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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,795 | 1,814 | 1,700 | 1,781 | 23,700 |
| 2023/12/28 | 1,849 | 1,917 | 1,712 | 1,750 | 22,600 |
| 2023/12/27 | 1,774 | 1,845 | 1,774 | 1,837 | 3,000 |
| 2023/12/26 | 1,760 | 1,849 | 1,760 | 1,837 | 11,600 |
| 2023/12/25 | 1,715 | 1,774 | 1,700 | 1,770 | 6,800 |
| 2023/12/22 | 1,720 | 1,750 | 1,706 | 1,714 | 5,600 |
| 2023/12/21 | 1,630 | 1,744 | 1,602 | 1,708 | 13,000 |
| 2023/12/20 | 1,549 | 1,867 | 1,506 | 1,630 | 34,600 |
| 2023/12/19 | 1,542 | 1,548 | 1,500 | 1,509 | 1,700 |
| 2023/12/18 | 1,500 | 1,535 | 1,500 | 1,535 | 3,600 |
| 2023/12/15 | 1,510 | 1,519 | 1,510 | 1,519 | 500 |
| 2023/12/14 | 1,518 | 1,518 | 1,518 | 1,518 | 100 |
| 2023/12/13 | 1,540 | 1,540 | 1,505 | 1,518 | 1,500 |
| 2023/12/12 | 1,511 | 1,512 | 1,510 | 1,512 | 500 |
| 2023/12/11 | 1,505 | 1,505 | 1,505 | 1,505 | 100 |
| 2023/12/08 | 1,500 | 1,501 | 1,500 | 1,500 | 400 |
| 2023/12/07 | 1,507 | 1,510 | 1,506 | 1,510 | 1,000 |
| 2023/12/06 | 1,520 | 1,520 | 1,515 | 1,520 | 1,300 |
| 2023/12/05 | 1,518 | 1,520 | 1,502 | 1,520 | 500 |
| 2023/12/04 | 1,520 | 1,520 | 1,520 | 1,520 | 300 |
| 2023/12/01 | 1,520 | 1,522 | 1,518 | 1,522 | 400 |
| 2023/11/30 | 1,520 | 1,523 | 1,520 | 1,522 | 500 |
| 2023/11/28 | 1,535 | 1,540 | 1,527 | 1,527 | 700 |
| 2023/11/27 | 1,510 | 1,511 | 1,510 | 1,511 | 300 |
| 2023/11/22 | 1,520 | 1,520 | 1,510 | 1,510 | 700 |
| 2023/11/21 | 1,543 | 1,543 | 1,520 | 1,525 | 1,200 |
| 2023/11/20 | 1,515 | 1,570 | 1,515 | 1,551 | 1,000 |
| 2023/11/17 | 1,501 | 1,514 | 1,501 | 1,514 | 400 |
| 2023/11/16 | 1,518 | 1,518 | 1,517 | 1,517 | 200 |
| 2023/11/15 | 1,488 | 1,518 | 1,488 | 1,518 | 500 |
| 2023/11/13 | 1,495 | 1,565 | 1,461 | 1,496 | 3,600 |
| 2023/11/10 | 1,500 | 1,500 | 1,500 | 1,500 | 200 |
| 2023/11/09 | 1,490 | 1,500 | 1,490 | 1,497 | 900 |
| 2023/11/08 | 1,508 | 1,516 | 1,508 | 1,508 | 400 |
| 2023/11/07 | 1,505 | 1,505 | 1,505 | 1,505 | 200 |
| 2023/11/06 | 1,496 | 1,496 | 1,471 | 1,480 | 700 |
| 2023/11/02 | 1,465 | 1,465 | 1,465 | 1,465 | 100 |
| 2023/11/01 | 1,471 | 1,493 | 1,471 | 1,490 | 500 |
| 2023/10/31 | 1,471 | 1,471 | 1,471 | 1,471 | 100 |
| 2023/10/30 | 1,452 | 1,461 | 1,451 | 1,452 | 800 |
| 2023/10/27 | 1,470 | 1,470 | 1,470 | 1,470 | 200 |
| 2023/10/26 | 1,475 | 1,475 | 1,471 | 1,471 | 400 |
| 2023/10/25 | 1,505 | 1,505 | 1,464 | 1,464 | 1,000 |
| 2023/10/24 | 1,470 | 1,470 | 1,451 | 1,456 | 1,400 |
| 2023/10/23 | 1,520 | 1,520 | 1,462 | 1,466 | 4,300 |
| 2023/10/20 | 1,520 | 1,528 | 1,520 | 1,521 | 500 |
| 2023/10/18 | 1,520 | 1,520 | 1,520 | 1,520 | 200 |
| 2023/10/17 | 1,513 | 1,525 | 1,513 | 1,525 | 800 |
| 2023/10/16 | 1,510 | 1,511 | 1,510 | 1,511 | 700 |
| 2023/10/13 | 1,535 | 1,535 | 1,535 | 1,535 | 100 |
| 2023/10/12 | 1,519 | 1,524 | 1,519 | 1,524 | 300 |
| 2023/10/11 | 1,520 | 1,550 | 1,519 | 1,524 | 1,600 |
| 2023/10/10 | 1,532 | 1,532 | 1,532 | 1,532 | 800 |
| 2023/10/06 | 1,523 | 1,532 | 1,520 | 1,532 | 600 |
| 2023/10/05 | 1,505 | 1,540 | 1,505 | 1,517 | 2,400 |
| 2023/10/04 | 1,560 | 1,560 | 1,511 | 1,539 | 1,500 |
| 2023/10/03 | 1,625 | 1,625 | 1,600 | 1,600 | 900 |
| 2023/10/02 | 1,635 | 1,635 | 1,626 | 1,626 | 300 |
| 2023/09/29 | 1,595 | 1,595 | 1,595 | 1,595 | 100 |
| 2023/09/28 | 1,581 | 1,599 | 1,580 | 1,582 | 900 |
| 2023/09/27 | 1,591 | 1,619 | 1,591 | 1,619 | 1,100 |
| 2023/09/26 | 1,677 | 1,678 | 1,631 | 1,631 | 2,100 |
| 2023/09/25 | 1,631 | 1,680 | 1,615 | 1,653 | 3,800 |
| 2023/09/22 | 1,503 | 1,625 | 1,503 | 1,619 | 6,500 |
| 2023/09/21 | 1,548 | 1,557 | 1,540 | 1,557 | 500 |
| 2023/09/20 | 1,582 | 1,600 | 1,563 | 1,575 | 2,200 |
| 2023/09/19 | 1,600 | 1,600 | 1,581 | 1,581 | 800 |
| 2023/09/15 | 1,576 | 1,600 | 1,576 | 1,600 | 2,300 |
| 2023/09/14 | 1,568 | 1,603 | 1,551 | 1,585 | 3,400 |
| 2023/09/13 | 1,611 | 1,635 | 1,547 | 1,558 | 6,400 |
| 2023/09/12 | 1,695 | 1,695 | 1,607 | 1,614 | 9,800 |
| 2023/09/11 | 1,618 | 1,800 | 1,590 | 1,630 | 53,200 |
| 2023/09/08 | 1,663 | 1,749 | 1,576 | 1,578 | 40,500 |
| 2023/09/07 | 1,610 | 1,870 | 1,600 | 1,684 | 138,000 |
| 2023/09/06 | 1,530 | 1,674 | 1,530 | 1,574 | 7,200 |
| 2023/09/05 | 1,526 | 1,533 | 1,510 | 1,530 | 2,100 |
| 2023/09/04 | 1,629 | 1,645 | 1,520 | 1,530 | 10,300 |
| 2023/09/01 | 1,499 | 1,706 | 1,480 | 1,624 | 31,000 |
| 2023/08/31 | 1,439 | 1,500 | 1,439 | 1,477 | 1,400 |
| 2023/08/30 | 1,444 | 1,478 | 1,444 | 1,469 | 1,300 |
| 2023/08/29 | 1,445 | 1,450 | 1,420 | 1,450 | 1,200 |
| 2023/08/28 | 1,440 | 1,445 | 1,439 | 1,445 | 400 |
| 2023/08/25 | 1,440 | 1,450 | 1,440 | 1,450 | 700 |
| 2023/08/23 | 1,440 | 1,457 | 1,439 | 1,457 | 800 |
| 2023/08/22 | 1,439 | 1,495 | 1,439 | 1,464 | 1,500 |
| 2023/08/21 | 1,420 | 1,432 | 1,401 | 1,432 | 1,400 |
| 2023/08/18 | 1,430 | 1,450 | 1,430 | 1,450 | 500 |
| 2023/08/17 | 1,430 | 1,448 | 1,430 | 1,448 | 1,100 |
| 2023/08/16 | 1,460 | 1,489 | 1,435 | 1,435 | 800 |
| 2023/08/15 | 1,503 | 1,504 | 1,450 | 1,453 | 3,600 |
| 2023/08/14 | 1,512 | 1,530 | 1,503 | 1,509 | 1,200 |
| 2023/08/10 | 1,524 | 1,544 | 1,524 | 1,542 | 1,000 |
| 2023/08/09 | 1,532 | 1,532 | 1,524 | 1,524 | 1,000 |
| 2023/08/08 | 1,548 | 1,548 | 1,532 | 1,532 | 2,200 |
| 2023/08/07 | 1,531 | 1,531 | 1,531 | 1,531 | 300 |
| 2023/08/03 | 1,544 | 1,544 | 1,544 | 1,544 | 200 |
| 2023/08/02 | 1,552 | 1,553 | 1,551 | 1,552 | 700 |
| 2023/08/01 | 1,560 | 1,560 | 1,560 | 1,560 | 100 |
| 2023/07/31 | 1,551 | 1,570 | 1,551 | 1,566 | 800 |
| 2023/07/28 | 1,552 | 1,552 | 1,552 | 1,552 | 400 |
| 2023/07/27 | 1,558 | 1,558 | 1,558 | 1,558 | 100 |
| 2023/07/26 | 1,531 | 1,558 | 1,531 | 1,558 | 200 |
| 2023/07/25 | 1,550 | 1,551 | 1,535 | 1,535 | 500 |
| 2023/07/24 | 1,555 | 1,555 | 1,554 | 1,554 | 200 |
| 2023/07/21 | 1,555 | 1,569 | 1,555 | 1,569 | 600 |
| 2023/07/20 | 1,567 | 1,567 | 1,567 | 1,567 | 100 |
| 2023/07/19 | 1,594 | 1,594 | 1,569 | 1,569 | 300 |
| 2023/07/18 | 1,570 | 1,570 | 1,566 | 1,566 | 200 |
| 2023/07/13 | 1,556 | 1,569 | 1,556 | 1,569 | 300 |
| 2023/07/12 | 1,563 | 1,564 | 1,563 | 1,564 | 200 |
| 2023/07/11 | 1,563 | 1,563 | 1,563 | 1,563 | 100 |
| 2023/07/10 | 1,570 | 1,598 | 1,557 | 1,557 | 1,100 |
| 2023/07/07 | 1,571 | 1,571 | 1,571 | 1,571 | 100 |
| 2023/07/06 | 1,594 | 1,594 | 1,590 | 1,590 | 300 |
| 2023/07/05 | 1,600 | 1,600 | 1,600 | 1,600 | 400 |
| 2023/07/04 | 1,615 | 1,615 | 1,611 | 1,611 | 500 |
| 2023/07/03 | 1,581 | 1,613 | 1,581 | 1,594 | 300 |
| 2023/06/29 | 1,597 | 1,597 | 1,584 | 1,584 | 400 |
| 2023/06/27 | 1,575 | 1,579 | 1,550 | 1,557 | 1,900 |
| 2023/06/26 | 1,615 | 1,618 | 1,591 | 1,591 | 1,300 |
| 2023/06/23 | 1,616 | 1,616 | 1,610 | 1,610 | 700 |
| 2023/06/22 | 1,615 | 1,625 | 1,615 | 1,615 | 900 |
| 2023/06/21 | 1,615 | 1,620 | 1,611 | 1,615 | 1,700 |
| 2023/06/20 | 1,624 | 1,629 | 1,614 | 1,616 | 2,000 |
| 2023/06/19 | 1,673 | 1,673 | 1,630 | 1,635 | 1,400 |
| 2023/06/16 | 1,605 | 1,630 | 1,601 | 1,601 | 2,600 |
| 2023/06/15 | 1,616 | 1,633 | 1,615 | 1,632 | 1,700 |
| 2023/06/14 | 1,625 | 1,627 | 1,611 | 1,615 | 3,400 |
| 2023/06/13 | 1,645 | 1,645 | 1,633 | 1,634 | 2,000 |
| 2023/06/12 | 1,673 | 1,673 | 1,647 | 1,653 | 2,000 |
| 2023/06/09 | 1,645 | 1,657 | 1,645 | 1,657 | 1,700 |
| 2023/06/08 | 1,658 | 1,659 | 1,630 | 1,639 | 2,900 |
| 2023/06/07 | 1,670 | 1,670 | 1,650 | 1,657 | 3,700 |
| 2023/06/06 | 1,696 | 1,697 | 1,657 | 1,679 | 2,000 |
| 2023/06/05 | 1,665 | 1,677 | 1,660 | 1,661 | 1,900 |
| 2023/06/02 | 1,670 | 1,711 | 1,665 | 1,665 | 2,100 |
| 2023/06/01 | 1,679 | 1,680 | 1,661 | 1,665 | 900 |
| 2023/05/31 | 1,650 | 1,680 | 1,645 | 1,677 | 2,100 |
| 2023/05/30 | 1,656 | 1,656 | 1,631 | 1,638 | 2,700 |
| 2023/05/29 | 1,667 | 1,684 | 1,640 | 1,656 | 2,700 |
| 2023/05/26 | 1,703 | 1,703 | 1,650 | 1,667 | 7,900 |
| 2023/05/25 | 1,717 | 1,717 | 1,702 | 1,702 | 4,500 |
| 2023/05/24 | 1,702 | 1,720 | 1,702 | 1,702 | 3,400 |
| 2023/05/23 | 1,749 | 1,749 | 1,700 | 1,702 | 12,300 |
| 2023/05/22 | 1,671 | 1,749 | 1,670 | 1,709 | 56,100 |
| 2023/05/19 | 1,834 | 1,950 | 1,810 | 1,948 | 41,100 |
| 2023/05/18 | 1,759 | 1,860 | 1,725 | 1,794 | 14,300 |
| 2023/05/17 | 1,740 | 1,751 | 1,720 | 1,750 | 3,100 |
| 2023/05/16 | 1,699 | 1,721 | 1,699 | 1,719 | 3,300 |
| 2023/05/15 | 1,738 | 1,738 | 1,667 | 1,707 | 2,300 |
| 2023/05/12 | 1,683 | 1,717 | 1,683 | 1,703 | 700 |
| 2023/05/11 | 1,734 | 1,734 | 1,697 | 1,697 | 600 |
| 2023/05/10 | 1,699 | 1,742 | 1,699 | 1,700 | 1,600 |
| 2023/05/09 | 1,698 | 1,699 | 1,666 | 1,666 | 900 |
| 2023/05/08 | 1,675 | 1,701 | 1,675 | 1,698 | 2,700 |
| 2023/05/02 | 1,670 | 1,670 | 1,640 | 1,661 | 4,200 |
| 2023/05/01 | 1,774 | 1,774 | 1,650 | 1,680 | 6,900 |
| 2023/04/28 | 1,693 | 1,720 | 1,692 | 1,720 | 1,700 |
| 2023/04/27 | 1,713 | 1,746 | 1,685 | 1,685 | 7,200 |
| 2023/04/26 | 1,673 | 1,830 | 1,670 | 1,734 | 22,800 |
| 2023/04/25 | 1,760 | 1,809 | 1,671 | 1,671 | 28,800 |
| 2023/04/24 | 1,990 | 2,070 | 1,738 | 1,800 | 253,600 |
| 2023/04/21 | 1,630 | 1,670 | 1,607 | 1,670 | 2,300 |
| 2023/04/20 | 1,607 | 1,607 | 1,607 | 1,607 | 100 |
| 2023/04/19 | 1,611 | 1,630 | 1,603 | 1,607 | 1,100 |
| 2023/04/18 | 1,600 | 1,679 | 1,563 | 1,630 | 5,800 |
| 2023/04/17 | 1,557 | 1,580 | 1,530 | 1,555 | 6,500 |
| 2023/04/14 | 1,545 | 1,546 | 1,531 | 1,535 | 1,400 |
| 2023/04/13 | 1,535 | 1,550 | 1,535 | 1,546 | 900 |
| 2023/04/12 | 1,549 | 1,574 | 1,549 | 1,573 | 400 |
| 2023/04/11 | 1,543 | 1,545 | 1,543 | 1,545 | 200 |
| 2023/04/10 | 1,535 | 1,597 | 1,535 | 1,550 | 2,700 |
| 2023/04/07 | 1,552 | 1,564 | 1,511 | 1,521 | 4,300 |
| 2023/04/06 | 1,544 | 1,700 | 1,544 | 1,581 | 32,000 |
| 2023/04/05 | 1,621 | 1,625 | 1,455 | 1,474 | 13,700 |
| 2023/04/04 | 1,651 | 1,664 | 1,629 | 1,629 | 2,400 |
| 2023/04/03 | 1,659 | 1,675 | 1,659 | 1,675 | 400 |
| 2023/03/31 | 1,657 | 1,657 | 1,630 | 1,642 | 1,500 |
| 2023/03/30 | 1,663 | 1,720 | 1,657 | 1,665 | 1,400 |
| 2023/03/29 | 1,690 | 1,690 | 1,650 | 1,663 | 2,100 |
| 2023/03/28 | 1,657 | 1,681 | 1,634 | 1,650 | 2,500 |
| 2023/03/27 | 1,750 | 1,750 | 1,657 | 1,657 | 1,100 |
| 2023/03/24 | 1,670 | 1,671 | 1,668 | 1,670 | 800 |
| 2023/03/23 | 1,670 | 1,670 | 1,632 | 1,656 | 3,000 |
| 2023/03/22 | 1,654 | 1,656 | 1,630 | 1,630 | 500 |
| 2023/03/20 | 1,621 | 1,682 | 1,621 | 1,682 | 800 |
| 2023/03/17 | 1,713 | 1,713 | 1,631 | 1,643 | 2,200 |
| 2023/03/16 | 1,700 | 1,700 | 1,628 | 1,633 | 4,600 |
| 2023/03/15 | 1,800 | 1,870 | 1,700 | 1,700 | 28,000 |
| 2023/03/14 | 1,630 | 1,800 | 1,590 | 1,762 | 31,100 |
| 2023/03/13 | 1,650 | 1,655 | 1,630 | 1,631 | 4,600 |
| 2023/03/10 | 1,639 | 1,750 | 1,624 | 1,674 | 16,500 |
| 2023/03/09 | 1,706 | 1,716 | 1,611 | 1,660 | 9,200 |
| 2023/03/08 | 1,566 | 1,920 | 1,544 | 1,678 | 88,800 |
| 2023/03/07 | 1,522 | 1,609 | 1,522 | 1,526 | 7,300 |
| 2023/03/06 | 1,561 | 1,576 | 1,522 | 1,522 | 2,000 |
| 2023/03/03 | 1,501 | 1,559 | 1,501 | 1,521 | 1,800 |
| 2023/03/02 | 1,520 | 1,520 | 1,515 | 1,515 | 900 |
| 2023/03/01 | 1,520 | 1,520 | 1,520 | 1,520 | 500 |
| 2023/02/28 | 1,563 | 1,563 | 1,515 | 1,529 | 1,900 |
| 2023/02/27 | 1,526 | 1,576 | 1,526 | 1,576 | 500 |
| 2023/02/24 | 1,520 | 1,526 | 1,520 | 1,526 | 500 |
| 2023/02/22 | 1,520 | 1,540 | 1,500 | 1,517 | 3,800 |
| 2023/02/21 | 1,545 | 1,595 | 1,541 | 1,560 | 2,300 |
| 2023/02/20 | 1,544 | 1,559 | 1,544 | 1,558 | 600 |
| 2023/02/17 | 1,574 | 1,580 | 1,540 | 1,540 | 2,500 |
| 2023/02/16 | 1,580 | 1,580 | 1,540 | 1,574 | 2,900 |
| 2023/02/15 | 1,508 | 1,585 | 1,508 | 1,546 | 5,700 |
| 2023/02/14 | 1,486 | 1,629 | 1,471 | 1,519 | 13,000 |
| 2023/02/13 | 1,558 | 1,918 | 1,500 | 1,500 | 46,100 |
| 2023/02/10 | 1,479 | 1,518 | 1,460 | 1,518 | 2,000 |
| 2023/02/09 | 1,480 | 1,488 | 1,450 | 1,450 | 1,600 |
| 2023/02/08 | 1,485 | 1,520 | 1,461 | 1,480 | 3,500 |
| 2023/02/07 | 1,470 | 1,470 | 1,470 | 1,470 | 200 |
| 2023/02/06 | 1,451 | 1,460 | 1,450 | 1,460 | 700 |
| 2023/02/03 | 1,478 | 1,478 | 1,444 | 1,451 | 700 |
| 2023/02/02 | 1,443 | 1,462 | 1,443 | 1,462 | 500 |
| 2023/02/01 | 1,443 | 1,465 | 1,443 | 1,443 | 1,500 |
| 2023/01/31 | 1,447 | 1,450 | 1,441 | 1,450 | 600 |
| 2023/01/30 | 1,455 | 1,455 | 1,449 | 1,451 | 800 |
| 2023/01/27 | 1,490 | 1,490 | 1,448 | 1,448 | 1,600 |
| 2023/01/26 | 1,440 | 1,542 | 1,440 | 1,489 | 5,500 |
| 2023/01/25 | 1,485 | 1,485 | 1,420 | 1,437 | 3,300 |
| 2023/01/24 | 1,431 | 1,583 | 1,431 | 1,467 | 5,100 |
| 2023/01/23 | 1,451 | 1,453 | 1,438 | 1,438 | 500 |
| 2023/01/20 | 1,450 | 1,489 | 1,444 | 1,453 | 1,400 |
| 2023/01/18 | 1,455 | 1,498 | 1,444 | 1,473 | 800 |
| 2023/01/17 | 1,400 | 1,556 | 1,400 | 1,485 | 6,100 |
| 2023/01/16 | 1,444 | 1,489 | 1,405 | 1,406 | 1,800 |
| 2023/01/13 | 1,512 | 1,512 | 1,444 | 1,466 | 700 |
| 2023/01/12 | 1,468 | 1,468 | 1,438 | 1,452 | 1,000 |
| 2023/01/11 | 1,490 | 1,490 | 1,470 | 1,470 | 800 |
| 2023/01/10 | 1,425 | 1,460 | 1,400 | 1,460 | 5,800 |
| 2023/01/06 | 1,488 | 1,542 | 1,407 | 1,441 | 10,300 |
| 2023/01/05 | 1,791 | 1,989 | 1,458 | 1,458 | 65,800 |
| 2023/01/04 | 1,351 | 1,591 | 1,351 | 1,591 | 11,800 |