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 |
---|---|---|---|---|---|
2014/12/30 | 151 | 151 | 147 | 150 | 47,000 |
2014/12/29 | 150 | 151 | 147 | 149 | 50,000 |
2014/12/26 | 148 | 152 | 145 | 152 | 62,000 |
2014/12/25 | 145 | 150 | 145 | 148 | 44,000 |
2014/12/24 | 152 | 152 | 148 | 150 | 83,000 |
2014/12/22 | 145 | 147 | 143 | 144 | 69,000 |
2014/12/19 | 146 | 147 | 141 | 141 | 57,000 |
2014/12/18 | 148 | 148 | 142 | 145 | 57,000 |
2014/12/17 | 150 | 150 | 143 | 144 | 73,000 |
2014/12/16 | 155 | 155 | 147 | 147 | 85,000 |
2014/12/15 | 157 | 160 | 155 | 155 | 120,000 |
2014/12/12 | 165 | 167 | 159 | 163 | 220,000 |
2014/12/11 | 151 | 161 | 150 | 157 | 120,000 |
2014/12/10 | 151 | 158 | 150 | 154 | 90,000 |
2014/12/09 | 156 | 163 | 149 | 155 | 196,000 |
2014/12/08 | 161 | 161 | 156 | 157 | 162,000 |
2014/12/05 | 172 | 179 | 158 | 163 | 566,000 |
2014/12/04 | 182 | 182 | 160 | 168 | 364,000 |
2014/12/03 | 185 | 185 | 179 | 182 | 129,000 |
2014/12/02 | 185 | 185 | 180 | 183 | 151,000 |
2014/12/01 | 186 | 196 | 178 | 182 | 300,000 |
2014/11/28 | 191 | 194 | 182 | 182 | 399,000 |
2014/11/27 | 190 | 193 | 186 | 192 | 224,000 |
2014/11/26 | 182 | 190 | 181 | 187 | 266,000 |
2014/11/25 | 184 | 188 | 178 | 187 | 272,000 |
2014/11/21 | 194 | 197 | 182 | 184 | 640,000 |
2014/11/20 | 185 | 186 | 176 | 180 | 427,000 |
2014/11/19 | 185 | 203 | 184 | 184 | 1,729,000 |
2014/11/18 | 181 | 186 | 176 | 180 | 645,000 |
2014/11/17 | 183 | 210 | 175 | 191 | 842,000 |
2014/11/14 | 186 | 215 | 185 | 185 | 3,528,000 |
2014/11/13 | 205 | 206 | 172 | 176 | 1,273,000 |
2014/11/12 | 235 | 238 | 201 | 208 | 3,241,000 |
2014/11/11 | 210 | 262 | 202 | 213 | 11,644,000 |
2014/11/10 | 147 | 202 | 146 | 202 | 6,405,000 |
2014/11/07 | 190 | 202 | 151 | 152 | 6,693,000 |
2014/11/06 | 120 | 170 | 119 | 170 | 9,858,000 |
2014/11/05 | 112 | 120 | 112 | 120 | 742,000 |
2014/11/04 | 112 | 112 | 110 | 112 | 222,000 |
2014/10/31 | 110 | 113 | 108 | 112 | 408,000 |
2014/10/30 | 112 | 112 | 109 | 109 | 236,000 |
2014/10/29 | 110 | 115 | 109 | 114 | 440,000 |
2014/10/28 | 109 | 109 | 105 | 109 | 339,000 |
2014/10/27 | 116 | 118 | 109 | 110 | 504,000 |
2014/10/24 | 116 | 119 | 111 | 112 | 825,000 |
2014/10/23 | 143 | 150 | 114 | 116 | 8,353,000 |
2014/10/22 | 111 | 120 | 108 | 109 | 910,000 |
2014/10/21 | 103 | 128 | 103 | 115 | 10,038,000 |
2014/10/20 | 98 | 100 | 98 | 99 | 59,000 |
2014/10/17 | 99 | 100 | 92 | 96 | 97,000 |
2014/10/16 | 99 | 101 | 98 | 98 | 72,000 |
2014/10/15 | 101 | 103 | 101 | 103 | 29,000 |
2014/10/14 | 103 | 104 | 98 | 101 | 91,000 |
2014/10/10 | 109 | 110 | 102 | 106 | 92,000 |
2014/10/09 | 110 | 115 | 107 | 111 | 234,000 |
2014/10/08 | 109 | 109 | 108 | 109 | 46,000 |
2014/10/07 | 111 | 111 | 109 | 110 | 141,000 |
2014/10/06 | 108 | 112 | 108 | 112 | 117,000 |
2014/10/03 | 106 | 108 | 106 | 108 | 68,000 |
2014/10/02 | 106 | 108 | 105 | 107 | 221,000 |
2014/10/01 | 111 | 111 | 106 | 106 | 271,000 |
2014/09/30 | 114 | 114 | 110 | 111 | 203,000 |
2014/09/29 | 116 | 116 | 110 | 113 | 430,000 |
2014/09/26 | 116 | 121 | 114 | 118 | 430,000 |
2014/09/25 | 133 | 138 | 115 | 118 | 2,481,000 |
2014/09/24 | 105 | 151 | 105 | 129 | 9,751,000 |
2014/09/22 | 104 | 104 | 103 | 103 | 46,000 |
2014/09/19 | 103 | 105 | 102 | 104 | 106,000 |
2014/09/18 | 104 | 104 | 101 | 103 | 147,000 |
2014/09/17 | 100 | 106 | 99 | 106 | 303,000 |
2014/09/16 | 100 | 100 | 99 | 99 | 83,000 |
2014/09/12 | 101 | 101 | 99 | 99 | 40,000 |
2014/09/11 | 99 | 100 | 98 | 100 | 72,000 |
2014/09/10 | 100 | 100 | 97 | 98 | 113,000 |
2014/09/09 | 102 | 102 | 100 | 100 | 42,000 |
2014/09/08 | 101 | 102 | 99 | 102 | 86,000 |
2014/09/05 | 103 | 103 | 100 | 102 | 78,000 |
2014/09/04 | 105 | 105 | 102 | 102 | 100,000 |
2014/09/03 | 106 | 106 | 103 | 104 | 132,000 |
2014/09/02 | 104 | 106 | 103 | 105 | 164,000 |
2014/09/01 | 104 | 105 | 101 | 103 | 148,000 |
2014/08/29 | 106 | 106 | 102 | 103 | 384,000 |
2014/08/28 | 104 | 110 | 103 | 108 | 717,000 |
2014/08/27 | 104 | 105 | 102 | 103 | 159,000 |
2014/08/26 | 107 | 107 | 102 | 102 | 335,000 |
2014/08/25 | 110 | 119 | 106 | 106 | 2,942,000 |
2014/08/22 | 102 | 106 | 101 | 105 | 359,000 |
2014/08/21 | 106 | 106 | 100 | 101 | 526,000 |
2014/08/20 | 107 | 116 | 104 | 105 | 1,047,000 |
2014/08/19 | 110 | 112 | 104 | 107 | 893,000 |
2014/08/18 | 146 | 146 | 105 | 105 | 5,928,000 |
2014/08/15 | 96 | 121 | 94 | 121 | 4,678,000 |
2014/08/14 | 87 | 102 | 87 | 91 | 2,059,000 |
2014/08/13 | 85 | 85 | 84 | 85 | 12,000 |
2014/08/12 | 84 | 84 | 83 | 84 | 10,000 |
2014/08/11 | 82 | 84 | 82 | 84 | 11,000 |
2014/08/08 | 84 | 84 | 82 | 82 | 19,000 |
2014/08/07 | 85 | 85 | 84 | 85 | 9,000 |
2014/08/06 | 84 | 85 | 84 | 85 | 36,000 |
2014/08/05 | 85 | 86 | 85 | 86 | 8,000 |
2014/08/04 | 85 | 85 | 85 | 85 | 3,000 |
2014/08/01 | 84 | 84 | 83 | 83 | 30,000 |
2014/07/31 | 86 | 87 | 85 | 85 | 14,000 |
2014/07/30 | 88 | 89 | 86 | 86 | 24,000 |
2014/07/29 | 88 | 90 | 88 | 88 | 24,000 |
2014/07/28 | 87 | 88 | 86 | 87 | 26,000 |
2014/07/25 | 87 | 87 | 86 | 86 | 63,000 |
2014/07/24 | 85 | 87 | 84 | 87 | 46,000 |
2014/07/23 | 83 | 84 | 83 | 84 | 10,000 |
2014/07/22 | 82 | 83 | 82 | 83 | 32,000 |
2014/07/18 | 81 | 83 | 81 | 83 | 51,000 |
2014/07/17 | 83 | 83 | 83 | 83 | 6,000 |
2014/07/16 | 85 | 85 | 82 | 83 | 80,000 |
2014/07/15 | 85 | 86 | 85 | 86 | 25,000 |
2014/07/14 | 84 | 85 | 83 | 85 | 36,000 |
2014/07/11 | 83 | 84 | 82 | 83 | 24,000 |
2014/07/10 | 85 | 86 | 83 | 84 | 49,000 |
2014/07/09 | 88 | 88 | 86 | 86 | 135,000 |
2014/07/08 | 88 | 104 | 86 | 89 | 2,177,000 |
2014/07/07 | 88 | 88 | 86 | 88 | 34,000 |
2014/07/04 | 85 | 90 | 85 | 88 | 189,000 |
2014/07/03 | 83 | 85 | 83 | 85 | 66,000 |
2014/07/02 | 82 | 84 | 82 | 84 | 47,000 |
2014/07/01 | 80 | 83 | 80 | 82 | 46,000 |
2014/06/30 | 80 | 81 | 80 | 81 | 4,000 |
2014/06/27 | 82 | 82 | 80 | 80 | 23,000 |
2014/06/26 | 81 | 82 | 80 | 81 | 11,000 |
2014/06/25 | 81 | 81 | 81 | 81 | 5,000 |
2014/06/24 | 82 | 82 | 81 | 81 | 17,000 |
2014/06/23 | 81 | 81 | 79 | 80 | 48,000 |
2014/06/20 | 83 | 83 | 81 | 81 | 16,000 |
2014/06/19 | 82 | 83 | 81 | 83 | 38,000 |
2014/06/18 | 83 | 83 | 81 | 81 | 9,000 |
2014/06/17 | 82 | 82 | 80 | 82 | 49,000 |
2014/06/16 | 81 | 82 | 80 | 81 | 43,000 |
2014/06/13 | 82 | 82 | 80 | 82 | 30,000 |
2014/06/12 | 83 | 83 | 81 | 82 | 10,000 |
2014/06/11 | 81 | 83 | 81 | 83 | 16,000 |
2014/06/10 | 83 | 88 | 80 | 81 | 439,000 |
2014/06/09 | 79 | 80 | 79 | 80 | 27,000 |
2014/06/06 | 77 | 78 | 77 | 78 | 18,000 |
2014/06/05 | 82 | 82 | 76 | 77 | 158,000 |
2014/06/04 | 78 | 88 | 78 | 78 | 1,117,000 |
2014/06/03 | 74 | 74 | 74 | 74 | 9,000 |
2014/06/02 | 73 | 74 | 73 | 74 | 8,000 |
2014/05/30 | 73 | 74 | 72 | 74 | 12,000 |
2014/05/29 | 72 | 73 | 72 | 73 | 16,000 |
2014/05/28 | 71 | 72 | 70 | 71 | 17,000 |
2014/05/27 | 72 | 73 | 71 | 71 | 20,000 |
2014/05/26 | 72 | 74 | 71 | 72 | 38,000 |
2014/05/23 | 69 | 70 | 69 | 69 | 7,000 |
2014/05/22 | 67 | 68 | 67 | 68 | 15,000 |
2014/05/21 | 68 | 69 | 66 | 68 | 21,000 |
2014/05/20 | 71 | 72 | 71 | 72 | 11,000 |
2014/05/19 | 73 | 74 | 72 | 72 | 21,000 |
2014/05/16 | 76 | 77 | 73 | 74 | 57,000 |
2014/05/14 | 77 | 77 | 76 | 77 | 5,000 |
2014/05/13 | 77 | 77 | 76 | 76 | 7,000 |
2014/05/12 | 77 | 77 | 76 | 77 | 9,000 |
2014/05/09 | 78 | 78 | 78 | 78 | 5,000 |
2014/05/08 | 79 | 79 | 77 | 77 | 17,000 |
2014/05/07 | 79 | 80 | 77 | 78 | 45,000 |
2014/05/02 | 78 | 80 | 78 | 79 | 13,000 |
2014/05/01 | 80 | 80 | 78 | 79 | 57,000 |
2014/04/30 | 83 | 83 | 80 | 80 | 68,000 |
2014/04/28 | 86 | 89 | 81 | 83 | 312,000 |
2014/04/25 | 78 | 79 | 77 | 78 | 30,000 |
2014/04/24 | 80 | 80 | 80 | 80 | 13,000 |
2014/04/23 | 78 | 79 | 78 | 79 | 4,000 |
2014/04/22 | 79 | 80 | 79 | 79 | 6,000 |
2014/04/21 | 79 | 80 | 78 | 79 | 5,000 |
2014/04/18 | 79 | 80 | 79 | 80 | 2,000 |
2014/04/17 | 80 | 80 | 80 | 80 | 1,000 |
2014/04/16 | 79 | 80 | 78 | 78 | 6,000 |
2014/04/15 | 79 | 80 | 78 | 78 | 12,000 |
2014/04/14 | 79 | 81 | 79 | 81 | 5,000 |
2014/04/11 | 78 | 79 | 77 | 79 | 21,000 |
2014/04/10 | 80 | 80 | 78 | 79 | 8,000 |
2014/04/09 | 80 | 80 | 79 | 79 | 7,000 |
2014/04/08 | 80 | 80 | 80 | 80 | 3,000 |
2014/04/07 | 82 | 82 | 80 | 81 | 14,000 |
2014/04/04 | 82 | 82 | 80 | 82 | 14,000 |
2014/04/03 | 83 | 83 | 83 | 83 | 8,000 |
2014/04/02 | 82 | 82 | 81 | 82 | 7,000 |
2014/03/31 | 82 | 83 | 82 | 83 | 2,000 |
2014/03/28 | 79 | 82 | 79 | 80 | 10,000 |
2014/03/27 | 79 | 80 | 78 | 78 | 9,000 |
2014/03/26 | 79 | 79 | 79 | 79 | 1,000 |
2014/03/25 | 80 | 83 | 79 | 79 | 15,000 |
2014/03/24 | 80 | 88 | 77 | 81 | 97,000 |
2014/03/20 | 79 | 80 | 76 | 76 | 19,000 |
2014/03/18 | 78 | 81 | 78 | 81 | 24,000 |
2014/03/17 | 82 | 82 | 78 | 78 | 78,000 |
2014/03/14 | 83 | 84 | 82 | 82 | 20,000 |
2014/03/13 | 86 | 86 | 85 | 86 | 6,000 |
2014/03/12 | 86 | 87 | 86 | 87 | 2,000 |
2014/03/11 | 86 | 88 | 86 | 88 | 9,000 |
2014/03/10 | 88 | 89 | 88 | 89 | 2,000 |
2014/03/07 | 88 | 89 | 88 | 89 | 2,000 |
2014/03/06 | 90 | 90 | 90 | 90 | 1,000 |
2014/03/05 | 88 | 89 | 85 | 89 | 10,000 |
2014/03/04 | 84 | 87 | 84 | 87 | 3,000 |
2014/03/03 | 86 | 87 | 83 | 86 | 35,000 |
2014/02/28 | 88 | 89 | 86 | 86 | 21,000 |
2014/02/27 | 89 | 90 | 87 | 88 | 23,000 |
2014/02/26 | 91 | 91 | 89 | 89 | 7,000 |
2014/02/25 | 91 | 93 | 86 | 90 | 145,000 |
2014/02/24 | 87 | 99 | 87 | 87 | 626,000 |
2014/02/21 | 81 | 83 | 80 | 83 | 18,000 |
2014/02/20 | 85 | 85 | 81 | 81 | 16,000 |
2014/02/19 | 83 | 86 | 83 | 85 | 14,000 |
2014/02/18 | 83 | 86 | 82 | 86 | 16,000 |
2014/02/17 | 84 | 86 | 82 | 82 | 32,000 |
2014/02/14 | 81 | 81 | 77 | 78 | 26,000 |
2014/02/13 | 83 | 83 | 81 | 81 | 47,000 |
2014/02/12 | 83 | 86 | 82 | 84 | 20,000 |
2014/02/10 | 82 | 83 | 82 | 82 | 21,000 |
2014/02/07 | 81 | 82 | 80 | 80 | 12,000 |
2014/02/06 | 81 | 82 | 78 | 79 | 12,000 |
2014/02/05 | 78 | 79 | 75 | 79 | 67,000 |
2014/02/04 | 79 | 79 | 73 | 75 | 83,000 |
2014/02/03 | 85 | 86 | 82 | 86 | 40,000 |
2014/01/31 | 90 | 93 | 87 | 88 | 59,000 |
2014/01/30 | 90 | 90 | 89 | 89 | 2,000 |
2014/01/29 | 92 | 92 | 91 | 92 | 31,000 |
2014/01/28 | 91 | 93 | 90 | 91 | 52,000 |
2014/01/27 | 88 | 91 | 88 | 90 | 88,000 |
2014/01/24 | 93 | 95 | 90 | 92 | 199,000 |
2014/01/23 | 100 | 100 | 96 | 96 | 174,000 |
2014/01/22 | 104 | 104 | 99 | 100 | 151,000 |
2014/01/21 | 100 | 101 | 98 | 100 | 133,000 |
2014/01/20 | 95 | 101 | 95 | 101 | 140,000 |
2014/01/17 | 97 | 97 | 94 | 95 | 52,000 |
2014/01/16 | 98 | 99 | 96 | 97 | 160,000 |
2014/01/15 | 93 | 97 | 93 | 97 | 86,000 |
2014/01/14 | 94 | 94 | 92 | 93 | 61,000 |
2014/01/10 | 96 | 96 | 94 | 95 | 62,000 |
2014/01/09 | 93 | 96 | 91 | 96 | 118,000 |
2014/01/08 | 92 | 93 | 91 | 93 | 69,000 |
2014/01/07 | 92 | 92 | 90 | 92 | 32,000 |
2014/01/06 | 88 | 90 | 87 | 90 | 40,000 |