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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,652 | 1,679 | 1,641 | 1,679 | 4,600 |
| 2017/12/28 | 1,649 | 1,650 | 1,647 | 1,647 | 1,300 |
| 2017/12/27 | 1,648 | 1,648 | 1,631 | 1,644 | 1,700 |
| 2017/12/26 | 1,631 | 1,654 | 1,630 | 1,630 | 6,800 |
| 2017/12/25 | 1,662 | 1,662 | 1,620 | 1,648 | 5,900 |
| 2017/12/22 | 1,630 | 1,630 | 1,623 | 1,623 | 4,900 |
| 2017/12/21 | 1,645 | 1,645 | 1,630 | 1,630 | 1,900 |
| 2017/12/20 | 1,625 | 1,635 | 1,625 | 1,635 | 1,500 |
| 2017/12/19 | 1,634 | 1,634 | 1,624 | 1,632 | 900 |
| 2017/12/18 | 1,643 | 1,643 | 1,620 | 1,620 | 1,600 |
| 2017/12/15 | 1,639 | 1,639 | 1,625 | 1,627 | 1,200 |
| 2017/12/14 | 1,650 | 1,650 | 1,640 | 1,640 | 1,500 |
| 2017/12/13 | 1,655 | 1,655 | 1,640 | 1,645 | 2,200 |
| 2017/12/12 | 1,650 | 1,655 | 1,645 | 1,655 | 3,100 |
| 2017/12/11 | 1,640 | 1,650 | 1,640 | 1,643 | 6,400 |
| 2017/12/08 | 1,633 | 1,665 | 1,630 | 1,636 | 3,400 |
| 2017/12/07 | 1,609 | 1,625 | 1,601 | 1,625 | 4,900 |
| 2017/12/06 | 1,652 | 1,679 | 1,604 | 1,606 | 5,800 |
| 2017/12/05 | 1,682 | 1,682 | 1,600 | 1,633 | 9,100 |
| 2017/12/04 | 1,710 | 1,720 | 1,675 | 1,682 | 19,100 |
| 2017/12/01 | 1,618 | 1,808 | 1,607 | 1,680 | 70,400 |
| 2017/11/30 | 1,583 | 1,609 | 1,583 | 1,606 | 2,900 |
| 2017/11/29 | 1,610 | 1,617 | 1,578 | 1,578 | 3,100 |
| 2017/11/28 | 1,566 | 1,615 | 1,565 | 1,615 | 800 |
| 2017/11/27 | 1,593 | 1,593 | 1,571 | 1,571 | 2,800 |
| 2017/11/24 | 1,620 | 1,620 | 1,595 | 1,596 | 6,000 |
| 2017/11/22 | 1,582 | 1,632 | 1,577 | 1,632 | 18,300 |
| 2017/11/21 | 1,522 | 1,543 | 1,522 | 1,542 | 800 |
| 2017/11/20 | 1,542 | 1,542 | 1,519 | 1,539 | 700 |
| 2017/11/17 | 1,505 | 1,545 | 1,505 | 1,544 | 1,600 |
| 2017/11/16 | 1,530 | 1,534 | 1,505 | 1,505 | 1,900 |
| 2017/11/15 | 1,564 | 1,570 | 1,530 | 1,536 | 3,000 |
| 2017/11/14 | 1,567 | 1,570 | 1,561 | 1,569 | 1,500 |
| 2017/11/13 | 1,567 | 1,567 | 1,567 | 1,567 | 400 |
| 2017/11/10 | 1,577 | 1,579 | 1,577 | 1,579 | 300 |
| 2017/11/09 | 1,611 | 1,611 | 1,586 | 1,588 | 1,100 |
| 2017/11/08 | 1,601 | 1,612 | 1,600 | 1,611 | 1,200 |
| 2017/11/07 | 1,589 | 1,612 | 1,580 | 1,612 | 3,400 |
| 2017/11/06 | 1,615 | 1,615 | 1,574 | 1,603 | 3,900 |
| 2017/11/02 | 1,630 | 1,630 | 1,601 | 1,615 | 1,700 |
| 2017/11/01 | 1,570 | 1,620 | 1,570 | 1,617 | 4,400 |
| 2017/10/31 | 1,570 | 1,584 | 1,570 | 1,570 | 1,000 |
| 2017/10/30 | 1,575 | 1,576 | 1,575 | 1,576 | 1,200 |
| 2017/10/27 | 1,571 | 1,599 | 1,571 | 1,574 | 1,700 |
| 2017/10/26 | 1,608 | 1,608 | 1,571 | 1,571 | 1,000 |
| 2017/10/25 | 1,601 | 1,607 | 1,590 | 1,590 | 1,800 |
| 2017/10/24 | 1,622 | 1,622 | 1,607 | 1,607 | 3,600 |
| 2017/10/23 | 1,621 | 1,635 | 1,600 | 1,630 | 5,200 |
| 2017/10/20 | 1,643 | 1,675 | 1,606 | 1,620 | 30,700 |
| 2017/10/19 | 1,555 | 1,555 | 1,547 | 1,552 | 1,000 |
| 2017/10/18 | 1,588 | 1,591 | 1,565 | 1,575 | 3,900 |
| 2017/10/17 | 1,547 | 1,570 | 1,547 | 1,570 | 3,800 |
| 2017/10/16 | 1,544 | 1,546 | 1,543 | 1,546 | 800 |
| 2017/10/13 | 1,545 | 1,545 | 1,545 | 1,545 | 200 |
| 2017/10/12 | 1,547 | 1,547 | 1,528 | 1,547 | 2,600 |
| 2017/10/11 | 1,520 | 1,547 | 1,520 | 1,547 | 2,200 |
| 2017/10/10 | 1,541 | 1,541 | 1,520 | 1,520 | 3,700 |
| 2017/10/06 | 1,545 | 1,545 | 1,529 | 1,542 | 1,100 |
| 2017/10/05 | 1,532 | 1,543 | 1,532 | 1,543 | 500 |
| 2017/10/04 | 1,529 | 1,539 | 1,529 | 1,539 | 1,000 |
| 2017/10/03 | 1,542 | 1,547 | 1,529 | 1,529 | 9,200 |
| 2017/10/02 | 1,545 | 1,560 | 1,542 | 1,558 | 6,100 |
| 2017/09/29 | 1,570 | 1,583 | 1,545 | 1,551 | 8,000 |
| 2017/09/28 | 1,584 | 1,596 | 1,570 | 1,572 | 4,700 |
| 2017/09/27 | 1,582 | 1,597 | 1,545 | 1,597 | 2,200 |
| 2017/09/27 | 1 -> 0.10 分割 | ||||
| 2017/09/26 | 161 | 162 | 160 | 160 | 25,000 |
| 2017/09/25 | 167 | 167 | 160 | 162 | 144,000 |
| 2017/09/22 | 165 | 166 | 164 | 165 | 30,000 |
| 2017/09/21 | 167 | 168 | 166 | 166 | 23,000 |
| 2017/09/20 | 167 | 168 | 165 | 168 | 49,000 |
| 2017/09/19 | 163 | 170 | 163 | 167 | 113,000 |
| 2017/09/15 | 160 | 161 | 160 | 161 | 8,000 |
| 2017/09/14 | 161 | 161 | 160 | 160 | 9,000 |
| 2017/09/13 | 160 | 162 | 160 | 162 | 15,000 |
| 2017/09/12 | 157 | 160 | 157 | 160 | 16,000 |
| 2017/09/11 | 158 | 159 | 158 | 159 | 3,000 |
| 2017/09/08 | 158 | 158 | 156 | 158 | 20,000 |
| 2017/09/07 | 158 | 159 | 157 | 159 | 12,000 |
| 2017/09/06 | 154 | 158 | 154 | 157 | 14,000 |
| 2017/09/05 | 160 | 160 | 156 | 156 | 66,000 |
| 2017/09/04 | 160 | 161 | 159 | 161 | 23,000 |
| 2017/09/01 | 162 | 162 | 160 | 161 | 25,000 |
| 2017/08/31 | 159 | 166 | 159 | 162 | 68,000 |
| 2017/08/30 | 159 | 159 | 159 | 159 | 12,000 |
| 2017/08/29 | 159 | 159 | 157 | 158 | 23,000 |
| 2017/08/28 | 159 | 160 | 158 | 160 | 25,000 |
| 2017/08/25 | 160 | 162 | 160 | 162 | 11,000 |
| 2017/08/24 | 164 | 164 | 158 | 160 | 55,000 |
| 2017/08/23 | 163 | 163 | 162 | 163 | 10,000 |
| 2017/08/22 | 163 | 164 | 163 | 163 | 12,000 |
| 2017/08/21 | 163 | 163 | 162 | 162 | 16,000 |
| 2017/08/18 | 165 | 165 | 163 | 163 | 52,000 |
| 2017/08/17 | 167 | 168 | 166 | 167 | 32,000 |
| 2017/08/16 | 164 | 167 | 164 | 167 | 21,000 |
| 2017/08/15 | 164 | 166 | 163 | 166 | 88,000 |
| 2017/08/14 | 165 | 166 | 164 | 166 | 12,000 |
| 2017/08/10 | 165 | 165 | 164 | 165 | 41,000 |
| 2017/08/09 | 166 | 167 | 164 | 166 | 62,000 |
| 2017/08/08 | 167 | 167 | 166 | 166 | 22,000 |
| 2017/08/07 | 168 | 170 | 167 | 168 | 43,000 |
| 2017/08/04 | 167 | 168 | 166 | 167 | 30,000 |
| 2017/08/03 | 168 | 169 | 167 | 167 | 17,000 |
| 2017/08/02 | 168 | 169 | 167 | 167 | 7,000 |
| 2017/08/01 | 172 | 172 | 166 | 166 | 66,000 |
| 2017/07/31 | 170 | 172 | 170 | 172 | 32,000 |
| 2017/07/28 | 172 | 172 | 169 | 170 | 129,000 |
| 2017/07/27 | 171 | 174 | 169 | 173 | 224,000 |
| 2017/07/26 | 167 | 170 | 165 | 168 | 132,000 |
| 2017/07/25 | 168 | 168 | 167 | 167 | 34,000 |
| 2017/07/24 | 169 | 169 | 167 | 167 | 36,000 |
| 2017/07/21 | 167 | 169 | 165 | 169 | 135,000 |
| 2017/07/20 | 168 | 169 | 167 | 169 | 26,000 |
| 2017/07/19 | 166 | 169 | 166 | 169 | 43,000 |
| 2017/07/18 | 167 | 167 | 166 | 166 | 56,000 |
| 2017/07/14 | 169 | 170 | 168 | 168 | 24,000 |
| 2017/07/13 | 169 | 171 | 169 | 169 | 43,000 |
| 2017/07/12 | 169 | 171 | 169 | 169 | 36,000 |
| 2017/07/11 | 169 | 170 | 167 | 169 | 52,000 |
| 2017/07/10 | 169 | 171 | 169 | 170 | 56,000 |
| 2017/07/07 | 165 | 171 | 165 | 169 | 103,000 |
| 2017/07/06 | 171 | 173 | 168 | 168 | 94,000 |
| 2017/07/05 | 172 | 174 | 171 | 171 | 84,000 |
| 2017/07/04 | 176 | 176 | 171 | 171 | 127,000 |
| 2017/07/03 | 174 | 176 | 173 | 175 | 57,000 |
| 2017/06/30 | 172 | 174 | 172 | 174 | 11,000 |
| 2017/06/29 | 172 | 174 | 171 | 173 | 41,000 |
| 2017/06/28 | 174 | 175 | 171 | 172 | 39,000 |
| 2017/06/27 | 176 | 176 | 173 | 174 | 19,000 |
| 2017/06/26 | 172 | 175 | 172 | 175 | 31,000 |
| 2017/06/23 | 176 | 176 | 171 | 172 | 55,000 |
| 2017/06/22 | 174 | 176 | 174 | 176 | 27,000 |
| 2017/06/21 | 175 | 175 | 173 | 174 | 19,000 |
| 2017/06/20 | 175 | 177 | 175 | 175 | 57,000 |
| 2017/06/19 | 176 | 176 | 173 | 175 | 25,000 |
| 2017/06/16 | 175 | 175 | 173 | 174 | 48,000 |
| 2017/06/15 | 177 | 178 | 174 | 176 | 60,000 |
| 2017/06/14 | 177 | 177 | 174 | 175 | 43,000 |
| 2017/06/13 | 176 | 177 | 175 | 177 | 48,000 |
| 2017/06/12 | 176 | 180 | 173 | 176 | 217,000 |
| 2017/06/09 | 168 | 179 | 168 | 172 | 322,000 |
| 2017/06/08 | 170 | 171 | 167 | 167 | 111,000 |
| 2017/06/07 | 169 | 173 | 167 | 171 | 62,000 |
| 2017/06/06 | 173 | 173 | 168 | 169 | 66,000 |
| 2017/06/05 | 175 | 180 | 173 | 173 | 125,000 |
| 2017/06/02 | 172 | 195 | 172 | 173 | 1,198,000 |
| 2017/06/01 | 165 | 173 | 165 | 171 | 143,000 |
| 2017/05/31 | 165 | 167 | 165 | 165 | 41,000 |
| 2017/05/30 | 166 | 166 | 165 | 165 | 40,000 |
| 2017/05/29 | 166 | 169 | 166 | 166 | 66,000 |
| 2017/05/26 | 169 | 169 | 167 | 168 | 42,000 |
| 2017/05/25 | 170 | 171 | 168 | 171 | 53,000 |
| 2017/05/24 | 168 | 172 | 168 | 171 | 61,000 |
| 2017/05/23 | 171 | 171 | 166 | 167 | 108,000 |
| 2017/05/22 | 178 | 178 | 170 | 171 | 272,000 |
| 2017/05/19 | 181 | 191 | 177 | 180 | 626,000 |
| 2017/05/18 | 177 | 189 | 177 | 186 | 521,000 |
| 2017/05/17 | 177 | 178 | 176 | 177 | 38,000 |
| 2017/05/16 | 176 | 179 | 176 | 178 | 56,000 |
| 2017/05/15 | 175 | 175 | 173 | 175 | 48,000 |
| 2017/05/12 | 177 | 177 | 174 | 176 | 41,000 |
| 2017/05/11 | 177 | 179 | 177 | 177 | 68,000 |
| 2017/05/10 | 174 | 176 | 173 | 176 | 60,000 |
| 2017/05/09 | 174 | 175 | 174 | 174 | 62,000 |
| 2017/05/08 | 174 | 175 | 173 | 174 | 29,000 |
| 2017/05/02 | 173 | 174 | 173 | 173 | 14,000 |
| 2017/05/01 | 175 | 175 | 172 | 173 | 25,000 |
| 2017/04/28 | 175 | 176 | 174 | 175 | 25,000 |
| 2017/04/27 | 175 | 176 | 174 | 175 | 20,000 |
| 2017/04/26 | 174 | 176 | 173 | 175 | 46,000 |
| 2017/04/25 | 172 | 173 | 171 | 173 | 55,000 |
| 2017/04/24 | 180 | 181 | 173 | 173 | 127,000 |
| 2017/04/21 | 174 | 175 | 171 | 173 | 49,000 |
| 2017/04/20 | 175 | 175 | 170 | 172 | 69,000 |
| 2017/04/19 | 163 | 177 | 163 | 172 | 265,000 |
| 2017/04/18 | 161 | 165 | 161 | 163 | 102,000 |
| 2017/04/17 | 156 | 160 | 156 | 159 | 33,000 |
| 2017/04/14 | 157 | 162 | 157 | 158 | 139,000 |
| 2017/04/13 | 152 | 161 | 150 | 156 | 168,000 |
| 2017/04/12 | 161 | 161 | 153 | 154 | 195,000 |
| 2017/04/11 | 166 | 166 | 163 | 163 | 75,000 |
| 2017/04/10 | 168 | 169 | 167 | 168 | 20,000 |
| 2017/04/07 | 170 | 171 | 165 | 168 | 85,000 |
| 2017/04/06 | 176 | 176 | 167 | 169 | 177,000 |
| 2017/04/05 | 175 | 180 | 173 | 178 | 104,000 |
| 2017/04/04 | 180 | 180 | 175 | 176 | 86,000 |
| 2017/04/03 | 178 | 183 | 177 | 179 | 109,000 |
| 2017/03/31 | 175 | 178 | 175 | 176 | 41,000 |
| 2017/03/30 | 175 | 176 | 173 | 175 | 41,000 |
| 2017/03/29 | 174 | 175 | 174 | 175 | 26,000 |
| 2017/03/28 | 172 | 175 | 172 | 173 | 35,000 |
| 2017/03/27 | 174 | 174 | 171 | 171 | 87,000 |
| 2017/03/24 | 177 | 177 | 174 | 174 | 41,000 |
| 2017/03/23 | 175 | 176 | 174 | 175 | 26,000 |
| 2017/03/22 | 175 | 177 | 173 | 175 | 80,000 |
| 2017/03/21 | 178 | 178 | 176 | 176 | 65,000 |
| 2017/03/17 | 178 | 180 | 177 | 178 | 68,000 |
| 2017/03/16 | 178 | 180 | 177 | 177 | 130,000 |
| 2017/03/15 | 185 | 186 | 178 | 178 | 323,000 |
| 2017/03/14 | 179 | 201 | 176 | 187 | 1,120,000 |
| 2017/03/13 | 176 | 179 | 174 | 174 | 62,000 |
| 2017/03/10 | 176 | 177 | 176 | 176 | 27,000 |
| 2017/03/09 | 177 | 178 | 176 | 178 | 43,000 |
| 2017/03/08 | 173 | 180 | 173 | 177 | 155,000 |
| 2017/03/07 | 175 | 175 | 173 | 173 | 58,000 |
| 2017/03/06 | 175 | 176 | 171 | 174 | 225,000 |
| 2017/03/03 | 181 | 183 | 176 | 177 | 218,000 |
| 2017/03/02 | 184 | 184 | 179 | 182 | 208,000 |
| 2017/03/01 | 185 | 186 | 183 | 185 | 66,000 |
| 2017/02/28 | 187 | 187 | 181 | 186 | 71,000 |
| 2017/02/27 | 187 | 188 | 184 | 185 | 62,000 |
| 2017/02/24 | 184 | 187 | 180 | 185 | 68,000 |
| 2017/02/23 | 186 | 186 | 184 | 185 | 40,000 |
| 2017/02/22 | 189 | 189 | 185 | 186 | 70,000 |
| 2017/02/21 | 189 | 189 | 188 | 188 | 37,000 |
| 2017/02/20 | 184 | 190 | 184 | 187 | 63,000 |
| 2017/02/17 | 186 | 186 | 184 | 184 | 34,000 |
| 2017/02/16 | 187 | 187 | 184 | 186 | 19,000 |
| 2017/02/15 | 187 | 189 | 183 | 186 | 84,000 |
| 2017/02/14 | 194 | 194 | 186 | 186 | 183,000 |
| 2017/02/13 | 202 | 203 | 191 | 192 | 305,000 |
| 2017/02/10 | 204 | 205 | 203 | 203 | 73,000 |
| 2017/02/09 | 205 | 209 | 202 | 204 | 96,000 |
| 2017/02/08 | 199 | 206 | 199 | 205 | 251,000 |
| 2017/02/07 | 195 | 200 | 192 | 199 | 80,000 |
| 2017/02/06 | 193 | 197 | 193 | 195 | 63,000 |
| 2017/02/03 | 196 | 198 | 192 | 193 | 128,000 |
| 2017/02/02 | 204 | 204 | 197 | 198 | 93,000 |
| 2017/02/01 | 200 | 203 | 196 | 202 | 115,000 |
| 2017/01/31 | 203 | 212 | 200 | 201 | 432,000 |
| 2017/01/30 | 192 | 211 | 192 | 208 | 519,000 |
| 2017/01/27 | 189 | 192 | 187 | 190 | 129,000 |
| 2017/01/26 | 188 | 197 | 184 | 185 | 326,000 |
| 2017/01/25 | 184 | 185 | 183 | 184 | 100,000 |
| 2017/01/24 | 183 | 185 | 182 | 183 | 124,000 |
| 2017/01/23 | 183 | 194 | 182 | 186 | 326,000 |
| 2017/01/20 | 189 | 189 | 182 | 184 | 249,000 |
| 2017/01/19 | 197 | 197 | 190 | 191 | 125,000 |
| 2017/01/18 | 188 | 195 | 188 | 195 | 380,000 |
| 2017/01/17 | 198 | 210 | 191 | 202 | 1,152,000 |
| 2017/01/16 | 195 | 197 | 188 | 189 | 387,000 |
| 2017/01/13 | 212 | 212 | 201 | 201 | 376,000 |
| 2017/01/12 | 214 | 224 | 198 | 205 | 1,133,000 |
| 2017/01/11 | 228 | 243 | 195 | 204 | 7,042,000 |
| 2017/01/10 | 177 | 212 | 172 | 212 | 9,484,000 |
| 2017/01/06 | 171 | 177 | 162 | 162 | 1,067,000 |
| 2017/01/05 | 168 | 169 | 158 | 163 | 1,534,000 |
| 2017/01/04 | 149 | 189 | 149 | 170 | 12,689,000 |