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 |
---|---|---|---|---|---|
2016/12/30 | 146 | 148 | 145 | 146 | 66,000 |
2016/12/29 | 148 | 149 | 145 | 146 | 79,000 |
2016/12/28 | 144 | 152 | 141 | 151 | 335,000 |
2016/12/27 | 148 | 148 | 144 | 144 | 82,000 |
2016/12/26 | 148 | 150 | 147 | 147 | 131,000 |
2016/12/22 | 158 | 158 | 147 | 148 | 542,000 |
2016/12/21 | 149 | 157 | 146 | 151 | 1,160,000 |
2016/12/20 | 145 | 151 | 142 | 149 | 740,000 |
2016/12/19 | 143 | 148 | 141 | 145 | 364,000 |
2016/12/16 | 142 | 142 | 141 | 141 | 87,000 |
2016/12/15 | 143 | 144 | 141 | 142 | 96,000 |
2016/12/14 | 141 | 145 | 140 | 143 | 266,000 |
2016/12/13 | 142 | 142 | 140 | 141 | 39,000 |
2016/12/12 | 143 | 143 | 140 | 142 | 156,000 |
2016/12/09 | 145 | 145 | 142 | 142 | 94,000 |
2016/12/08 | 146 | 146 | 143 | 143 | 105,000 |
2016/12/07 | 143 | 147 | 142 | 145 | 234,000 |
2016/12/06 | 145 | 148 | 143 | 143 | 271,000 |
2016/12/05 | 141 | 149 | 139 | 147 | 633,000 |
2016/12/02 | 138 | 141 | 138 | 140 | 165,000 |
2016/12/01 | 139 | 140 | 137 | 137 | 190,000 |
2016/11/30 | 138 | 145 | 136 | 138 | 582,000 |
2016/11/29 | 137 | 137 | 136 | 137 | 62,000 |
2016/11/28 | 138 | 139 | 136 | 136 | 119,000 |
2016/11/25 | 143 | 145 | 137 | 137 | 256,000 |
2016/11/24 | 137 | 141 | 135 | 141 | 509,000 |
2016/11/22 | 134 | 138 | 134 | 137 | 283,000 |
2016/11/21 | 132 | 134 | 131 | 133 | 137,000 |
2016/11/18 | 133 | 133 | 131 | 133 | 50,000 |
2016/11/17 | 133 | 133 | 132 | 132 | 74,000 |
2016/11/16 | 133 | 134 | 131 | 133 | 126,000 |
2016/11/15 | 135 | 135 | 132 | 133 | 95,000 |
2016/11/14 | 142 | 143 | 135 | 135 | 177,000 |
2016/11/11 | 132 | 137 | 132 | 137 | 98,000 |
2016/11/10 | 133 | 136 | 131 | 131 | 94,000 |
2016/11/09 | 136 | 137 | 121 | 131 | 126,000 |
2016/11/08 | 137 | 138 | 136 | 137 | 36,000 |
2016/11/07 | 138 | 139 | 137 | 137 | 58,000 |
2016/11/04 | 139 | 139 | 137 | 138 | 64,000 |
2016/11/02 | 141 | 141 | 137 | 141 | 131,000 |
2016/11/01 | 142 | 142 | 141 | 141 | 44,000 |
2016/10/31 | 143 | 145 | 142 | 142 | 81,000 |
2016/10/28 | 142 | 145 | 141 | 142 | 235,000 |
2016/10/27 | 141 | 142 | 140 | 141 | 50,000 |
2016/10/26 | 142 | 142 | 141 | 141 | 29,000 |
2016/10/25 | 141 | 142 | 141 | 141 | 42,000 |
2016/10/24 | 141 | 141 | 140 | 141 | 37,000 |
2016/10/21 | 140 | 141 | 140 | 141 | 25,000 |
2016/10/20 | 141 | 142 | 140 | 141 | 65,000 |
2016/10/19 | 144 | 147 | 139 | 140 | 250,000 |
2016/10/18 | 141 | 148 | 140 | 143 | 306,000 |
2016/10/17 | 152 | 155 | 139 | 140 | 614,000 |
2016/10/14 | 138 | 139 | 137 | 139 | 60,000 |
2016/10/13 | 141 | 141 | 139 | 139 | 51,000 |
2016/10/12 | 140 | 140 | 135 | 139 | 65,000 |
2016/10/11 | 143 | 144 | 140 | 141 | 90,000 |
2016/10/07 | 142 | 142 | 140 | 140 | 8,000 |
2016/10/06 | 145 | 145 | 141 | 141 | 54,000 |
2016/10/05 | 144 | 144 | 142 | 144 | 55,000 |
2016/10/04 | 143 | 144 | 142 | 144 | 61,000 |
2016/10/03 | 139 | 147 | 139 | 145 | 206,000 |
2016/09/30 | 136 | 139 | 135 | 138 | 68,000 |
2016/09/29 | 136 | 137 | 136 | 137 | 26,000 |
2016/09/28 | 136 | 138 | 136 | 138 | 44,000 |
2016/09/27 | 137 | 137 | 134 | 136 | 53,000 |
2016/09/26 | 137 | 140 | 137 | 139 | 111,000 |
2016/09/23 | 134 | 137 | 132 | 136 | 85,000 |
2016/09/21 | 131 | 133 | 126 | 132 | 91,000 |
2016/09/20 | 135 | 135 | 130 | 130 | 104,000 |
2016/09/16 | 138 | 138 | 135 | 135 | 58,000 |
2016/09/15 | 136 | 137 | 135 | 136 | 84,000 |
2016/09/14 | 139 | 139 | 136 | 137 | 40,000 |
2016/09/13 | 141 | 141 | 137 | 139 | 57,000 |
2016/09/12 | 142 | 142 | 136 | 139 | 211,000 |
2016/09/09 | 145 | 145 | 141 | 144 | 92,000 |
2016/09/08 | 142 | 145 | 141 | 144 | 122,000 |
2016/09/07 | 143 | 145 | 140 | 144 | 185,000 |
2016/09/06 | 140 | 155 | 140 | 145 | 989,000 |
2016/09/05 | 138 | 140 | 137 | 139 | 112,000 |
2016/09/02 | 139 | 139 | 135 | 137 | 141,000 |
2016/09/01 | 142 | 143 | 138 | 139 | 149,000 |
2016/08/31 | 141 | 144 | 140 | 142 | 220,000 |
2016/08/30 | 140 | 144 | 137 | 144 | 303,000 |
2016/08/29 | 139 | 142 | 138 | 141 | 158,000 |
2016/08/26 | 144 | 144 | 137 | 138 | 231,000 |
2016/08/25 | 138 | 145 | 137 | 142 | 348,000 |
2016/08/24 | 137 | 140 | 136 | 137 | 166,000 |
2016/08/23 | 135 | 140 | 135 | 138 | 177,000 |
2016/08/22 | 145 | 145 | 135 | 135 | 359,000 |
2016/08/19 | 135 | 152 | 134 | 141 | 2,391,000 |
2016/08/18 | 132 | 134 | 128 | 130 | 311,000 |
2016/08/17 | 137 | 139 | 131 | 132 | 278,000 |
2016/08/16 | 140 | 144 | 132 | 137 | 840,000 |
2016/08/15 | 159 | 163 | 136 | 137 | 2,074,000 |
2016/08/12 | 129 | 167 | 129 | 155 | 9,584,000 |
2016/08/10 | 127 | 129 | 120 | 125 | 811,000 |
2016/08/09 | 143 | 143 | 126 | 127 | 2,025,000 |
2016/08/08 | 186 | 193 | 140 | 156 | 9,508,000 |
2016/08/05 | 130 | 174 | 130 | 171 | 10,009,000 |
2016/08/04 | 126 | 163 | 120 | 125 | 7,195,000 |
2016/08/03 | 107 | 116 | 106 | 116 | 147,000 |
2016/08/02 | 108 | 109 | 106 | 107 | 60,000 |
2016/08/01 | 108 | 108 | 104 | 108 | 56,000 |
2016/07/29 | 107 | 109 | 106 | 107 | 115,000 |
2016/07/28 | 111 | 112 | 107 | 107 | 71,000 |
2016/07/27 | 109 | 113 | 109 | 112 | 55,000 |
2016/07/26 | 113 | 113 | 107 | 110 | 121,000 |
2016/07/25 | 115 | 115 | 112 | 113 | 93,000 |
2016/07/22 | 112 | 115 | 111 | 115 | 66,000 |
2016/07/21 | 111 | 115 | 110 | 113 | 121,000 |
2016/07/20 | 112 | 112 | 108 | 109 | 93,000 |
2016/07/19 | 113 | 113 | 110 | 112 | 171,000 |
2016/07/15 | 122 | 122 | 114 | 114 | 1,047,000 |
2016/07/14 | 109 | 142 | 109 | 135 | 4,906,000 |
2016/07/13 | 106 | 108 | 106 | 108 | 18,000 |
2016/07/12 | 105 | 106 | 105 | 106 | 10,000 |
2016/07/11 | 103 | 104 | 103 | 104 | 8,000 |
2016/07/08 | 104 | 105 | 101 | 102 | 28,000 |
2016/07/07 | 104 | 105 | 101 | 102 | 37,000 |
2016/07/06 | 106 | 106 | 105 | 105 | 36,000 |
2016/07/05 | 107 | 108 | 107 | 108 | 7,000 |
2016/07/04 | 108 | 108 | 108 | 108 | 6,000 |
2016/07/01 | 107 | 108 | 107 | 108 | 6,000 |
2016/06/30 | 106 | 107 | 105 | 106 | 12,000 |
2016/06/29 | 106 | 107 | 105 | 106 | 28,000 |
2016/06/28 | 106 | 106 | 104 | 106 | 9,000 |
2016/06/27 | 101 | 106 | 101 | 106 | 12,000 |
2016/06/24 | 108 | 110 | 100 | 104 | 27,000 |
2016/06/23 | 109 | 110 | 109 | 109 | 10,000 |
2016/06/22 | 112 | 112 | 110 | 110 | 6,000 |
2016/06/21 | 109 | 112 | 109 | 112 | 8,000 |
2016/06/20 | 111 | 112 | 109 | 111 | 28,000 |
2016/06/17 | 105 | 111 | 105 | 110 | 49,000 |
2016/06/16 | 111 | 113 | 104 | 105 | 51,000 |
2016/06/15 | 115 | 115 | 109 | 115 | 85,000 |
2016/06/14 | 121 | 121 | 115 | 115 | 57,000 |
2016/06/13 | 121 | 121 | 120 | 121 | 34,000 |
2016/06/10 | 117 | 121 | 117 | 121 | 36,000 |
2016/06/09 | 118 | 119 | 116 | 119 | 45,000 |
2016/06/08 | 118 | 118 | 117 | 118 | 28,000 |
2016/06/07 | 119 | 119 | 116 | 118 | 35,000 |
2016/06/06 | 119 | 119 | 115 | 117 | 69,000 |
2016/06/03 | 124 | 124 | 119 | 119 | 61,000 |
2016/06/02 | 121 | 123 | 117 | 123 | 132,000 |
2016/06/01 | 123 | 125 | 121 | 123 | 90,000 |
2016/05/31 | 127 | 128 | 125 | 125 | 187,000 |
2016/05/30 | 127 | 131 | 124 | 129 | 599,000 |
2016/05/27 | 150 | 158 | 129 | 137 | 4,608,000 |
2016/05/26 | 120 | 120 | 113 | 114 | 101,000 |
2016/05/25 | 119 | 123 | 114 | 116 | 163,000 |
2016/05/24 | 112 | 119 | 110 | 119 | 229,000 |
2016/05/23 | 108 | 111 | 108 | 111 | 62,000 |
2016/05/20 | 107 | 108 | 106 | 107 | 160,000 |
2016/05/19 | 118 | 139 | 109 | 109 | 1,800,000 |
2016/05/18 | 107 | 108 | 105 | 108 | 36,000 |
2016/05/17 | 102 | 107 | 102 | 106 | 50,000 |
2016/05/16 | 103 | 103 | 103 | 103 | 3,000 |
2016/05/13 | 104 | 104 | 104 | 104 | 5,000 |
2016/05/12 | 102 | 104 | 102 | 104 | 22,000 |
2016/05/11 | 103 | 104 | 103 | 103 | 9,000 |
2016/05/10 | 102 | 103 | 102 | 103 | 19,000 |
2016/05/09 | 103 | 104 | 97 | 101 | 43,000 |
2016/05/06 | 101 | 103 | 101 | 103 | 8,000 |
2016/05/02 | 102 | 103 | 102 | 103 | 2,000 |
2016/04/28 | 104 | 106 | 101 | 104 | 20,000 |
2016/04/27 | 107 | 107 | 104 | 106 | 19,000 |
2016/04/26 | 108 | 109 | 107 | 107 | 14,000 |
2016/04/25 | 110 | 111 | 106 | 107 | 65,000 |
2016/04/22 | 106 | 106 | 106 | 106 | 6,000 |
2016/04/21 | 105 | 106 | 104 | 105 | 25,000 |
2016/04/20 | 107 | 107 | 104 | 105 | 16,000 |
2016/04/19 | 107 | 107 | 105 | 106 | 20,000 |
2016/04/18 | 108 | 108 | 102 | 106 | 79,000 |
2016/04/15 | 106 | 108 | 103 | 108 | 115,000 |
2016/04/14 | 102 | 108 | 102 | 104 | 95,000 |
2016/04/13 | 98 | 101 | 98 | 100 | 58,000 |
2016/04/12 | 95 | 96 | 95 | 96 | 2,000 |
2016/04/11 | 95 | 95 | 95 | 95 | 1,000 |
2016/04/08 | 95 | 96 | 95 | 96 | 4,000 |
2016/04/07 | 92 | 95 | 92 | 95 | 3,000 |
2016/04/06 | 95 | 95 | 95 | 95 | 1,000 |
2016/04/05 | 92 | 94 | 92 | 94 | 5,000 |
2016/04/01 | 97 | 98 | 95 | 97 | 12,000 |
2016/03/31 | 96 | 99 | 96 | 99 | 5,000 |
2016/03/30 | 100 | 100 | 100 | 100 | 1,000 |
2016/03/29 | 97 | 99 | 97 | 99 | 2,000 |
2016/03/25 | 96 | 100 | 96 | 100 | 4,000 |
2016/03/24 | 100 | 100 | 100 | 100 | 12,000 |
2016/03/23 | 98 | 98 | 98 | 98 | 1,000 |
2016/03/22 | 98 | 98 | 97 | 98 | 5,000 |
2016/03/18 | 95 | 97 | 95 | 97 | 11,000 |
2016/03/17 | 99 | 99 | 96 | 98 | 8,000 |
2016/03/16 | 96 | 98 | 96 | 98 | 8,000 |
2016/03/15 | 99 | 99 | 98 | 99 | 3,000 |
2016/03/14 | 99 | 99 | 97 | 99 | 15,000 |
2016/03/11 | 97 | 99 | 97 | 99 | 8,000 |
2016/03/10 | 97 | 97 | 97 | 97 | 5,000 |
2016/03/09 | 98 | 98 | 95 | 97 | 20,000 |
2016/03/08 | 100 | 100 | 95 | 99 | 20,000 |
2016/03/07 | 96 | 100 | 96 | 100 | 13,000 |
2016/03/04 | 98 | 98 | 97 | 98 | 20,000 |
2016/03/03 | 97 | 97 | 97 | 97 | 11,000 |
2016/03/02 | 95 | 95 | 95 | 95 | 6,000 |
2016/03/01 | 92 | 94 | 91 | 94 | 16,000 |
2016/02/29 | 98 | 99 | 91 | 93 | 36,000 |
2016/02/26 | 98 | 98 | 95 | 97 | 33,000 |
2016/02/25 | 91 | 101 | 89 | 97 | 197,000 |
2016/02/24 | 90 | 90 | 90 | 90 | 6,000 |
2016/02/23 | 87 | 91 | 87 | 90 | 42,000 |
2016/02/22 | 84 | 86 | 84 | 86 | 4,000 |
2016/02/19 | 87 | 87 | 82 | 83 | 32,000 |
2016/02/18 | 85 | 86 | 85 | 85 | 11,000 |
2016/02/17 | 83 | 85 | 82 | 85 | 34,000 |
2016/02/16 | 82 | 84 | 80 | 83 | 39,000 |
2016/02/15 | 79 | 81 | 78 | 80 | 50,000 |
2016/02/12 | 86 | 86 | 72 | 72 | 62,000 |
2016/02/10 | 92 | 92 | 88 | 88 | 18,000 |
2016/02/09 | 90 | 94 | 88 | 88 | 51,000 |
2016/02/08 | 90 | 93 | 90 | 93 | 14,000 |
2016/02/05 | 96 | 98 | 90 | 92 | 54,000 |
2016/02/04 | 96 | 99 | 95 | 99 | 25,000 |
2016/02/03 | 95 | 96 | 95 | 95 | 29,000 |
2016/02/02 | 94 | 96 | 94 | 96 | 15,000 |
2016/02/01 | 95 | 95 | 94 | 95 | 33,000 |
2016/01/29 | 93 | 93 | 90 | 92 | 22,000 |
2016/01/28 | 92 | 93 | 91 | 92 | 14,000 |
2016/01/27 | 91 | 92 | 90 | 92 | 23,000 |
2016/01/26 | 90 | 93 | 89 | 89 | 35,000 |
2016/01/25 | 95 | 95 | 91 | 93 | 49,000 |
2016/01/22 | 87 | 90 | 85 | 90 | 64,000 |
2016/01/21 | 89 | 93 | 83 | 83 | 53,000 |
2016/01/20 | 97 | 97 | 90 | 91 | 23,000 |
2016/01/19 | 95 | 98 | 95 | 97 | 22,000 |
2016/01/18 | 97 | 97 | 91 | 96 | 137,000 |
2016/01/15 | 99 | 102 | 98 | 99 | 94,000 |
2016/01/14 | 104 | 104 | 101 | 103 | 31,000 |
2016/01/13 | 105 | 107 | 105 | 106 | 27,000 |
2016/01/12 | 106 | 107 | 104 | 104 | 42,000 |
2016/01/08 | 110 | 111 | 109 | 109 | 12,000 |
2016/01/07 | 113 | 114 | 110 | 112 | 32,000 |
2016/01/06 | 112 | 119 | 111 | 115 | 62,000 |
2016/01/05 | 111 | 111 | 110 | 111 | 19,000 |
2016/01/04 | 110 | 111 | 110 | 110 | 15,000 |