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 |
---|---|---|---|---|---|
2015/12/30 | 108 | 113 | 108 | 111 | 52,000 |
2015/12/29 | 107 | 108 | 107 | 108 | 31,000 |
2015/12/28 | 104 | 107 | 104 | 107 | 23,000 |
2015/12/25 | 108 | 108 | 103 | 103 | 127,000 |
2015/12/24 | 116 | 116 | 108 | 108 | 68,000 |
2015/12/22 | 113 | 115 | 110 | 113 | 62,000 |
2015/12/21 | 117 | 117 | 112 | 113 | 61,000 |
2015/12/18 | 121 | 121 | 117 | 117 | 18,000 |
2015/12/17 | 120 | 121 | 120 | 121 | 19,000 |
2015/12/16 | 120 | 121 | 120 | 120 | 12,000 |
2015/12/15 | 121 | 121 | 119 | 119 | 11,000 |
2015/12/14 | 126 | 126 | 120 | 120 | 53,000 |
2015/12/11 | 122 | 125 | 122 | 124 | 23,000 |
2015/12/10 | 124 | 125 | 123 | 123 | 35,000 |
2015/12/09 | 125 | 126 | 124 | 125 | 62,000 |
2015/12/08 | 128 | 132 | 124 | 125 | 209,000 |
2015/12/07 | 125 | 128 | 124 | 128 | 77,000 |
2015/12/04 | 124 | 126 | 123 | 124 | 45,000 |
2015/12/03 | 125 | 127 | 124 | 126 | 53,000 |
2015/12/02 | 128 | 128 | 124 | 127 | 125,000 |
2015/12/01 | 124 | 127 | 124 | 127 | 47,000 |
2015/11/30 | 128 | 128 | 124 | 127 | 47,000 |
2015/11/27 | 130 | 130 | 125 | 127 | 117,000 |
2015/11/26 | 132 | 134 | 126 | 130 | 158,000 |
2015/11/25 | 133 | 133 | 131 | 131 | 90,000 |
2015/11/24 | 133 | 142 | 131 | 131 | 225,000 |
2015/11/20 | 137 | 138 | 130 | 132 | 287,000 |
2015/11/19 | 143 | 148 | 130 | 132 | 1,259,000 |
2015/11/18 | 126 | 148 | 126 | 133 | 3,367,000 |
2015/11/17 | 122 | 123 | 120 | 122 | 161,000 |
2015/11/16 | 124 | 128 | 120 | 124 | 254,000 |
2015/11/13 | 127 | 141 | 123 | 130 | 898,000 |
2015/11/12 | 137 | 137 | 128 | 129 | 1,043,000 |
2015/11/11 | 146 | 167 | 137 | 144 | 6,970,000 |
2015/11/10 | 112 | 154 | 112 | 137 | 9,666,000 |
2015/11/09 | 107 | 109 | 105 | 107 | 111,000 |
2015/11/06 | 109 | 112 | 107 | 108 | 94,000 |
2015/11/05 | 111 | 112 | 106 | 108 | 132,000 |
2015/11/04 | 117 | 117 | 111 | 111 | 153,000 |
2015/11/02 | 123 | 123 | 112 | 117 | 318,000 |
2015/10/30 | 130 | 138 | 122 | 122 | 626,000 |
2015/10/29 | 120 | 144 | 118 | 140 | 1,264,000 |
2015/10/28 | 105 | 150 | 105 | 127 | 7,119,000 |
2015/10/27 | 99 | 103 | 98 | 101 | 219,000 |
2015/10/26 | 100 | 100 | 97 | 100 | 79,000 |
2015/10/23 | 100 | 103 | 98 | 101 | 112,000 |
2015/10/22 | 100 | 100 | 100 | 100 | 4,000 |
2015/10/21 | 100 | 100 | 100 | 100 | 4,000 |
2015/10/20 | 100 | 100 | 99 | 99 | 7,000 |
2015/10/19 | 101 | 101 | 100 | 100 | 12,000 |
2015/10/16 | 102 | 102 | 100 | 101 | 5,000 |
2015/10/15 | 101 | 103 | 99 | 101 | 30,000 |
2015/10/14 | 104 | 104 | 102 | 102 | 13,000 |
2015/10/13 | 105 | 106 | 104 | 105 | 10,000 |
2015/10/09 | 102 | 105 | 102 | 105 | 34,000 |
2015/10/08 | 101 | 102 | 101 | 102 | 8,000 |
2015/10/07 | 100 | 102 | 99 | 102 | 41,000 |
2015/10/06 | 100 | 100 | 99 | 100 | 11,000 |
2015/10/05 | 99 | 99 | 98 | 99 | 6,000 |
2015/10/02 | 96 | 98 | 96 | 98 | 2,000 |
2015/10/01 | 97 | 98 | 95 | 98 | 14,000 |
2015/09/30 | 98 | 98 | 95 | 97 | 6,000 |
2015/09/29 | 99 | 99 | 96 | 96 | 2,000 |
2015/09/28 | 99 | 99 | 96 | 99 | 3,000 |
2015/09/25 | 96 | 98 | 96 | 98 | 3,000 |
2015/09/24 | 99 | 99 | 96 | 96 | 10,000 |
2015/09/18 | 100 | 100 | 97 | 98 | 21,000 |
2015/09/17 | 100 | 100 | 99 | 100 | 5,000 |
2015/09/16 | 98 | 99 | 96 | 99 | 8,000 |
2015/09/14 | 101 | 102 | 97 | 99 | 30,000 |
2015/09/11 | 100 | 102 | 98 | 102 | 27,000 |
2015/09/10 | 97 | 100 | 97 | 100 | 3,000 |
2015/09/09 | 99 | 100 | 99 | 100 | 10,000 |
2015/09/08 | 95 | 97 | 93 | 97 | 21,000 |
2015/09/07 | 96 | 97 | 91 | 97 | 24,000 |
2015/09/04 | 104 | 104 | 100 | 101 | 8,000 |
2015/09/03 | 103 | 103 | 101 | 101 | 16,000 |
2015/09/02 | 103 | 103 | 99 | 100 | 6,000 |
2015/09/01 | 102 | 105 | 102 | 102 | 22,000 |
2015/08/31 | 103 | 104 | 103 | 103 | 18,000 |
2015/08/28 | 101 | 102 | 100 | 101 | 15,000 |
2015/08/27 | 98 | 101 | 97 | 98 | 56,000 |
2015/08/26 | 92 | 96 | 91 | 96 | 43,000 |
2015/08/25 | 89 | 97 | 86 | 89 | 106,000 |
2015/08/24 | 107 | 109 | 93 | 96 | 164,000 |
2015/08/21 | 114 | 115 | 113 | 113 | 33,000 |
2015/08/20 | 124 | 124 | 118 | 118 | 70,000 |
2015/08/19 | 119 | 134 | 119 | 124 | 247,000 |
2015/08/18 | 117 | 119 | 117 | 119 | 6,000 |
2015/08/17 | 116 | 119 | 116 | 119 | 16,000 |
2015/08/14 | 119 | 119 | 117 | 119 | 22,000 |
2015/08/13 | 120 | 120 | 118 | 120 | 16,000 |
2015/08/12 | 120 | 122 | 117 | 117 | 34,000 |
2015/08/11 | 122 | 124 | 119 | 120 | 31,000 |
2015/08/10 | 126 | 126 | 122 | 122 | 17,000 |
2015/08/07 | 125 | 128 | 125 | 126 | 15,000 |
2015/08/06 | 127 | 128 | 124 | 126 | 39,000 |
2015/08/05 | 132 | 134 | 126 | 128 | 74,000 |
2015/08/04 | 131 | 133 | 131 | 131 | 13,000 |
2015/08/03 | 131 | 132 | 130 | 132 | 36,000 |
2015/07/31 | 135 | 135 | 135 | 135 | 7,000 |
2015/07/30 | 136 | 136 | 131 | 131 | 30,000 |
2015/07/29 | 137 | 138 | 136 | 136 | 27,000 |
2015/07/28 | 138 | 138 | 137 | 137 | 16,000 |
2015/07/27 | 140 | 140 | 138 | 139 | 27,000 |
2015/07/24 | 143 | 143 | 140 | 140 | 15,000 |
2015/07/23 | 140 | 140 | 140 | 140 | 4,000 |
2015/07/22 | 141 | 141 | 139 | 139 | 4,000 |
2015/07/21 | 142 | 142 | 140 | 142 | 38,000 |
2015/07/17 | 141 | 141 | 139 | 139 | 10,000 |
2015/07/16 | 144 | 144 | 141 | 141 | 21,000 |
2015/07/15 | 145 | 145 | 143 | 143 | 11,000 |
2015/07/14 | 144 | 146 | 141 | 144 | 50,000 |
2015/07/13 | 141 | 143 | 140 | 143 | 27,000 |
2015/07/10 | 140 | 142 | 140 | 142 | 5,000 |
2015/07/09 | 140 | 140 | 133 | 140 | 66,000 |
2015/07/08 | 150 | 151 | 144 | 145 | 55,000 |
2015/07/07 | 151 | 152 | 150 | 150 | 29,000 |
2015/07/06 | 153 | 153 | 152 | 152 | 7,000 |
2015/07/03 | 155 | 155 | 151 | 153 | 33,000 |
2015/07/02 | 156 | 156 | 155 | 155 | 5,000 |
2015/07/01 | 154 | 157 | 154 | 157 | 11,000 |
2015/06/30 | 151 | 156 | 151 | 156 | 17,000 |
2015/06/29 | 151 | 158 | 151 | 153 | 37,000 |
2015/06/26 | 159 | 160 | 157 | 159 | 27,000 |
2015/06/25 | 157 | 159 | 155 | 159 | 27,000 |
2015/06/24 | 158 | 159 | 156 | 158 | 23,000 |
2015/06/23 | 155 | 157 | 153 | 157 | 71,000 |
2015/06/22 | 156 | 160 | 156 | 156 | 75,000 |
2015/06/19 | 159 | 159 | 154 | 156 | 45,000 |
2015/06/18 | 161 | 161 | 159 | 159 | 17,000 |
2015/06/17 | 158 | 161 | 158 | 161 | 22,000 |
2015/06/16 | 159 | 159 | 158 | 158 | 21,000 |
2015/06/15 | 159 | 159 | 159 | 159 | 8,000 |
2015/06/12 | 161 | 161 | 159 | 159 | 25,000 |
2015/06/11 | 159 | 161 | 159 | 161 | 31,000 |
2015/06/10 | 161 | 162 | 159 | 160 | 26,000 |
2015/06/09 | 162 | 162 | 159 | 161 | 72,000 |
2015/06/08 | 163 | 163 | 160 | 162 | 66,000 |
2015/06/05 | 164 | 164 | 162 | 164 | 10,000 |
2015/06/04 | 162 | 164 | 162 | 164 | 19,000 |
2015/06/03 | 162 | 166 | 161 | 162 | 64,000 |
2015/06/02 | 162 | 162 | 161 | 162 | 15,000 |
2015/06/01 | 161 | 162 | 159 | 162 | 46,000 |
2015/05/29 | 161 | 162 | 159 | 161 | 63,000 |
2015/05/28 | 161 | 164 | 161 | 162 | 62,000 |
2015/05/27 | 161 | 162 | 158 | 162 | 66,000 |
2015/05/26 | 162 | 163 | 158 | 163 | 53,000 |
2015/05/25 | 161 | 164 | 161 | 163 | 40,000 |
2015/05/22 | 160 | 160 | 159 | 160 | 42,000 |
2015/05/21 | 163 | 163 | 159 | 161 | 180,000 |
2015/05/20 | 162 | 166 | 160 | 165 | 271,000 |
2015/05/19 | 173 | 175 | 171 | 172 | 174,000 |
2015/05/18 | 168 | 176 | 167 | 175 | 281,000 |
2015/05/15 | 171 | 172 | 166 | 166 | 137,000 |
2015/05/14 | 166 | 179 | 166 | 168 | 425,000 |
2015/05/13 | 165 | 166 | 163 | 165 | 37,000 |
2015/05/12 | 164 | 167 | 164 | 167 | 21,000 |
2015/05/11 | 164 | 166 | 163 | 166 | 56,000 |
2015/05/08 | 164 | 167 | 163 | 164 | 33,000 |
2015/05/07 | 163 | 166 | 161 | 163 | 55,000 |
2015/05/01 | 165 | 168 | 165 | 165 | 30,000 |
2015/04/30 | 169 | 169 | 165 | 167 | 93,000 |
2015/04/28 | 171 | 172 | 170 | 170 | 36,000 |
2015/04/27 | 173 | 178 | 169 | 170 | 426,000 |
2015/04/24 | 171 | 171 | 169 | 169 | 21,000 |
2015/04/23 | 172 | 172 | 168 | 169 | 47,000 |
2015/04/22 | 169 | 171 | 169 | 170 | 11,000 |
2015/04/21 | 170 | 171 | 167 | 169 | 50,000 |
2015/04/20 | 168 | 171 | 167 | 169 | 73,000 |
2015/04/17 | 174 | 175 | 170 | 170 | 77,000 |
2015/04/16 | 178 | 182 | 171 | 174 | 257,000 |
2015/04/15 | 170 | 179 | 169 | 176 | 342,000 |
2015/04/14 | 168 | 174 | 168 | 170 | 220,000 |
2015/04/13 | 167 | 169 | 167 | 168 | 61,000 |
2015/04/10 | 169 | 171 | 167 | 168 | 141,000 |
2015/04/09 | 166 | 186 | 164 | 170 | 1,743,000 |
2015/04/08 | 169 | 169 | 166 | 166 | 41,000 |
2015/04/07 | 172 | 172 | 164 | 167 | 83,000 |
2015/04/06 | 168 | 174 | 168 | 173 | 72,000 |
2015/04/03 | 161 | 176 | 160 | 169 | 402,000 |
2015/04/02 | 162 | 162 | 162 | 162 | 8,000 |
2015/04/01 | 160 | 167 | 158 | 163 | 96,000 |
2015/03/31 | 160 | 161 | 159 | 159 | 42,000 |
2015/03/30 | 165 | 167 | 157 | 163 | 56,000 |
2015/03/27 | 167 | 168 | 164 | 166 | 55,000 |
2015/03/26 | 172 | 172 | 165 | 165 | 99,000 |
2015/03/25 | 169 | 175 | 169 | 172 | 224,000 |
2015/03/24 | 169 | 170 | 166 | 168 | 34,000 |
2015/03/23 | 166 | 168 | 161 | 167 | 82,000 |
2015/03/20 | 167 | 167 | 166 | 167 | 21,000 |
2015/03/19 | 167 | 170 | 167 | 167 | 86,000 |
2015/03/18 | 170 | 171 | 167 | 167 | 46,000 |
2015/03/17 | 177 | 177 | 171 | 171 | 81,000 |
2015/03/16 | 170 | 175 | 170 | 175 | 89,000 |
2015/03/13 | 171 | 171 | 169 | 170 | 42,000 |
2015/03/12 | 171 | 172 | 170 | 170 | 35,000 |
2015/03/11 | 169 | 171 | 169 | 170 | 25,000 |
2015/03/10 | 171 | 171 | 169 | 170 | 29,000 |
2015/03/09 | 172 | 172 | 167 | 170 | 55,000 |
2015/03/06 | 174 | 175 | 172 | 172 | 112,000 |
2015/03/05 | 169 | 178 | 169 | 177 | 256,000 |
2015/03/04 | 168 | 171 | 166 | 169 | 105,000 |
2015/03/03 | 173 | 173 | 168 | 168 | 56,000 |
2015/03/02 | 171 | 173 | 170 | 172 | 67,000 |
2015/02/27 | 174 | 175 | 171 | 171 | 111,000 |
2015/02/26 | 177 | 177 | 174 | 174 | 162,000 |
2015/02/25 | 185 | 186 | 175 | 177 | 536,000 |
2015/02/24 | 168 | 181 | 166 | 175 | 599,000 |
2015/02/23 | 168 | 168 | 165 | 167 | 62,000 |
2015/02/20 | 167 | 168 | 165 | 168 | 52,000 |
2015/02/19 | 168 | 169 | 165 | 165 | 110,000 |
2015/02/18 | 166 | 169 | 164 | 166 | 181,000 |
2015/02/17 | 159 | 168 | 158 | 167 | 327,000 |
2015/02/16 | 162 | 162 | 154 | 159 | 391,000 |
2015/02/13 | 174 | 179 | 174 | 175 | 173,000 |
2015/02/12 | 167 | 180 | 167 | 178 | 243,000 |
2015/02/10 | 170 | 177 | 165 | 168 | 237,000 |
2015/02/09 | 180 | 184 | 171 | 173 | 405,000 |
2015/02/06 | 164 | 200 | 163 | 180 | 3,461,000 |
2015/02/05 | 157 | 160 | 156 | 160 | 21,000 |
2015/02/04 | 157 | 160 | 156 | 158 | 58,000 |
2015/02/03 | 161 | 161 | 156 | 158 | 42,000 |
2015/02/02 | 162 | 163 | 160 | 161 | 32,000 |
2015/01/30 | 159 | 165 | 159 | 164 | 70,000 |
2015/01/29 | 158 | 161 | 153 | 159 | 80,000 |
2015/01/28 | 158 | 160 | 155 | 158 | 62,000 |
2015/01/27 | 161 | 163 | 160 | 160 | 66,000 |
2015/01/26 | 164 | 164 | 158 | 159 | 57,000 |
2015/01/23 | 162 | 164 | 161 | 163 | 38,000 |
2015/01/22 | 164 | 166 | 161 | 164 | 35,000 |
2015/01/21 | 171 | 171 | 158 | 164 | 144,000 |
2015/01/20 | 155 | 177 | 155 | 169 | 656,000 |
2015/01/19 | 162 | 162 | 155 | 156 | 105,000 |
2015/01/16 | 164 | 170 | 162 | 163 | 121,000 |
2015/01/15 | 172 | 178 | 163 | 165 | 262,000 |
2015/01/14 | 176 | 178 | 166 | 174 | 254,000 |
2015/01/13 | 165 | 183 | 164 | 169 | 582,000 |
2015/01/09 | 163 | 183 | 160 | 165 | 1,326,000 |
2015/01/08 | 152 | 163 | 151 | 162 | 256,000 |
2015/01/07 | 152 | 152 | 150 | 151 | 18,000 |
2015/01/06 | 150 | 151 | 147 | 150 | 43,000 |
2015/01/05 | 149 | 151 | 149 | 151 | 24,000 |