2009/12/07 | 40 | 41 | 40 | 41 | 9,000 |
2009/12/04 | 39 | 40 | 39 | 40 | 4,000 |
2009/12/03 | 38 | 38 | 38 | 38 | 2,000 |
2009/12/02 | 38 | 38 | 38 | 38 | 2,000 |
2009/12/01 | 36 | 38 | 36 | 38 | 2,000 |
2009/11/30 | 36 | 38 | 36 | 38 | 4,000 |
2009/11/27 | 37 | 37 | 36 | 36 | 11,000 |
2009/11/26 | 39 | 39 | 39 | 39 | 1,000 |
2009/11/25 | 37 | 39 | 37 | 37 | 5,000 |
2009/11/24 | 37 | 39 | 37 | 38 | 20,000 |
2009/11/20 | 33 | 39 | 33 | 38 | 38,000 |
2009/11/19 | 35 | 35 | 33 | 35 | 20,000 |
2009/11/18 | 39 | 39 | 33 | 33 | 21,000 |
2009/11/17 | 33 | 35 | 33 | 34 | 12,000 |
2009/11/16 | 38 | 38 | 36 | 37 | 6,000 |
2009/11/11 | 40 | 40 | 40 | 40 | 1,000 |
2009/11/10 | 40 | 40 | 40 | 40 | 5,000 |
2009/11/09 | 38 | 40 | 38 | 40 | 8,000 |
2009/11/06 | 40 | 40 | 40 | 40 | 2,000 |
2009/11/05 | 40 | 40 | 40 | 40 | 4,000 |
2009/11/04 | 39 | 40 | 39 | 39 | 8,000 |
2009/11/02 | 40 | 40 | 40 | 40 | 9,000 |
2009/10/30 | 43 | 43 | 40 | 42 | 19,000 |
2009/10/29 | 42 | 43 | 42 | 43 | 4,000 |
2009/10/28 | 42 | 43 | 42 | 43 | 2,000 |
2009/10/27 | 42 | 43 | 42 | 43 | 5,000 |
2009/10/26 | 45 | 45 | 44 | 44 | 6,000 |
2009/10/23 | 45 | 45 | 44 | 44 | 5,000 |
2009/10/22 | 44 | 44 | 43 | 44 | 8,000 |
2009/10/21 | 45 | 45 | 45 | 45 | 6,000 |
2009/10/20 | 44 | 44 | 44 | 44 | 4,000 |
2009/10/19 | 44 | 44 | 44 | 44 | 1,000 |
2009/10/16 | 43 | 43 | 43 | 43 | 14,000 |
2009/10/15 | 45 | 45 | 44 | 44 | 4,000 |
2009/10/14 | 44 | 44 | 40 | 43 | 28,000 |
2009/10/13 | 46 | 46 | 45 | 45 | 8,000 |
2009/10/09 | 44 | 45 | 43 | 45 | 12,000 |
2009/10/08 | 44 | 44 | 43 | 43 | 12,000 |
2009/10/07 | 42 | 43 | 42 | 43 | 12,000 |
2009/10/06 | 40 | 47 | 40 | 42 | 117,000 |
2009/10/05 | 42 | 42 | 40 | 41 | 51,000 |
2009/10/02 | 40 | 49 | 40 | 42 | 281,000 |
2009/10/01 | 41 | 41 | 41 | 41 | 6,000 |
2009/09/30 | 42 | 42 | 40 | 41 | 14,000 |
2009/09/29 | 43 | 44 | 41 | 41 | 25,000 |
2009/09/28 | 45 | 45 | 40 | 45 | 72,000 |
2009/09/25 | 48 | 48 | 45 | 46 | 35,000 |
2009/09/24 | 52 | 52 | 48 | 48 | 28,000 |
2009/09/18 | 52 | 53 | 50 | 52 | 20,000 |
2009/09/17 | 52 | 52 | 51 | 51 | 7,000 |
2009/09/16 | 53 | 53 | 53 | 53 | 3,000 |
2009/09/15 | 52 | 52 | 51 | 52 | 21,000 |
2009/09/14 | 54 | 54 | 51 | 53 | 41,000 |
2009/09/11 | 54 | 56 | 53 | 54 | 26,000 |
2009/09/10 | 53 | 56 | 53 | 55 | 23,000 |
2009/09/09 | 54 | 55 | 54 | 55 | 12,000 |
2009/09/08 | 53 | 54 | 52 | 54 | 14,000 |
2009/09/07 | 54 | 54 | 53 | 54 | 13,000 |
2009/09/04 | 55 | 55 | 54 | 55 | 10,000 |
2009/09/03 | 55 | 61 | 55 | 55 | 246,000 |
2009/09/02 | 55 | 55 | 53 | 55 | 19,000 |
2009/09/01 | 55 | 56 | 54 | 56 | 36,000 |
2009/08/31 | 56 | 57 | 55 | 56 | 20,000 |
2009/08/28 | 56 | 57 | 56 | 57 | 23,000 |
2009/08/27 | 59 | 59 | 55 | 56 | 123,000 |
2009/08/26 | 63 | 63 | 58 | 58 | 104,000 |
2009/08/25 | 61 | 65 | 57 | 62 | 224,000 |
2009/08/24 | 59 | 61 | 59 | 61 | 167,000 |
2009/08/21 | 58 | 59 | 57 | 59 | 47,000 |
2009/08/20 | 59 | 60 | 56 | 58 | 54,000 |
2009/08/19 | 58 | 59 | 56 | 58 | 119,000 |
2009/08/18 | 53 | 67 | 53 | 61 | 860,000 |
2009/08/17 | 54 | 58 | 53 | 55 | 258,000 |
2009/08/14 | 65 | 67 | 58 | 58 | 521,000 |
2009/08/13 | 52 | 77 | 52 | 63 | 1,990,000 |
2009/08/12 | 51 | 52 | 51 | 52 | 3,000 |
2009/08/11 | 52 | 52 | 49 | 52 | 37,000 |
2009/08/10 | 51 | 52 | 51 | 52 | 9,000 |
2009/08/07 | 52 | 52 | 51 | 51 | 12,000 |
2009/08/06 | 51 | 52 | 51 | 52 | 9,000 |
2009/08/05 | 51 | 52 | 51 | 51 | 22,000 |
2009/08/04 | 52 | 52 | 51 | 52 | 51,000 |
2009/08/03 | 55 | 55 | 53 | 53 | 18,000 |
2009/07/31 | 55 | 55 | 53 | 55 | 24,000 |
2009/07/30 | 55 | 56 | 54 | 55 | 35,000 |
2009/07/29 | 55 | 55 | 53 | 55 | 33,000 |
2009/07/28 | 52 | 55 | 52 | 55 | 60,000 |
2009/07/27 | 53 | 53 | 51 | 52 | 20,000 |
2009/07/24 | 54 | 54 | 52 | 53 | 30,000 |
2009/07/23 | 52 | 54 | 51 | 53 | 60,000 |
2009/07/22 | 50 | 52 | 50 | 52 | 18,000 |
2009/07/21 | 52 | 52 | 49 | 52 | 33,000 |
2009/07/17 | 52 | 57 | 50 | 50 | 131,000 |
2009/07/16 | 50 | 52 | 50 | 52 | 36,000 |
2009/07/15 | 48 | 50 | 47 | 49 | 52,000 |
2009/07/14 | 48 | 52 | 48 | 51 | 39,000 |
2009/07/13 | 55 | 55 | 46 | 46 | 109,000 |
2009/07/10 | 56 | 57 | 53 | 53 | 128,000 |
2009/07/09 | 61 | 61 | 57 | 59 | 195,000 |
2009/07/08 | 62 | 63 | 59 | 62 | 500,000 |
2009/07/07 | 63 | 85 | 62 | 69 | 5,004,000 |
2009/07/06 | 61 | 65 | 60 | 60 | 146,000 |
2009/07/03 | 61 | 62 | 58 | 62 | 33,000 |
2009/07/02 | 60 | 65 | 55 | 61 | 352,000 |
2009/07/01 | 55 | 59 | 55 | 59 | 58,000 |
2009/06/30 | 52 | 54 | 52 | 54 | 17,000 |
2009/06/29 | 52 | 53 | 52 | 53 | 12,000 |
2009/06/26 | 52 | 53 | 51 | 53 | 5,000 |
2009/06/25 | 53 | 53 | 53 | 53 | 1,000 |
2009/06/24 | 54 | 54 | 50 | 52 | 30,000 |
2009/06/23 | 57 | 57 | 54 | 54 | 60,000 |
2009/06/22 | 53 | 55 | 52 | 55 | 49,000 |
2009/06/19 | 51 | 52 | 50 | 52 | 24,000 |
2009/06/18 | 51 | 52 | 47 | 51 | 70,000 |
2009/06/17 | 49 | 52 | 48 | 52 | 34,000 |
2009/06/16 | 51 | 51 | 49 | 50 | 18,000 |
2009/06/15 | 50 | 55 | 48 | 50 | 150,000 |
2009/06/12 | 49 | 50 | 48 | 50 | 94,000 |
2009/06/11 | 46 | 59 | 46 | 48 | 591,000 |
2009/06/10 | 45 | 46 | 44 | 45 | 32,000 |
2009/06/09 | 46 | 46 | 44 | 46 | 19,000 |
2009/06/08 | 46 | 46 | 44 | 45 | 28,000 |
2009/06/05 | 46 | 48 | 44 | 47 | 35,000 |
2009/06/04 | 46 | 47 | 44 | 45 | 17,000 |
2009/06/03 | 47 | 47 | 46 | 47 | 10,000 |
2009/06/02 | 47 | 48 | 46 | 47 | 11,000 |
2009/06/01 | 45 | 47 | 45 | 46 | 18,000 |
2009/05/29 | 49 | 49 | 45 | 46 | 95,000 |
2009/05/28 | 53 | 53 | 49 | 49 | 112,000 |
2009/05/27 | 45 | 59 | 45 | 55 | 738,000 |
2009/05/26 | 47 | 47 | 44 | 45 | 43,000 |
2009/05/25 | 51 | 51 | 46 | 49 | 109,000 |
2009/05/22 | 52 | 53 | 45 | 49 | 536,000 |
2009/05/21 | 36 | 63 | 36 | 57 | 1,364,000 |
2009/05/20 | 34 | 34 | 34 | 34 | 2,000 |
2009/05/15 | 34 | 34 | 34 | 34 | 1,000 |
2009/05/13 | 35 | 35 | 35 | 35 | 3,000 |
2009/05/11 | 34 | 34 | 34 | 34 | 2,000 |
2009/05/07 | 37 | 38 | 34 | 34 | 3,000 |
2009/05/01 | 33 | 33 | 33 | 33 | 3,000 |
2009/04/30 | 33 | 33 | 33 | 33 | 1,000 |
2009/04/27 | 35 | 35 | 35 | 35 | 2,000 |
2009/04/24 | 32 | 37 | 32 | 37 | 5,000 |
2009/04/23 | 32 | 32 | 32 | 32 | 1,000 |
2009/04/20 | 32 | 32 | 32 | 32 | 1,000 |
2009/04/17 | 30 | 40 | 30 | 40 | 17,000 |
2009/04/15 | 32 | 32 | 32 | 32 | 1,000 |
2009/04/13 | 31 | 32 | 31 | 32 | 2,000 |
2009/04/10 | 29 | 29 | 29 | 29 | 1,000 |
2009/04/09 | 28 | 30 | 28 | 30 | 9,000 |
2009/04/08 | 30 | 30 | 27 | 28 | 12,000 |
2009/04/07 | 29 | 29 | 29 | 29 | 1,000 |
2009/04/06 | 29 | 29 | 29 | 29 | 1,000 |
2009/04/03 | 27 | 28 | 27 | 28 | 3,000 |
2009/04/02 | 25 | 26 | 25 | 26 | 4,000 |
2009/04/01 | 25 | 25 | 25 | 25 | 1,000 |
2009/03/31 | 25 | 25 | 25 | 25 | 3,000 |
2009/03/27 | 27 | 27 | 27 | 27 | 1,000 |
2009/03/25 | 27 | 27 | 26 | 26 | 4,000 |
2009/03/24 | 24 | 25 | 24 | 25 | 12,000 |
2009/03/17 | 23 | 23 | 23 | 23 | 1,000 |
2009/03/16 | 23 | 23 | 23 | 23 | 1,000 |
2009/03/13 | 21 | 23 | 21 | 23 | 2,000 |
2009/03/12 | 21 | 22 | 21 | 22 | 5,000 |
2009/03/11 | 21 | 21 | 21 | 21 | 1,000 |
2009/03/10 | 21 | 21 | 21 | 21 | 1,000 |
2009/03/09 | 22 | 22 | 21 | 22 | 5,000 |
2009/03/05 | 23 | 23 | 23 | 23 | 1,000 |
2009/03/04 | 22 | 22 | 22 | 22 | 1,000 |
2009/03/02 | 23 | 23 | 23 | 23 | 1,000 |
2009/02/27 | 22 | 23 | 22 | 23 | 10,000 |
2009/02/26 | 22 | 23 | 22 | 23 | 6,000 |
2009/02/25 | 23 | 24 | 21 | 22 | 17,000 |
2009/02/24 | 23 | 23 | 23 | 23 | 10,000 |
2009/02/23 | 22 | 24 | 22 | 23 | 10,000 |
2009/02/20 | 25 | 25 | 25 | 25 | 3,000 |
2009/02/19 | 26 | 26 | 26 | 26 | 1,000 |
2009/02/18 | 26 | 26 | 24 | 25 | 6,000 |
2009/02/17 | 25 | 25 | 25 | 25 | 9,000 |
2009/02/16 | 25 | 25 | 25 | 25 | 2,000 |
2009/02/13 | 26 | 26 | 26 | 26 | 1,000 |
2009/02/12 | 27 | 27 | 26 | 26 | 3,000 |
2009/02/10 | 30 | 31 | 26 | 27 | 35,000 |
2009/02/09 | 28 | 28 | 28 | 28 | 3,000 |
2009/02/04 | 29 | 29 | 29 | 29 | 1,000 |
2009/01/30 | 28 | 28 | 28 | 28 | 4,000 |
2009/01/27 | 30 | 30 | 30 | 30 | 3,000 |
2009/01/26 | 29 | 30 | 29 | 30 | 8,000 |
2009/01/21 | 29 | 29 | 29 | 29 | 1,000 |
2009/01/16 | 30 | 30 | 30 | 30 | 1,000 |
2009/01/14 | 30 | 30 | 30 | 30 | 7,000 |
2009/01/13 | 29 | 29 | 29 | 29 | 1,000 |
2009/01/09 | 28 | 28 | 28 | 28 | 2,000 |
2009/01/07 | 28 | 29 | 28 | 29 | 12,000 |