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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,354 | 1,354 | 1,289 | 1,291 | 1,300 |
| 2022/12/29 | 1,363 | 1,366 | 1,355 | 1,355 | 500 |
| 2022/12/28 | 1,396 | 1,396 | 1,288 | 1,333 | 2,300 |
| 2022/12/27 | 1,400 | 1,431 | 1,400 | 1,400 | 2,100 |
| 2022/12/26 | 1,404 | 1,405 | 1,400 | 1,400 | 1,500 |
| 2022/12/23 | 1,452 | 1,452 | 1,392 | 1,404 | 1,100 |
| 2022/12/22 | 1,455 | 1,455 | 1,455 | 1,455 | 500 |
| 2022/12/21 | 1,455 | 1,460 | 1,455 | 1,455 | 500 |
| 2022/12/20 | 1,540 | 1,540 | 1,450 | 1,450 | 3,200 |
| 2022/12/19 | 1,561 | 1,561 | 1,550 | 1,550 | 900 |
| 2022/12/16 | 1,597 | 1,597 | 1,560 | 1,560 | 600 |
| 2022/12/15 | 1,552 | 1,552 | 1,548 | 1,552 | 1,200 |
| 2022/12/12 | 1,575 | 1,609 | 1,548 | 1,548 | 900 |
| 2022/12/09 | 1,550 | 1,555 | 1,543 | 1,555 | 400 |
| 2022/12/08 | 1,545 | 1,545 | 1,543 | 1,543 | 700 |
| 2022/12/07 | 1,545 | 1,560 | 1,545 | 1,560 | 1,000 |
| 2022/12/06 | 1,550 | 1,567 | 1,543 | 1,544 | 1,100 |
| 2022/12/05 | 1,555 | 1,561 | 1,554 | 1,554 | 1,500 |
| 2022/12/02 | 1,589 | 1,629 | 1,589 | 1,594 | 800 |
| 2022/12/01 | 1,640 | 1,640 | 1,601 | 1,601 | 1,300 |
| 2022/11/30 | 1,586 | 1,630 | 1,586 | 1,607 | 1,500 |
| 2022/11/29 | 1,600 | 1,600 | 1,586 | 1,586 | 900 |
| 2022/11/28 | 1,602 | 1,602 | 1,556 | 1,601 | 1,600 |
| 2022/11/25 | 1,610 | 1,637 | 1,591 | 1,604 | 1,500 |
| 2022/11/24 | 1,621 | 1,650 | 1,593 | 1,610 | 2,000 |
| 2022/11/22 | 1,580 | 1,610 | 1,561 | 1,599 | 1,400 |
| 2022/11/21 | 1,530 | 1,580 | 1,522 | 1,580 | 2,100 |
| 2022/11/18 | 1,645 | 1,646 | 1,516 | 1,522 | 4,700 |
| 2022/11/17 | 1,500 | 1,746 | 1,500 | 1,605 | 32,300 |
| 2022/11/16 | 1,453 | 1,453 | 1,453 | 1,453 | 200 |
| 2022/11/15 | 1,470 | 1,470 | 1,451 | 1,451 | 400 |
| 2022/11/14 | 1,475 | 1,475 | 1,470 | 1,471 | 900 |
| 2022/11/11 | 1,520 | 1,531 | 1,450 | 1,515 | 1,800 |
| 2022/11/10 | 1,550 | 1,589 | 1,509 | 1,521 | 1,900 |
| 2022/11/09 | 1,495 | 1,500 | 1,495 | 1,499 | 1,000 |
| 2022/11/08 | 1,492 | 1,507 | 1,491 | 1,494 | 1,500 |
| 2022/11/07 | 1,432 | 1,519 | 1,432 | 1,513 | 2,500 |
| 2022/11/04 | 1,512 | 1,512 | 1,431 | 1,431 | 4,500 |
| 2022/11/02 | 1,581 | 1,581 | 1,502 | 1,537 | 4,800 |
| 2022/11/01 | 1,605 | 1,623 | 1,540 | 1,585 | 6,100 |
| 2022/10/31 | 1,605 | 1,637 | 1,602 | 1,605 | 1,500 |
| 2022/10/28 | 1,621 | 1,673 | 1,602 | 1,605 | 3,000 |
| 2022/10/27 | 1,626 | 1,725 | 1,600 | 1,621 | 3,700 |
| 2022/10/26 | 1,628 | 1,660 | 1,628 | 1,638 | 1,900 |
| 2022/10/25 | 1,680 | 1,684 | 1,635 | 1,667 | 3,200 |
| 2022/10/24 | 1,661 | 1,679 | 1,640 | 1,640 | 2,400 |
| 2022/10/21 | 1,700 | 1,701 | 1,661 | 1,661 | 1,900 |
| 2022/10/20 | 1,705 | 1,705 | 1,624 | 1,697 | 7,300 |
| 2022/10/19 | 1,750 | 1,750 | 1,700 | 1,700 | 2,200 |
| 2022/10/18 | 1,800 | 1,820 | 1,710 | 1,710 | 6,600 |
| 2022/10/17 | 1,688 | 1,776 | 1,688 | 1,700 | 3,200 |
| 2022/10/14 | 1,676 | 1,750 | 1,676 | 1,688 | 9,200 |
| 2022/10/13 | 1,958 | 1,977 | 1,703 | 1,716 | 46,300 |
| 2022/10/12 | 1,650 | 1,719 | 1,644 | 1,661 | 2,500 |
| 2022/10/11 | 1,661 | 1,661 | 1,635 | 1,644 | 1,900 |
| 2022/10/07 | 1,708 | 1,749 | 1,665 | 1,665 | 4,600 |
| 2022/10/06 | 1,651 | 1,842 | 1,651 | 1,708 | 6,200 |
| 2022/10/05 | 1,662 | 1,710 | 1,660 | 1,678 | 1,900 |
| 2022/10/04 | 1,688 | 1,739 | 1,612 | 1,735 | 4,900 |
| 2022/10/03 | 1,700 | 1,740 | 1,670 | 1,670 | 2,500 |
| 2022/09/30 | 1,731 | 1,731 | 1,665 | 1,698 | 3,700 |
| 2022/09/29 | 1,813 | 1,813 | 1,731 | 1,731 | 3,100 |
| 2022/09/28 | 1,759 | 1,871 | 1,750 | 1,815 | 8,200 |
| 2022/09/27 | 1,871 | 2,000 | 1,749 | 1,780 | 19,700 |
| 2022/09/26 | 1,891 | 2,131 | 1,733 | 1,872 | 81,800 |
| 2022/09/22 | 1,777 | 1,795 | 1,607 | 1,731 | 9,600 |
| 2022/09/21 | 1,948 | 1,948 | 1,800 | 1,807 | 6,200 |
| 2022/09/20 | 1,998 | 2,033 | 1,911 | 1,948 | 4,700 |
| 2022/09/16 | 2,027 | 2,063 | 1,950 | 1,980 | 11,200 |
| 2022/09/15 | 2,135 | 2,491 | 2,070 | 2,100 | 78,200 |
| 2022/09/14 | 1,998 | 2,195 | 1,950 | 2,035 | 43,100 |
| 2022/09/13 | 1,973 | 2,343 | 1,917 | 2,198 | 49,100 |
| 2022/09/12 | 1,915 | 1,960 | 1,858 | 1,943 | 10,100 |
| 2022/09/09 | 1,959 | 1,998 | 1,882 | 1,955 | 13,600 |
| 2022/09/08 | 1,956 | 2,115 | 1,905 | 1,999 | 23,700 |
| 2022/09/07 | 2,040 | 2,165 | 1,996 | 1,996 | 18,800 |
| 2022/09/06 | 2,415 | 2,419 | 2,107 | 2,140 | 29,100 |
| 2022/09/05 | 2,230 | 2,830 | 2,102 | 2,319 | 156,400 |
| 2022/09/02 | 2,478 | 2,790 | 2,057 | 2,330 | 174,200 |
| 2022/09/01 | 3,400 | 3,400 | 2,399 | 2,399 | 230,100 |
| 2022/08/31 | 2,899 | 2,899 | 2,899 | 2,899 | 4,200 |
| 2022/08/30 | 2,058 | 2,399 | 1,999 | 2,399 | 41,600 |
| 2022/08/29 | 1,839 | 1,999 | 1,798 | 1,999 | 55,100 |
| 2022/08/26 | 1,310 | 1,599 | 1,310 | 1,599 | 14,100 |
| 2022/08/25 | 1,310 | 1,311 | 1,290 | 1,299 | 600 |
| 2022/08/24 | 1,322 | 1,322 | 1,288 | 1,288 | 1,200 |
| 2022/08/23 | 1,293 | 1,323 | 1,293 | 1,323 | 300 |
| 2022/08/22 | 1,295 | 1,295 | 1,294 | 1,294 | 800 |
| 2022/08/19 | 1,291 | 1,321 | 1,291 | 1,321 | 300 |
| 2022/08/18 | 1,300 | 1,301 | 1,300 | 1,301 | 500 |
| 2022/08/17 | 1,312 | 1,320 | 1,312 | 1,315 | 300 |
| 2022/08/16 | 1,342 | 1,342 | 1,342 | 1,342 | 100 |
| 2022/08/15 | 1,318 | 1,341 | 1,316 | 1,341 | 500 |
| 2022/08/12 | 1,290 | 1,291 | 1,290 | 1,290 | 1,600 |
| 2022/08/10 | 1,350 | 1,350 | 1,318 | 1,318 | 600 |
| 2022/08/09 | 1,367 | 1,367 | 1,325 | 1,325 | 900 |
| 2022/08/05 | 1,400 | 1,400 | 1,370 | 1,383 | 700 |
| 2022/08/04 | 1,337 | 1,393 | 1,337 | 1,370 | 400 |
| 2022/08/03 | 1,349 | 1,349 | 1,348 | 1,348 | 200 |
| 2022/08/01 | 1,357 | 1,360 | 1,357 | 1,360 | 600 |
| 2022/07/29 | 1,372 | 1,376 | 1,346 | 1,357 | 600 |
| 2022/07/28 | 1,341 | 1,415 | 1,341 | 1,364 | 3,100 |
| 2022/07/27 | 1,323 | 1,323 | 1,323 | 1,323 | 1,100 |
| 2022/07/26 | 1,379 | 1,409 | 1,349 | 1,353 | 3,800 |
| 2022/07/25 | 1,400 | 1,400 | 1,370 | 1,381 | 1,200 |
| 2022/07/22 | 1,396 | 1,419 | 1,379 | 1,413 | 2,200 |
| 2022/07/21 | 1,354 | 1,387 | 1,351 | 1,379 | 600 |
| 2022/07/20 | 1,370 | 1,380 | 1,330 | 1,354 | 1,700 |
| 2022/07/19 | 1,350 | 1,370 | 1,330 | 1,370 | 800 |
| 2022/07/15 | 1,325 | 1,325 | 1,325 | 1,325 | 100 |
| 2022/07/14 | 1,321 | 1,337 | 1,320 | 1,320 | 1,700 |
| 2022/07/13 | 1,383 | 1,383 | 1,316 | 1,316 | 1,600 |
| 2022/07/12 | 1,382 | 1,382 | 1,347 | 1,360 | 700 |
| 2022/07/11 | 1,351 | 1,387 | 1,304 | 1,384 | 7,300 |
| 2022/07/08 | 1,775 | 1,840 | 1,360 | 1,360 | 58,300 |
| 2022/07/07 | 1,237 | 1,541 | 1,237 | 1,541 | 19,400 |
| 2022/07/06 | 1,250 | 1,253 | 1,240 | 1,241 | 1,000 |
| 2022/07/05 | 1,246 | 1,336 | 1,246 | 1,270 | 1,300 |
| 2022/07/04 | 1,225 | 1,255 | 1,225 | 1,228 | 600 |
| 2022/07/01 | 1,321 | 1,321 | 1,285 | 1,285 | 800 |
| 2022/06/30 | 1,377 | 1,377 | 1,323 | 1,323 | 500 |
| 2022/06/29 | 1,356 | 1,356 | 1,356 | 1,356 | 100 |
| 2022/06/28 | 1,380 | 1,380 | 1,329 | 1,329 | 600 |
| 2022/06/27 | 1,290 | 1,400 | 1,290 | 1,380 | 2,000 |
| 2022/06/24 | 1,314 | 1,314 | 1,263 | 1,290 | 2,300 |
| 2022/06/23 | 1,403 | 1,590 | 1,330 | 1,330 | 16,600 |
| 2022/06/22 | 1,344 | 1,371 | 1,317 | 1,325 | 2,300 |
| 2022/06/20 | 1,288 | 1,360 | 1,288 | 1,344 | 1,600 |
| 2022/06/17 | 1,320 | 1,320 | 1,288 | 1,288 | 2,400 |
| 2022/06/15 | 1,368 | 1,368 | 1,321 | 1,321 | 1,000 |
| 2022/06/14 | 1,389 | 1,403 | 1,389 | 1,394 | 600 |
| 2022/06/13 | 1,348 | 1,383 | 1,305 | 1,359 | 1,500 |
| 2022/06/10 | 1,390 | 1,408 | 1,360 | 1,402 | 1,100 |
| 2022/06/09 | 1,387 | 1,411 | 1,330 | 1,409 | 3,000 |
| 2022/06/08 | 1,258 | 1,480 | 1,258 | 1,401 | 17,500 |
| 2022/06/07 | 1,340 | 1,340 | 1,266 | 1,271 | 1,600 |
| 2022/06/06 | 1,332 | 1,340 | 1,300 | 1,340 | 2,900 |
| 2022/06/03 | 1,403 | 1,431 | 1,341 | 1,347 | 4,000 |
| 2022/06/02 | 1,500 | 1,500 | 1,361 | 1,389 | 33,400 |
| 2022/06/01 | 1,207 | 1,504 | 1,207 | 1,504 | 29,400 |
| 2022/05/31 | 1,248 | 1,248 | 1,204 | 1,204 | 1,100 |
| 2022/05/30 | 1,260 | 1,277 | 1,230 | 1,255 | 3,100 |
| 2022/05/27 | 1,230 | 1,237 | 1,218 | 1,230 | 2,000 |
| 2022/05/26 | 1,235 | 1,275 | 1,214 | 1,215 | 7,800 |
| 2022/05/25 | 1,306 | 1,310 | 1,236 | 1,236 | 6,500 |
| 2022/05/24 | 1,456 | 1,456 | 1,320 | 1,346 | 12,500 |
| 2022/05/23 | 1,588 | 1,600 | 1,450 | 1,457 | 45,800 |
| 2022/05/20 | 1,645 | 1,788 | 1,613 | 1,788 | 51,800 |
| 2022/05/19 | 1,248 | 1,488 | 1,220 | 1,488 | 29,300 |
| 2022/05/18 | 1,180 | 1,200 | 1,131 | 1,188 | 2,700 |
| 2022/05/17 | 1,100 | 1,130 | 1,081 | 1,081 | 500 |
| 2022/05/16 | 1,085 | 1,085 | 1,085 | 1,085 | 100 |
| 2022/05/11 | 1,051 | 1,083 | 1,051 | 1,083 | 700 |
| 2022/05/10 | 1,051 | 1,051 | 1,051 | 1,051 | 200 |
| 2022/05/09 | 1,130 | 1,130 | 1,079 | 1,079 | 400 |
| 2022/05/06 | 1,132 | 1,132 | 1,130 | 1,130 | 500 |
| 2022/04/28 | 1,133 | 1,133 | 1,133 | 1,133 | 100 |
| 2022/04/26 | 1,136 | 1,136 | 1,133 | 1,133 | 400 |
| 2022/04/25 | 1,200 | 1,200 | 1,163 | 1,163 | 400 |
| 2022/04/21 | 1,180 | 1,197 | 1,171 | 1,171 | 700 |
| 2022/04/20 | 1,180 | 1,180 | 1,180 | 1,180 | 100 |
| 2022/04/19 | 1,171 | 1,175 | 1,171 | 1,175 | 400 |
| 2022/04/18 | 1,220 | 1,220 | 1,220 | 1,220 | 100 |
| 2022/04/14 | 1,168 | 1,190 | 1,168 | 1,190 | 300 |
| 2022/04/11 | 1,192 | 1,247 | 1,187 | 1,246 | 400 |
| 2022/04/08 | 1,162 | 1,192 | 1,162 | 1,192 | 500 |
| 2022/04/07 | 1,222 | 1,222 | 1,222 | 1,222 | 300 |
| 2022/04/06 | 1,239 | 1,299 | 1,205 | 1,205 | 3,000 |
| 2022/04/05 | 1,217 | 1,217 | 1,180 | 1,180 | 600 |
| 2022/04/04 | 1,160 | 1,195 | 1,160 | 1,195 | 400 |
| 2022/04/01 | 1,177 | 1,177 | 1,150 | 1,150 | 200 |
| 2022/03/31 | 1,181 | 1,219 | 1,175 | 1,214 | 1,200 |
| 2022/03/30 | 1,133 | 1,133 | 1,133 | 1,133 | 100 |
| 2022/03/28 | 1,161 | 1,161 | 1,131 | 1,132 | 700 |
| 2022/03/23 | 1,189 | 1,191 | 1,189 | 1,191 | 400 |
| 2022/03/22 | 1,178 | 1,178 | 1,168 | 1,168 | 500 |
| 2022/03/18 | 1,254 | 1,254 | 1,223 | 1,223 | 300 |
| 2022/03/16 | 1,164 | 1,164 | 1,164 | 1,164 | 300 |
| 2022/03/14 | 1,193 | 1,193 | 1,163 | 1,183 | 300 |
| 2022/03/11 | 1,240 | 1,298 | 1,185 | 1,193 | 1,500 |
| 2022/03/10 | 1,185 | 1,185 | 1,150 | 1,150 | 500 |
| 2022/03/07 | 1,216 | 1,216 | 1,186 | 1,186 | 500 |
| 2022/03/04 | 1,237 | 1,237 | 1,235 | 1,235 | 500 |
| 2022/03/03 | 1,271 | 1,275 | 1,271 | 1,275 | 300 |
| 2022/03/02 | 1,260 | 1,278 | 1,225 | 1,241 | 1,400 |
| 2022/03/01 | 1,221 | 1,230 | 1,221 | 1,230 | 1,100 |
| 2022/02/28 | 1,225 | 1,230 | 1,225 | 1,230 | 400 |
| 2022/02/25 | 1,235 | 1,235 | 1,221 | 1,221 | 600 |
| 2022/02/24 | 1,235 | 1,235 | 1,234 | 1,234 | 600 |
| 2022/02/22 | 1,258 | 1,258 | 1,258 | 1,258 | 100 |
| 2022/02/21 | 1,309 | 1,369 | 1,280 | 1,280 | 1,800 |
| 2022/02/18 | 1,279 | 1,279 | 1,279 | 1,279 | 200 |
| 2022/02/17 | 1,238 | 1,260 | 1,231 | 1,259 | 800 |
| 2022/02/16 | 1,252 | 1,252 | 1,252 | 1,252 | 100 |
| 2022/02/15 | 1,251 | 1,254 | 1,251 | 1,254 | 300 |
| 2022/02/14 | 1,300 | 1,329 | 1,300 | 1,329 | 1,000 |
| 2022/02/10 | 1,235 | 1,304 | 1,235 | 1,304 | 700 |
| 2022/02/09 | 1,234 | 1,264 | 1,232 | 1,232 | 900 |
| 2022/02/08 | 1,247 | 1,351 | 1,231 | 1,250 | 1,700 |
| 2022/02/07 | 1,266 | 1,277 | 1,247 | 1,247 | 600 |
| 2022/02/04 | 1,320 | 1,320 | 1,262 | 1,266 | 1,400 |
| 2022/02/03 | 1,297 | 1,357 | 1,260 | 1,352 | 1,000 |
| 2022/02/02 | 1,321 | 1,350 | 1,321 | 1,327 | 800 |
| 2022/02/01 | 1,371 | 1,504 | 1,311 | 1,340 | 5,300 |
| 2022/01/31 | 1,481 | 1,562 | 1,362 | 1,401 | 16,200 |
| 2022/01/28 | 1,480 | 1,480 | 1,225 | 1,480 | 23,500 |
| 2022/01/27 | 1,263 | 1,263 | 1,180 | 1,180 | 1,600 |
| 2022/01/25 | 1,313 | 1,315 | 1,286 | 1,293 | 2,400 |
| 2022/01/24 | 1,411 | 1,421 | 1,410 | 1,421 | 1,300 |
| 2022/01/21 | 1,434 | 1,434 | 1,434 | 1,434 | 100 |
| 2022/01/19 | 1,440 | 1,487 | 1,440 | 1,486 | 900 |
| 2022/01/18 | 1,460 | 1,463 | 1,421 | 1,421 | 1,200 |
| 2022/01/17 | 1,500 | 1,500 | 1,490 | 1,490 | 400 |
| 2022/01/14 | 1,505 | 1,520 | 1,502 | 1,511 | 700 |
| 2022/01/13 | 1,530 | 1,550 | 1,520 | 1,520 | 1,700 |
| 2022/01/12 | 1,555 | 1,560 | 1,555 | 1,560 | 400 |
| 2022/01/11 | 1,555 | 1,555 | 1,555 | 1,555 | 100 |
| 2022/01/07 | 1,529 | 1,616 | 1,502 | 1,593 | 1,000 |
| 2022/01/06 | 1,585 | 1,604 | 1,518 | 1,529 | 1,300 |
| 2022/01/05 | 1,590 | 1,599 | 1,585 | 1,585 | 400 |
| 2022/01/04 | 1,667 | 1,667 | 1,583 | 1,585 | 700 |