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 |
---|---|---|---|---|---|
2011/12/30 | 51 | 51 | 49 | 50 | 10,000 |
2011/12/29 | 50 | 50 | 48 | 50 | 23,000 |
2011/12/28 | 51 | 52 | 49 | 50 | 44,000 |
2011/12/27 | 49 | 53 | 48 | 51 | 91,000 |
2011/12/26 | 51 | 52 | 49 | 49 | 70,000 |
2011/12/22 | 53 | 53 | 50 | 51 | 93,000 |
2011/12/21 | 55 | 55 | 53 | 53 | 53,000 |
2011/12/20 | 54 | 59 | 53 | 54 | 150,000 |
2011/12/19 | 57 | 57 | 53 | 53 | 165,000 |
2011/12/16 | 59 | 64 | 55 | 57 | 356,000 |
2011/12/15 | 61 | 67 | 56 | 57 | 1,017,000 |
2011/12/14 | 50 | 62 | 50 | 61 | 1,010,000 |
2011/12/13 | 50 | 51 | 49 | 50 | 66,000 |
2011/12/12 | 52 | 54 | 51 | 51 | 157,000 |
2011/12/09 | 52 | 53 | 50 | 52 | 152,000 |
2011/12/08 | 54 | 57 | 51 | 53 | 403,000 |
2011/12/07 | 48 | 64 | 46 | 52 | 1,194,000 |
2011/12/06 | 48 | 49 | 47 | 48 | 124,000 |
2011/12/05 | 51 | 53 | 46 | 50 | 488,000 |
2011/12/02 | 44 | 72 | 42 | 49 | 2,352,000 |
2011/12/01 | 40 | 45 | 40 | 43 | 250,000 |
2011/11/30 | 40 | 40 | 39 | 40 | 65,000 |
2011/11/29 | 40 | 40 | 39 | 40 | 9,000 |
2011/11/28 | 39 | 40 | 38 | 39 | 42,000 |
2011/11/25 | 40 | 40 | 39 | 39 | 18,000 |
2011/11/24 | 39 | 39 | 38 | 39 | 29,000 |
2011/11/22 | 40 | 40 | 38 | 40 | 69,000 |
2011/11/21 | 41 | 41 | 39 | 40 | 141,000 |
2011/11/18 | 43 | 43 | 41 | 42 | 107,000 |
2011/11/17 | 45 | 46 | 41 | 43 | 291,000 |
2011/11/16 | 48 | 49 | 44 | 45 | 534,000 |
2011/11/15 | 46 | 60 | 42 | 42 | 1,609,000 |
2011/11/14 | 38 | 38 | 38 | 38 | 2,000 |
2011/11/11 | 36 | 37 | 36 | 37 | 8,000 |
2011/11/10 | 37 | 37 | 37 | 37 | 7,000 |
2011/11/09 | 38 | 38 | 38 | 38 | 1,000 |
2011/11/08 | 39 | 39 | 38 | 38 | 3,000 |
2011/11/07 | 0 | 0 | 0 | 39 | 0 |
2011/11/04 | 39 | 39 | 39 | 39 | 1,000 |
2011/11/02 | 37 | 38 | 37 | 38 | 8,000 |
2011/11/01 | 38 | 39 | 38 | 38 | 14,000 |
2011/10/31 | 0 | 0 | 0 | 40 | 0 |
2011/10/28 | 39 | 40 | 39 | 40 | 3,000 |
2011/10/27 | 39 | 39 | 38 | 39 | 6,000 |
2011/10/26 | 0 | 0 | 0 | 39 | 0 |
2011/10/25 | 0 | 0 | 0 | 39 | 0 |
2011/10/24 | 39 | 39 | 39 | 39 | 5,000 |
2011/10/21 | 0 | 0 | 0 | 39 | 0 |
2011/10/20 | 0 | 0 | 0 | 39 | 0 |
2011/10/19 | 0 | 0 | 0 | 39 | 0 |
2011/10/18 | 0 | 0 | 0 | 39 | 0 |
2011/10/17 | 37 | 39 | 37 | 39 | 2,000 |
2011/10/14 | 0 | 0 | 0 | 38 | 0 |
2011/10/13 | 40 | 40 | 36 | 38 | 28,000 |
2011/10/12 | 0 | 0 | 0 | 40 | 0 |
2011/10/11 | 40 | 40 | 40 | 40 | 2,000 |
2011/10/07 | 0 | 0 | 0 | 39 | 0 |
2011/10/06 | 39 | 39 | 39 | 39 | 1,000 |
2011/10/05 | 0 | 0 | 0 | 39 | 0 |
2011/10/04 | 39 | 39 | 38 | 39 | 3,000 |
2011/10/03 | 0 | 0 | 0 | 40 | 0 |
2011/09/30 | 0 | 0 | 0 | 40 | 0 |
2011/09/29 | 40 | 40 | 40 | 40 | 1,000 |
2011/09/28 | 40 | 40 | 39 | 39 | 7,000 |
2011/09/27 | 40 | 40 | 40 | 40 | 1,000 |
2011/09/26 | 40 | 41 | 39 | 39 | 10,000 |
2011/09/22 | 39 | 40 | 39 | 40 | 2,000 |
2011/09/21 | 40 | 41 | 40 | 40 | 8,000 |
2011/09/20 | 40 | 41 | 40 | 41 | 8,000 |
2011/09/16 | 41 | 41 | 41 | 41 | 1,000 |
2011/09/15 | 41 | 41 | 39 | 40 | 3,000 |
2011/09/14 | 40 | 40 | 40 | 40 | 1,000 |
2011/09/13 | 38 | 42 | 38 | 40 | 34,000 |
2011/09/12 | 40 | 41 | 37 | 38 | 37,000 |
2011/09/09 | 40 | 40 | 39 | 40 | 12,000 |
2011/09/08 | 0 | 0 | 0 | 40 | 0 |
2011/09/07 | 40 | 40 | 40 | 40 | 1,000 |
2011/09/06 | 40 | 41 | 40 | 41 | 4,000 |
2011/09/05 | 41 | 41 | 41 | 41 | 2,000 |
2011/09/02 | 0 | 0 | 0 | 41 | 0 |
2011/09/01 | 39 | 41 | 39 | 41 | 10,000 |
2011/08/31 | 0 | 0 | 0 | 41 | 0 |
2011/08/30 | 41 | 41 | 41 | 41 | 1,000 |
2011/08/29 | 41 | 41 | 40 | 40 | 8,000 |
2011/08/26 | 41 | 41 | 41 | 41 | 1,000 |
2011/08/25 | 41 | 41 | 40 | 40 | 4,000 |
2011/08/24 | 40 | 40 | 40 | 40 | 5,000 |
2011/08/23 | 39 | 40 | 39 | 40 | 4,000 |
2011/08/22 | 41 | 41 | 41 | 41 | 2,000 |
2011/08/19 | 41 | 41 | 40 | 41 | 16,000 |
2011/08/18 | 42 | 42 | 42 | 42 | 1,000 |
2011/08/17 | 43 | 43 | 42 | 42 | 21,000 |
2011/08/16 | 44 | 44 | 42 | 44 | 17,000 |
2011/08/15 | 44 | 46 | 43 | 43 | 17,000 |
2011/08/12 | 43 | 43 | 43 | 43 | 4,000 |
2011/08/11 | 42 | 42 | 42 | 42 | 1,000 |
2011/08/10 | 42 | 43 | 42 | 43 | 3,000 |
2011/08/09 | 41 | 41 | 40 | 41 | 16,000 |
2011/08/08 | 42 | 42 | 42 | 42 | 4,000 |
2011/08/05 | 42 | 42 | 41 | 42 | 12,000 |
2011/08/04 | 43 | 43 | 42 | 43 | 11,000 |
2011/08/03 | 41 | 42 | 41 | 42 | 16,000 |
2011/08/02 | 42 | 43 | 42 | 43 | 7,000 |
2011/08/01 | 42 | 43 | 42 | 43 | 5,000 |
2011/07/29 | 43 | 43 | 41 | 42 | 25,000 |
2011/07/28 | 42 | 43 | 42 | 43 | 10,000 |
2011/07/27 | 43 | 43 | 43 | 43 | 7,000 |
2011/07/26 | 44 | 44 | 43 | 44 | 4,000 |
2011/07/25 | 44 | 45 | 44 | 45 | 8,000 |
2011/07/22 | 43 | 44 | 43 | 44 | 4,000 |
2011/07/21 | 42 | 43 | 42 | 43 | 17,000 |
2011/07/20 | 44 | 45 | 42 | 43 | 12,000 |
2011/07/19 | 45 | 46 | 44 | 45 | 13,000 |
2011/07/15 | 45 | 45 | 45 | 45 | 1,000 |
2011/07/14 | 0 | 0 | 0 | 45 | 0 |
2011/07/13 | 45 | 45 | 45 | 45 | 1,000 |
2011/07/12 | 0 | 0 | 0 | 45 | 0 |
2011/07/11 | 46 | 46 | 45 | 45 | 9,000 |
2011/07/08 | 45 | 45 | 45 | 45 | 12,000 |
2011/07/07 | 44 | 45 | 44 | 44 | 4,000 |
2011/07/06 | 45 | 45 | 45 | 45 | 5,000 |
2011/07/05 | 44 | 44 | 44 | 44 | 2,000 |
2011/07/04 | 44 | 45 | 43 | 45 | 13,000 |
2011/07/01 | 0 | 0 | 0 | 43 | 0 |
2011/06/30 | 42 | 43 | 42 | 43 | 26,000 |
2011/06/29 | 0 | 0 | 0 | 43 | 0 |
2011/06/28 | 42 | 43 | 42 | 43 | 2,000 |
2011/06/27 | 43 | 43 | 43 | 43 | 6,000 |
2011/06/24 | 43 | 43 | 42 | 42 | 10,000 |
2011/06/23 | 42 | 43 | 42 | 43 | 24,000 |
2011/06/22 | 42 | 43 | 42 | 43 | 17,000 |
2011/06/21 | 44 | 44 | 41 | 41 | 43,000 |
2011/06/20 | 44 | 46 | 42 | 44 | 53,000 |
2011/06/17 | 43 | 44 | 43 | 44 | 4,000 |
2011/06/16 | 44 | 44 | 43 | 44 | 7,000 |
2011/06/15 | 45 | 45 | 43 | 45 | 10,000 |
2011/06/14 | 43 | 45 | 43 | 45 | 10,000 |
2011/06/13 | 45 | 45 | 45 | 45 | 2,000 |
2011/06/10 | 44 | 44 | 44 | 44 | 1,000 |
2011/06/09 | 43 | 45 | 43 | 45 | 12,000 |
2011/06/08 | 46 | 46 | 45 | 46 | 5,000 |
2011/06/07 | 47 | 47 | 46 | 46 | 20,000 |
2011/06/06 | 47 | 48 | 46 | 47 | 10,000 |
2011/06/03 | 46 | 47 | 46 | 47 | 2,000 |
2011/06/02 | 46 | 47 | 45 | 47 | 12,000 |
2011/06/01 | 46 | 50 | 45 | 46 | 183,000 |
2011/05/31 | 44 | 45 | 44 | 45 | 21,000 |
2011/05/30 | 45 | 47 | 44 | 46 | 46,000 |
2011/05/27 | 45 | 49 | 45 | 45 | 73,000 |
2011/05/26 | 45 | 45 | 44 | 45 | 45,000 |
2011/05/25 | 48 | 48 | 43 | 44 | 347,000 |
2011/05/24 | 48 | 58 | 48 | 48 | 486,000 |
2011/05/23 | 51 | 68 | 49 | 49 | 2,601,000 |
2011/05/20 | 43 | 45 | 43 | 44 | 48,000 |
2011/05/19 | 44 | 44 | 42 | 44 | 15,000 |
2011/05/18 | 44 | 44 | 43 | 43 | 14,000 |
2011/05/17 | 44 | 46 | 43 | 43 | 49,000 |
2011/05/16 | 45 | 50 | 42 | 44 | 165,000 |
2011/05/13 | 42 | 44 | 42 | 43 | 10,000 |
2011/05/12 | 42 | 44 | 42 | 43 | 36,000 |
2011/05/11 | 42 | 44 | 42 | 43 | 11,000 |
2011/05/10 | 43 | 44 | 43 | 44 | 4,000 |
2011/05/09 | 0 | 0 | 0 | 45 | 0 |
2011/05/06 | 0 | 0 | 0 | 45 | 0 |
2011/05/02 | 43 | 45 | 43 | 45 | 3,000 |
2011/04/28 | 0 | 0 | 0 | 44 | 0 |
2011/04/27 | 0 | 0 | 0 | 44 | 0 |
2011/04/26 | 43 | 44 | 43 | 44 | 2,000 |
2011/04/25 | 44 | 45 | 44 | 45 | 9,000 |
2011/04/22 | 42 | 44 | 42 | 43 | 8,000 |
2011/04/21 | 44 | 44 | 42 | 43 | 29,000 |
2011/04/20 | 42 | 44 | 42 | 44 | 27,000 |
2011/04/19 | 43 | 44 | 40 | 43 | 19,000 |
2011/04/18 | 42 | 50 | 42 | 43 | 231,000 |
2011/04/15 | 40 | 40 | 40 | 40 | 12,000 |
2011/04/14 | 38 | 40 | 38 | 40 | 5,000 |
2011/04/13 | 35 | 38 | 35 | 38 | 9,000 |
2011/04/12 | 36 | 36 | 36 | 36 | 2,000 |
2011/04/11 | 0 | 0 | 0 | 38 | 0 |
2011/04/08 | 38 | 38 | 38 | 38 | 1,000 |
2011/04/07 | 37 | 37 | 37 | 37 | 1,000 |
2011/04/06 | 37 | 37 | 36 | 36 | 4,000 |
2011/04/05 | 37 | 37 | 36 | 37 | 4,000 |
2011/04/04 | 38 | 39 | 38 | 39 | 3,000 |
2011/04/01 | 37 | 39 | 37 | 39 | 6,000 |
2011/03/31 | 39 | 39 | 32 | 39 | 52,000 |
2011/03/30 | 41 | 41 | 41 | 41 | 4,000 |
2011/03/29 | 39 | 43 | 36 | 38 | 48,000 |
2011/03/28 | 39 | 40 | 35 | 36 | 23,000 |
2011/03/25 | 37 | 45 | 37 | 40 | 209,000 |
2011/03/24 | 35 | 36 | 35 | 36 | 5,000 |
2011/03/23 | 34 | 35 | 32 | 35 | 10,000 |
2011/03/22 | 32 | 35 | 32 | 35 | 30,000 |
2011/03/18 | 32 | 32 | 32 | 32 | 11,000 |
2011/03/17 | 27 | 30 | 27 | 30 | 14,000 |
2011/03/16 | 31 | 31 | 30 | 30 | 2,000 |
2011/03/15 | 31 | 31 | 28 | 29 | 48,000 |
2011/03/14 | 35 | 35 | 31 | 32 | 116,000 |
2011/03/11 | 41 | 41 | 39 | 40 | 11,000 |
2011/03/10 | 41 | 42 | 40 | 41 | 13,000 |
2011/03/09 | 40 | 42 | 40 | 42 | 23,000 |
2011/03/08 | 40 | 41 | 40 | 41 | 8,000 |
2011/03/07 | 40 | 40 | 40 | 40 | 2,000 |
2011/03/04 | 39 | 40 | 37 | 40 | 29,000 |
2011/03/03 | 41 | 41 | 41 | 41 | 1,000 |
2011/03/02 | 0 | 0 | 0 | 41 | 0 |
2011/03/01 | 41 | 41 | 39 | 41 | 13,000 |
2011/02/28 | 41 | 41 | 41 | 41 | 1,000 |
2011/02/25 | 41 | 41 | 39 | 40 | 3,000 |
2011/02/24 | 42 | 42 | 40 | 41 | 11,000 |
2011/02/23 | 40 | 41 | 40 | 41 | 3,000 |
2011/02/22 | 40 | 42 | 39 | 42 | 15,000 |
2011/02/21 | 40 | 42 | 40 | 42 | 7,000 |
2011/02/18 | 40 | 40 | 39 | 39 | 2,000 |
2011/02/17 | 41 | 41 | 39 | 39 | 17,000 |
2011/02/16 | 41 | 41 | 41 | 41 | 1,000 |
2011/02/15 | 40 | 40 | 40 | 40 | 6,000 |
2011/02/14 | 0 | 0 | 0 | 40 | 0 |
2011/02/10 | 0 | 0 | 0 | 40 | 0 |
2011/02/09 | 38 | 40 | 38 | 40 | 4,000 |
2011/02/08 | 0 | 0 | 0 | 40 | 0 |
2011/02/07 | 40 | 40 | 40 | 40 | 2,000 |
2011/02/04 | 0 | 0 | 0 | 40 | 0 |
2011/02/03 | 40 | 40 | 40 | 40 | 1,000 |
2011/02/02 | 39 | 39 | 39 | 39 | 1,000 |
2011/02/01 | 0 | 0 | 0 | 39 | 0 |
2011/01/31 | 38 | 39 | 38 | 39 | 2,000 |
2011/01/28 | 0 | 0 | 0 | 40 | 0 |
2011/01/27 | 40 | 40 | 40 | 40 | 1,000 |
2011/01/26 | 0 | 0 | 0 | 40 | 0 |
2011/01/25 | 40 | 40 | 40 | 40 | 1,000 |
2011/01/24 | 39 | 39 | 39 | 39 | 6,000 |
2011/01/21 | 38 | 39 | 38 | 38 | 17,000 |
2011/01/20 | 39 | 39 | 39 | 39 | 1,000 |
2011/01/19 | 39 | 39 | 39 | 39 | 1,000 |
2011/01/18 | 38 | 38 | 38 | 38 | 11,000 |
2011/01/17 | 37 | 38 | 37 | 38 | 11,000 |
2011/01/14 | 37 | 38 | 37 | 38 | 24,000 |
2011/01/13 | 37 | 38 | 37 | 38 | 5,000 |
2011/01/12 | 38 | 38 | 34 | 37 | 51,000 |
2011/01/11 | 36 | 37 | 36 | 37 | 3,000 |
2011/01/07 | 37 | 37 | 37 | 37 | 1,000 |
2011/01/06 | 36 | 37 | 36 | 37 | 3,000 |
2011/01/05 | 37 | 37 | 36 | 37 | 3,000 |
2011/01/04 | 37 | 37 | 36 | 36 | 8,000 |