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 |
---|---|---|---|---|---|
2010/12/30 | 37 | 37 | 37 | 37 | 1,000 |
2010/12/29 | 36 | 36 | 36 | 36 | 2,000 |
2010/12/28 | 0 | 0 | 0 | 37 | 0 |
2010/12/27 | 37 | 37 | 37 | 37 | 2,000 |
2010/12/24 | 36 | 37 | 36 | 37 | 5,000 |
2010/12/22 | 35 | 36 | 35 | 36 | 2,000 |
2010/12/21 | 36 | 37 | 36 | 37 | 4,000 |
2010/12/20 | 36 | 37 | 36 | 37 | 3,000 |
2010/12/17 | 35 | 36 | 35 | 36 | 6,000 |
2010/12/16 | 36 | 37 | 36 | 37 | 22,000 |
2010/12/15 | 0 | 0 | 0 | 36 | 0 |
2010/12/14 | 0 | 0 | 0 | 36 | 0 |
2010/12/13 | 36 | 36 | 36 | 36 | 3,000 |
2010/12/10 | 34 | 36 | 34 | 36 | 4,000 |
2010/12/09 | 34 | 36 | 34 | 34 | 7,000 |
2010/12/08 | 36 | 36 | 36 | 36 | 2,000 |
2010/12/07 | 0 | 0 | 0 | 36 | 0 |
2010/12/06 | 36 | 36 | 36 | 36 | 1,000 |
2010/12/03 | 0 | 0 | 0 | 36 | 0 |
2010/12/02 | 35 | 36 | 35 | 36 | 3,000 |
2010/12/01 | 0 | 0 | 0 | 35 | 0 |
2010/11/30 | 34 | 35 | 34 | 35 | 3,000 |
2010/11/29 | 35 | 35 | 35 | 35 | 3,000 |
2010/11/26 | 34 | 35 | 34 | 34 | 7,000 |
2010/11/25 | 36 | 36 | 34 | 35 | 5,000 |
2010/11/24 | 34 | 35 | 34 | 35 | 16,000 |
2010/11/22 | 34 | 34 | 34 | 34 | 3,000 |
2010/11/19 | 33 | 34 | 32 | 34 | 3,000 |
2010/11/18 | 0 | 0 | 0 | 33 | 0 |
2010/11/17 | 32 | 33 | 32 | 33 | 2,000 |
2010/11/16 | 0 | 0 | 0 | 34 | 0 |
2010/11/15 | 34 | 34 | 34 | 34 | 3,000 |
2010/11/12 | 0 | 0 | 0 | 33 | 0 |
2010/11/11 | 0 | 0 | 0 | 33 | 0 |
2010/11/10 | 33 | 33 | 33 | 33 | 2,000 |
2010/11/09 | 31 | 32 | 31 | 32 | 3,000 |
2010/11/08 | 32 | 32 | 31 | 32 | 4,000 |
2010/11/05 | 0 | 0 | 0 | 32 | 0 |
2010/11/04 | 30 | 32 | 30 | 32 | 4,000 |
2010/11/02 | 32 | 33 | 32 | 33 | 16,000 |
2010/11/01 | 31 | 33 | 30 | 33 | 5,000 |
2010/10/29 | 0 | 0 | 0 | 34 | 0 |
2010/10/28 | 34 | 34 | 34 | 34 | 2,000 |
2010/10/27 | 0 | 0 | 0 | 32 | 0 |
2010/10/26 | 31 | 32 | 31 | 32 | 3,000 |
2010/10/25 | 33 | 34 | 33 | 33 | 10,000 |
2010/10/22 | 0 | 0 | 0 | 33 | 0 |
2010/10/21 | 0 | 0 | 0 | 33 | 0 |
2010/10/20 | 0 | 0 | 0 | 33 | 0 |
2010/10/19 | 32 | 33 | 32 | 33 | 2,000 |
2010/10/18 | 34 | 34 | 30 | 32 | 13,000 |
2010/10/15 | 33 | 33 | 33 | 33 | 1,000 |
2010/10/14 | 30 | 32 | 30 | 32 | 9,000 |
2010/10/13 | 29 | 31 | 29 | 31 | 13,000 |
2010/10/12 | 30 | 31 | 28 | 28 | 25,000 |
2010/10/08 | 29 | 33 | 29 | 30 | 13,000 |
2010/10/07 | 0 | 0 | 0 | 33 | 0 |
2010/10/06 | 32 | 33 | 32 | 33 | 2,000 |
2010/10/05 | 0 | 0 | 0 | 33 | 0 |
2010/10/04 | 33 | 34 | 32 | 33 | 5,000 |
2010/10/01 | 31 | 33 | 31 | 33 | 2,000 |
2010/09/30 | 33 | 33 | 33 | 33 | 1,000 |
2010/09/29 | 32 | 34 | 32 | 32 | 7,000 |
2010/09/28 | 32 | 32 | 32 | 32 | 1,000 |
2010/09/27 | 33 | 33 | 31 | 32 | 7,000 |
2010/09/24 | 34 | 34 | 32 | 32 | 11,000 |
2010/09/22 | 33 | 34 | 33 | 34 | 11,000 |
2010/09/21 | 33 | 34 | 33 | 33 | 10,000 |
2010/09/17 | 32 | 33 | 32 | 32 | 12,000 |
2010/09/16 | 33 | 33 | 33 | 33 | 1,000 |
2010/09/15 | 32 | 34 | 32 | 33 | 21,000 |
2010/09/14 | 32 | 42 | 32 | 32 | 226,000 |
2010/09/13 | 32 | 32 | 30 | 31 | 19,000 |
2010/09/10 | 31 | 32 | 28 | 31 | 62,000 |
2010/09/09 | 32 | 38 | 31 | 32 | 157,000 |
2010/09/08 | 29 | 31 | 29 | 31 | 10,000 |
2010/09/07 | 0 | 0 | 0 | 30 | 0 |
2010/09/06 | 30 | 30 | 30 | 30 | 1,000 |
2010/09/03 | 30 | 31 | 30 | 30 | 3,000 |
2010/09/02 | 31 | 31 | 31 | 31 | 2,000 |
2010/09/01 | 0 | 0 | 0 | 30 | 0 |
2010/08/31 | 30 | 30 | 30 | 30 | 1,000 |
2010/08/30 | 30 | 31 | 29 | 29 | 18,000 |
2010/08/27 | 27 | 29 | 27 | 29 | 3,000 |
2010/08/26 | 30 | 30 | 30 | 30 | 1,000 |
2010/08/25 | 27 | 29 | 27 | 29 | 2,000 |
2010/08/24 | 29 | 30 | 27 | 29 | 21,000 |
2010/08/23 | 29 | 29 | 29 | 29 | 4,000 |
2010/08/20 | 29 | 29 | 28 | 29 | 9,000 |
2010/08/19 | 0 | 0 | 0 | 31 | 0 |
2010/08/18 | 0 | 0 | 0 | 31 | 0 |
2010/08/17 | 31 | 31 | 31 | 31 | 1,000 |
2010/08/16 | 30 | 32 | 30 | 32 | 5,000 |
2010/08/13 | 29 | 29 | 29 | 29 | 1,000 |
2010/08/12 | 28 | 29 | 27 | 28 | 16,000 |
2010/08/11 | 0 | 0 | 0 | 31 | 0 |
2010/08/10 | 30 | 31 | 30 | 31 | 7,000 |
2010/08/09 | 0 | 0 | 0 | 33 | 0 |
2010/08/06 | 0 | 0 | 0 | 33 | 0 |
2010/08/05 | 0 | 0 | 0 | 33 | 0 |
2010/08/04 | 0 | 0 | 0 | 33 | 0 |
2010/08/03 | 0 | 0 | 0 | 33 | 0 |
2010/08/02 | 0 | 0 | 0 | 33 | 0 |
2010/07/30 | 32 | 33 | 32 | 33 | 2,000 |
2010/07/29 | 0 | 0 | 0 | 33 | 0 |
2010/07/28 | 33 | 34 | 33 | 33 | 4,000 |
2010/07/27 | 34 | 34 | 34 | 34 | 1,000 |
2010/07/26 | 33 | 34 | 33 | 33 | 5,000 |
2010/07/23 | 33 | 33 | 33 | 33 | 1,000 |
2010/07/22 | 0 | 0 | 0 | 32 | 0 |
2010/07/21 | 31 | 32 | 31 | 32 | 2,000 |
2010/07/20 | 29 | 31 | 29 | 31 | 6,000 |
2010/07/16 | 33 | 33 | 30 | 32 | 7,000 |
2010/07/15 | 33 | 34 | 33 | 34 | 6,000 |
2010/07/14 | 32 | 33 | 31 | 32 | 12,000 |
2010/07/13 | 35 | 36 | 32 | 34 | 17,000 |
2010/07/12 | 0 | 0 | 0 | 38 | 0 |
2010/07/09 | 0 | 0 | 0 | 38 | 0 |
2010/07/08 | 0 | 0 | 0 | 38 | 0 |
2010/07/07 | 0 | 0 | 0 | 38 | 0 |
2010/07/06 | 0 | 0 | 0 | 38 | 0 |
2010/07/05 | 0 | 0 | 0 | 38 | 0 |
2010/07/02 | 0 | 0 | 0 | 38 | 0 |
2010/07/01 | 0 | 0 | 0 | 38 | 0 |
2010/06/30 | 0 | 0 | 0 | 38 | 0 |
2010/06/29 | 0 | 0 | 0 | 38 | 0 |
2010/06/28 | 0 | 0 | 0 | 38 | 0 |
2010/06/25 | 37 | 38 | 37 | 38 | 6,000 |
2010/06/24 | 39 | 39 | 37 | 38 | 6,000 |
2010/06/23 | 0 | 0 | 0 | 39 | 0 |
2010/06/22 | 0 | 0 | 0 | 39 | 0 |
2010/06/21 | 0 | 0 | 0 | 39 | 0 |
2010/06/18 | 38 | 39 | 38 | 39 | 3,000 |
2010/06/17 | 38 | 39 | 38 | 39 | 2,000 |
2010/06/16 | 38 | 40 | 38 | 40 | 4,000 |
2010/06/15 | 0 | 0 | 0 | 40 | 0 |
2010/06/14 | 39 | 40 | 39 | 40 | 2,000 |
2010/06/11 | 0 | 0 | 0 | 38 | 0 |
2010/06/10 | 0 | 0 | 0 | 38 | 0 |
2010/06/09 | 0 | 0 | 0 | 38 | 0 |
2010/06/08 | 0 | 0 | 0 | 38 | 0 |
2010/06/07 | 0 | 0 | 0 | 38 | 0 |
2010/06/04 | 0 | 0 | 0 | 38 | 0 |
2010/06/03 | 37 | 38 | 37 | 38 | 2,000 |
2010/06/02 | 37 | 37 | 37 | 37 | 1,000 |
2010/06/01 | 38 | 38 | 37 | 38 | 5,000 |
2010/05/31 | 38 | 38 | 38 | 38 | 1,000 |
2010/05/28 | 38 | 38 | 36 | 38 | 5,000 |
2010/05/27 | 37 | 37 | 37 | 37 | 1,000 |
2010/05/26 | 38 | 38 | 35 | 37 | 3,000 |
2010/05/25 | 0 | 0 | 0 | 37 | 0 |
2010/05/24 | 36 | 37 | 35 | 37 | 25,000 |
2010/05/21 | 34 | 36 | 33 | 36 | 6,000 |
2010/05/20 | 36 | 37 | 36 | 37 | 11,000 |
2010/05/19 | 35 | 36 | 34 | 36 | 7,000 |
2010/05/18 | 36 | 36 | 36 | 36 | 1,000 |
2010/05/17 | 37 | 38 | 35 | 35 | 11,000 |
2010/05/14 | 37 | 39 | 37 | 39 | 2,000 |
2010/05/13 | 0 | 0 | 0 | 38 | 0 |
2010/05/12 | 36 | 38 | 36 | 38 | 8,000 |
2010/05/11 | 36 | 39 | 36 | 38 | 14,000 |
2010/05/10 | 38 | 40 | 38 | 40 | 3,000 |
2010/05/07 | 38 | 40 | 38 | 40 | 9,000 |
2010/05/06 | 0 | 0 | 0 | 42 | 0 |
2010/04/30 | 42 | 42 | 41 | 42 | 16,000 |
2010/04/28 | 0 | 0 | 0 | 42 | 0 |
2010/04/27 | 42 | 42 | 42 | 42 | 1,000 |
2010/04/26 | 42 | 42 | 41 | 41 | 5,000 |
2010/04/23 | 42 | 42 | 42 | 42 | 2,000 |
2010/04/22 | 41 | 41 | 41 | 41 | 1,000 |
2010/04/21 | 0 | 0 | 0 | 43 | 0 |
2010/04/20 | 42 | 43 | 41 | 43 | 19,000 |
2010/04/19 | 0 | 0 | 0 | 43 | 0 |
2010/04/16 | 43 | 43 | 43 | 43 | 3,000 |
2010/04/15 | 42 | 42 | 42 | 42 | 5,000 |
2010/04/14 | 42 | 42 | 42 | 42 | 3,000 |
2010/04/13 | 42 | 42 | 41 | 42 | 17,000 |
2010/04/12 | 41 | 42 | 41 | 41 | 31,000 |
2010/04/09 | 42 | 42 | 42 | 42 | 1,000 |
2010/04/08 | 42 | 42 | 41 | 41 | 3,000 |
2010/04/07 | 42 | 42 | 41 | 41 | 10,000 |
2010/04/06 | 42 | 42 | 41 | 41 | 14,000 |
2010/04/05 | 41 | 42 | 40 | 42 | 16,000 |
2010/04/02 | 41 | 41 | 41 | 41 | 1,000 |
2010/04/01 | 40 | 40 | 38 | 40 | 9,000 |
2010/03/31 | 38 | 40 | 38 | 39 | 30,000 |
2010/03/30 | 37 | 38 | 37 | 38 | 11,000 |
2010/03/29 | 38 | 38 | 38 | 38 | 1,000 |
2010/03/26 | 37 | 38 | 36 | 37 | 10,000 |
2010/03/25 | 38 | 38 | 38 | 38 | 1,000 |
2010/03/24 | 38 | 39 | 38 | 39 | 8,000 |
2010/03/23 | 36 | 38 | 36 | 38 | 9,000 |
2010/03/19 | 35 | 38 | 35 | 38 | 14,000 |
2010/03/16 | 39 | 39 | 39 | 39 | 1,000 |
2010/03/15 | 37 | 38 | 37 | 38 | 5,000 |
2010/03/12 | 36 | 37 | 36 | 37 | 7,000 |
2010/03/11 | 36 | 38 | 34 | 37 | 32,000 |
2010/03/10 | 38 | 39 | 37 | 37 | 4,000 |
2010/03/04 | 37 | 38 | 37 | 38 | 3,000 |
2010/03/02 | 38 | 38 | 36 | 38 | 15,000 |
2010/02/26 | 37 | 38 | 37 | 37 | 14,000 |
2010/02/25 | 37 | 39 | 36 | 38 | 15,000 |
2010/02/24 | 39 | 39 | 38 | 38 | 6,000 |
2010/02/23 | 37 | 39 | 37 | 39 | 2,000 |
2010/02/22 | 38 | 39 | 38 | 39 | 3,000 |
2010/02/19 | 38 | 38 | 37 | 37 | 84,000 |
2010/02/17 | 38 | 38 | 38 | 38 | 3,000 |
2010/02/16 | 38 | 38 | 35 | 38 | 6,000 |
2010/02/15 | 37 | 38 | 36 | 37 | 15,000 |
2010/02/12 | 40 | 40 | 37 | 37 | 8,000 |
2010/02/10 | 37 | 39 | 37 | 39 | 3,000 |
2010/02/09 | 38 | 40 | 37 | 38 | 6,000 |
2010/02/08 | 38 | 40 | 38 | 40 | 7,000 |
2010/02/05 | 40 | 40 | 39 | 39 | 3,000 |
2010/02/03 | 41 | 42 | 39 | 40 | 16,000 |
2010/02/02 | 42 | 42 | 41 | 42 | 5,000 |
2010/02/01 | 41 | 43 | 40 | 41 | 26,000 |
2010/01/29 | 43 | 50 | 40 | 42 | 259,000 |
2010/01/28 | 41 | 42 | 41 | 41 | 12,000 |
2010/01/27 | 40 | 41 | 40 | 41 | 2,000 |
2010/01/26 | 41 | 41 | 41 | 41 | 1,000 |
2010/01/25 | 41 | 41 | 40 | 41 | 7,000 |
2010/01/22 | 40 | 41 | 40 | 41 | 2,000 |
2010/01/21 | 40 | 41 | 39 | 40 | 8,000 |
2010/01/20 | 41 | 41 | 41 | 41 | 6,000 |
2010/01/18 | 39 | 41 | 39 | 41 | 6,000 |
2010/01/15 | 39 | 41 | 39 | 40 | 5,000 |
2010/01/14 | 39 | 40 | 39 | 40 | 3,000 |
2010/01/13 | 39 | 42 | 37 | 40 | 11,000 |
2010/01/12 | 42 | 42 | 42 | 42 | 1,000 |
2010/01/08 | 42 | 42 | 42 | 42 | 1,000 |
2010/01/07 | 40 | 42 | 40 | 42 | 10,000 |
2010/01/06 | 43 | 43 | 42 | 42 | 6,000 |
2010/01/05 | 40 | 42 | 40 | 42 | 2,000 |
2010/01/04 | 41 | 42 | 41 | 42 | 4,000 |