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 |
---|---|---|---|---|---|
2013/12/30 | 91 | 91 | 87 | 88 | 98,000 |
2013/12/27 | 89 | 98 | 88 | 89 | 694,000 |
2013/12/26 | 84 | 87 | 83 | 87 | 44,000 |
2013/12/25 | 85 | 86 | 82 | 83 | 139,000 |
2013/12/24 | 87 | 87 | 86 | 86 | 36,000 |
2013/12/20 | 90 | 90 | 86 | 87 | 104,000 |
2013/12/19 | 90 | 93 | 89 | 90 | 70,000 |
2013/12/18 | 86 | 101 | 86 | 90 | 619,000 |
2013/12/17 | 86 | 87 | 85 | 86 | 50,000 |
2013/12/16 | 91 | 91 | 86 | 87 | 75,000 |
2013/12/13 | 91 | 91 | 89 | 91 | 46,000 |
2013/12/12 | 93 | 93 | 89 | 91 | 125,000 |
2013/12/11 | 96 | 96 | 92 | 93 | 75,000 |
2013/12/10 | 97 | 97 | 96 | 96 | 11,000 |
2013/12/09 | 95 | 96 | 95 | 96 | 41,000 |
2013/12/06 | 96 | 96 | 93 | 95 | 41,000 |
2013/12/05 | 95 | 96 | 95 | 96 | 28,000 |
2013/12/04 | 97 | 97 | 95 | 96 | 49,000 |
2013/12/03 | 98 | 100 | 97 | 97 | 102,000 |
2013/12/02 | 96 | 97 | 96 | 97 | 51,000 |
2013/11/29 | 99 | 99 | 95 | 96 | 192,000 |
2013/11/28 | 102 | 102 | 97 | 98 | 238,000 |
2013/11/27 | 103 | 103 | 101 | 102 | 268,000 |
2013/11/26 | 111 | 111 | 106 | 108 | 228,000 |
2013/11/25 | 107 | 110 | 106 | 110 | 125,000 |
2013/11/22 | 105 | 105 | 103 | 105 | 112,000 |
2013/11/21 | 108 | 108 | 102 | 103 | 126,000 |
2013/11/20 | 107 | 107 | 100 | 107 | 421,000 |
2013/11/19 | 106 | 112 | 104 | 112 | 703,000 |
2013/11/18 | 99 | 105 | 98 | 105 | 216,000 |
2013/11/15 | 96 | 99 | 95 | 98 | 207,000 |
2013/11/14 | 99 | 100 | 94 | 100 | 308,000 |
2013/11/13 | 105 | 121 | 101 | 101 | 1,322,000 |
2013/11/12 | 100 | 109 | 95 | 105 | 355,000 |
2013/11/11 | 103 | 106 | 99 | 101 | 276,000 |
2013/11/08 | 107 | 108 | 102 | 103 | 251,000 |
2013/11/07 | 113 | 117 | 107 | 110 | 431,000 |
2013/11/06 | 117 | 117 | 108 | 114 | 1,229,000 |
2013/11/05 | 111 | 144 | 110 | 124 | 5,780,000 |
2013/11/01 | 125 | 130 | 107 | 107 | 1,189,000 |
2013/10/31 | 134 | 140 | 117 | 124 | 2,650,000 |
2013/10/30 | 109 | 154 | 103 | 154 | 8,035,000 |
2013/10/29 | 126 | 131 | 101 | 104 | 3,358,000 |
2013/10/28 | 93 | 116 | 93 | 116 | 4,026,000 |
2013/10/25 | 74 | 94 | 73 | 86 | 2,163,000 |
2013/10/24 | 69 | 97 | 69 | 73 | 4,739,000 |
2013/10/23 | 69 | 71 | 68 | 69 | 91,000 |
2013/10/22 | 71 | 71 | 68 | 70 | 71,000 |
2013/10/21 | 69 | 72 | 68 | 71 | 45,000 |
2013/10/18 | 67 | 68 | 67 | 68 | 17,000 |
2013/10/17 | 67 | 68 | 66 | 67 | 20,000 |
2013/10/16 | 66 | 67 | 66 | 67 | 40,000 |
2013/10/15 | 69 | 69 | 66 | 66 | 71,000 |
2013/10/11 | 68 | 69 | 68 | 69 | 24,000 |
2013/10/10 | 68 | 68 | 67 | 68 | 28,000 |
2013/10/09 | 67 | 69 | 67 | 68 | 29,000 |
2013/10/08 | 68 | 68 | 66 | 68 | 43,000 |
2013/10/07 | 69 | 70 | 69 | 70 | 35,000 |
2013/10/03 | 70 | 70 | 69 | 70 | 4,000 |
2013/10/02 | 71 | 71 | 70 | 70 | 37,000 |
2013/10/01 | 69 | 71 | 68 | 70 | 52,000 |
2013/09/30 | 70 | 70 | 68 | 70 | 64,000 |
2013/09/27 | 77 | 77 | 71 | 71 | 249,000 |
2013/09/26 | 75 | 90 | 72 | 75 | 1,013,000 |
2013/09/25 | 68 | 75 | 68 | 72 | 165,000 |
2013/09/24 | 67 | 68 | 67 | 68 | 24,000 |
2013/09/20 | 65 | 68 | 65 | 66 | 51,000 |
2013/09/19 | 65 | 65 | 64 | 65 | 19,000 |
2013/09/18 | 64 | 65 | 63 | 64 | 18,000 |
2013/09/17 | 64 | 65 | 63 | 65 | 40,000 |
2013/09/13 | 64 | 64 | 63 | 64 | 22,000 |
2013/09/12 | 64 | 64 | 64 | 64 | 10,000 |
2013/09/11 | 63 | 63 | 62 | 63 | 32,000 |
2013/09/10 | 61 | 63 | 61 | 63 | 25,000 |
2013/09/09 | 62 | 62 | 61 | 62 | 6,000 |
2013/09/06 | 61 | 61 | 60 | 61 | 13,000 |
2013/09/05 | 62 | 62 | 60 | 61 | 14,000 |
2013/09/03 | 59 | 61 | 59 | 61 | 6,000 |
2013/08/29 | 62 | 62 | 58 | 61 | 27,000 |
2013/08/28 | 61 | 61 | 61 | 61 | 9,000 |
2013/08/27 | 62 | 63 | 62 | 63 | 4,000 |
2013/08/26 | 63 | 63 | 62 | 63 | 12,000 |
2013/08/23 | 62 | 63 | 62 | 62 | 50,000 |
2013/08/22 | 64 | 64 | 62 | 63 | 39,000 |
2013/08/21 | 65 | 65 | 62 | 62 | 129,000 |
2013/08/20 | 66 | 66 | 65 | 66 | 10,000 |
2013/08/19 | 65 | 65 | 65 | 65 | 1,000 |
2013/08/16 | 62 | 65 | 62 | 65 | 19,000 |
2013/08/15 | 64 | 65 | 64 | 65 | 8,000 |
2013/08/14 | 65 | 65 | 62 | 65 | 28,000 |
2013/08/13 | 64 | 65 | 64 | 65 | 4,000 |
2013/08/09 | 66 | 66 | 65 | 66 | 7,000 |
2013/08/08 | 67 | 68 | 65 | 65 | 21,000 |
2013/08/07 | 68 | 68 | 68 | 68 | 5,000 |
2013/08/06 | 68 | 68 | 68 | 68 | 11,000 |
2013/08/05 | 67 | 68 | 67 | 68 | 6,000 |
2013/08/02 | 68 | 68 | 66 | 67 | 12,000 |
2013/07/31 | 67 | 68 | 67 | 68 | 4,000 |
2013/07/29 | 68 | 68 | 67 | 68 | 7,000 |
2013/07/26 | 68 | 68 | 67 | 68 | 7,000 |
2013/07/25 | 69 | 70 | 69 | 69 | 4,000 |
2013/07/24 | 68 | 70 | 68 | 69 | 20,000 |
2013/07/23 | 67 | 69 | 67 | 68 | 8,000 |
2013/07/22 | 68 | 69 | 68 | 68 | 14,000 |
2013/07/19 | 70 | 70 | 68 | 68 | 31,000 |
2013/07/18 | 71 | 71 | 70 | 71 | 7,000 |
2013/07/17 | 71 | 71 | 69 | 71 | 28,000 |
2013/07/16 | 72 | 72 | 71 | 72 | 9,000 |
2013/07/12 | 72 | 72 | 71 | 71 | 9,000 |
2013/07/11 | 71 | 71 | 70 | 71 | 18,000 |
2013/07/10 | 70 | 70 | 70 | 70 | 5,000 |
2013/07/09 | 69 | 70 | 68 | 70 | 11,000 |
2013/07/08 | 71 | 71 | 69 | 69 | 23,000 |
2013/07/05 | 68 | 72 | 68 | 70 | 35,000 |
2013/07/04 | 66 | 67 | 66 | 67 | 5,000 |
2013/07/03 | 67 | 67 | 66 | 67 | 11,000 |
2013/07/02 | 65 | 67 | 65 | 67 | 9,000 |
2013/07/01 | 62 | 65 | 62 | 65 | 11,000 |
2013/06/28 | 62 | 64 | 62 | 63 | 6,000 |
2013/06/27 | 63 | 63 | 50 | 61 | 67,000 |
2013/06/26 | 66 | 67 | 63 | 63 | 45,000 |
2013/06/25 | 71 | 71 | 63 | 66 | 83,000 |
2013/06/24 | 72 | 72 | 72 | 72 | 6,000 |
2013/06/21 | 72 | 72 | 70 | 71 | 17,000 |
2013/06/20 | 72 | 72 | 72 | 72 | 1,000 |
2013/06/19 | 73 | 74 | 71 | 71 | 42,000 |
2013/06/17 | 71 | 73 | 71 | 73 | 12,000 |
2013/06/14 | 72 | 73 | 72 | 72 | 5,000 |
2013/06/13 | 73 | 73 | 72 | 72 | 3,000 |
2013/06/12 | 72 | 73 | 72 | 73 | 3,000 |
2013/06/11 | 72 | 73 | 72 | 73 | 12,000 |
2013/06/10 | 71 | 73 | 71 | 73 | 41,000 |
2013/06/07 | 70 | 74 | 70 | 70 | 38,000 |
2013/06/06 | 77 | 77 | 70 | 77 | 88,000 |
2013/06/05 | 79 | 81 | 77 | 79 | 64,000 |
2013/06/04 | 75 | 78 | 75 | 78 | 15,000 |
2013/06/03 | 76 | 77 | 75 | 77 | 20,000 |
2013/05/31 | 76 | 77 | 74 | 77 | 32,000 |
2013/05/30 | 75 | 76 | 72 | 75 | 56,000 |
2013/05/29 | 76 | 77 | 75 | 77 | 27,000 |
2013/05/28 | 75 | 76 | 74 | 76 | 26,000 |
2013/05/27 | 76 | 76 | 72 | 74 | 68,000 |
2013/05/24 | 80 | 81 | 76 | 78 | 105,000 |
2013/05/23 | 86 | 86 | 79 | 80 | 167,000 |
2013/05/22 | 87 | 88 | 82 | 87 | 218,000 |
2013/05/21 | 89 | 102 | 82 | 84 | 1,993,000 |
2013/05/20 | 79 | 82 | 79 | 80 | 100,000 |
2013/05/17 | 73 | 76 | 73 | 76 | 37,000 |
2013/05/16 | 77 | 77 | 70 | 74 | 119,000 |
2013/05/15 | 82 | 83 | 78 | 78 | 105,000 |
2013/05/14 | 78 | 81 | 77 | 81 | 74,000 |
2013/05/13 | 77 | 78 | 77 | 78 | 49,000 |
2013/05/10 | 78 | 78 | 76 | 77 | 36,000 |
2013/05/09 | 76 | 77 | 76 | 77 | 49,000 |
2013/05/08 | 77 | 78 | 75 | 77 | 56,000 |
2013/05/07 | 76 | 77 | 76 | 77 | 34,000 |
2013/05/02 | 78 | 78 | 75 | 76 | 23,000 |
2013/05/01 | 76 | 77 | 75 | 77 | 11,000 |
2013/04/30 | 76 | 77 | 74 | 77 | 77,000 |
2013/04/26 | 77 | 78 | 76 | 77 | 60,000 |
2013/04/25 | 82 | 82 | 76 | 77 | 130,000 |
2013/04/24 | 76 | 81 | 75 | 80 | 208,000 |
2013/04/23 | 74 | 76 | 73 | 76 | 101,000 |
2013/04/22 | 74 | 75 | 72 | 75 | 95,000 |
2013/04/19 | 74 | 74 | 71 | 73 | 157,000 |
2013/04/18 | 76 | 76 | 72 | 74 | 104,000 |
2013/04/17 | 76 | 78 | 74 | 76 | 184,000 |
2013/04/16 | 75 | 76 | 74 | 74 | 95,000 |
2013/04/15 | 78 | 78 | 75 | 77 | 128,000 |
2013/04/12 | 84 | 85 | 78 | 80 | 239,000 |
2013/04/11 | 107 | 114 | 82 | 84 | 1,570,000 |
2013/04/10 | 82 | 97 | 75 | 97 | 1,331,000 |
2013/04/09 | 62 | 67 | 62 | 67 | 66,000 |
2013/04/08 | 63 | 63 | 60 | 62 | 27,000 |
2013/04/05 | 62 | 62 | 61 | 62 | 3,000 |
2013/04/04 | 60 | 61 | 60 | 61 | 21,000 |
2013/04/03 | 60 | 61 | 59 | 60 | 12,000 |
2013/04/02 | 58 | 59 | 54 | 59 | 45,000 |
2013/04/01 | 62 | 63 | 59 | 59 | 23,000 |
2013/03/29 | 65 | 65 | 63 | 64 | 16,000 |
2013/03/28 | 65 | 65 | 64 | 64 | 18,000 |
2013/03/27 | 63 | 64 | 63 | 64 | 11,000 |
2013/03/26 | 64 | 65 | 61 | 63 | 48,000 |
2013/03/25 | 62 | 65 | 59 | 64 | 91,000 |
2013/03/22 | 61 | 62 | 61 | 61 | 19,000 |
2013/03/21 | 61 | 61 | 60 | 61 | 18,000 |
2013/03/19 | 60 | 61 | 59 | 61 | 26,000 |
2013/03/18 | 60 | 61 | 59 | 59 | 39,000 |
2013/03/15 | 59 | 62 | 58 | 60 | 115,000 |
2013/03/14 | 55 | 57 | 55 | 57 | 23,000 |
2013/03/13 | 55 | 56 | 55 | 56 | 7,000 |
2013/03/12 | 55 | 56 | 55 | 56 | 12,000 |
2013/03/11 | 54 | 55 | 53 | 55 | 36,000 |
2013/03/08 | 53 | 55 | 53 | 55 | 34,000 |
2013/03/07 | 53 | 53 | 53 | 53 | 6,000 |
2013/03/06 | 53 | 53 | 53 | 53 | 1,000 |
2013/03/05 | 52 | 53 | 52 | 52 | 51,000 |
2013/03/04 | 53 | 53 | 52 | 53 | 29,000 |
2013/03/01 | 53 | 53 | 52 | 53 | 20,000 |
2013/02/28 | 52 | 53 | 52 | 53 | 12,000 |
2013/02/27 | 53 | 53 | 50 | 52 | 46,000 |
2013/02/26 | 53 | 54 | 53 | 54 | 10,000 |
2013/02/25 | 53 | 55 | 53 | 55 | 12,000 |
2013/02/22 | 52 | 53 | 52 | 53 | 4,000 |
2013/02/21 | 52 | 53 | 52 | 53 | 15,000 |
2013/02/20 | 53 | 53 | 51 | 52 | 21,000 |
2013/02/19 | 50 | 53 | 50 | 53 | 30,000 |
2013/02/18 | 50 | 51 | 49 | 51 | 39,000 |
2013/02/15 | 52 | 52 | 49 | 49 | 31,000 |
2013/02/14 | 52 | 53 | 52 | 52 | 3,000 |
2013/02/13 | 56 | 56 | 51 | 53 | 83,000 |
2013/02/12 | 57 | 57 | 55 | 56 | 29,000 |
2013/02/08 | 58 | 58 | 57 | 57 | 22,000 |
2013/02/07 | 58 | 59 | 58 | 59 | 20,000 |
2013/02/06 | 59 | 59 | 58 | 59 | 17,000 |
2013/02/05 | 56 | 59 | 55 | 59 | 53,000 |
2013/02/04 | 57 | 59 | 56 | 57 | 50,000 |
2013/02/01 | 56 | 58 | 56 | 57 | 26,000 |
2013/01/31 | 56 | 57 | 56 | 57 | 7,000 |
2013/01/30 | 56 | 57 | 56 | 57 | 23,000 |
2013/01/29 | 56 | 56 | 55 | 56 | 35,000 |
2013/01/28 | 56 | 56 | 55 | 55 | 17,000 |
2013/01/25 | 54 | 57 | 54 | 55 | 103,000 |
2013/01/24 | 53 | 53 | 53 | 53 | 11,000 |
2013/01/23 | 52 | 53 | 52 | 53 | 22,000 |
2013/01/22 | 52 | 53 | 52 | 52 | 29,000 |
2013/01/21 | 51 | 53 | 51 | 52 | 20,000 |
2013/01/18 | 51 | 52 | 51 | 52 | 45,000 |
2013/01/17 | 52 | 53 | 48 | 51 | 74,000 |
2013/01/16 | 52 | 54 | 52 | 53 | 42,000 |
2013/01/15 | 54 | 54 | 52 | 54 | 22,000 |
2013/01/11 | 54 | 55 | 53 | 53 | 53,000 |
2013/01/10 | 52 | 54 | 52 | 54 | 82,000 |
2013/01/09 | 52 | 52 | 51 | 52 | 11,000 |
2013/01/08 | 53 | 53 | 51 | 52 | 8,000 |
2013/01/07 | 51 | 52 | 50 | 52 | 20,000 |
2013/01/04 | 50 | 51 | 49 | 51 | 25,000 |