[7946 大証2部] 光陽社 日足 時系列データ

[7946 大証2部] 光陽社 (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1272.0072.0071.0071.009000642000
2013-07-1171.0071.0070.0071.00180001274000
2013-07-1070.0070.0070.0070.005000350000
2013-07-0969.0070.0068.0070.0011000762000
2013-07-0871.0071.0069.0069.00230001618000
2013-07-0568.0072.0068.0070.00350002451000
2013-07-0466.0067.0066.0067.005000333000
2013-07-0367.0067.0066.0067.0011000731000
2013-07-0265.0067.0065.0067.009000597000
2013-07-0162.0065.0062.0065.0011000701000
2013-06-2862.0064.0062.0063.006000380000
2013-06-2763.0063.0050.0061.00670003922000
2013-06-2666.0067.0063.0063.00450002917000
2013-06-2571.0071.0063.0066.00830005500000
2013-06-2472.0072.0072.0072.006000432000
2013-06-2172.0072.0070.0071.00170001207000
2013-06-2072.0072.0072.0072.00100072000
2013-06-1973.0074.0071.0071.00420003063000
2013-06-1800
2013-06-1771.0073.0071.0073.0012000859000
2013-06-1472.0073.0072.0072.005000361000
2013-06-1373.0073.0072.0072.003000218000
2013-06-1272.0073.0072.0073.003000217000
2013-06-1172.0073.0072.0073.0012000868000
2013-06-1071.0073.0071.0073.00410002953000
2013-06-0770.0074.0070.0070.00380002692000
2013-06-0677.0077.0070.0077.00880006546000
2013-06-0579.0081.0077.0079.00640005074000
2013-06-0475.0078.0075.0078.00150001157000
2013-06-0376.0077.0075.0077.00200001512000
2013-05-3176.0077.0074.0077.00320002427000
2013-05-3075.0076.0072.0075.00560004168000
2013-05-2976.0077.0075.0077.00270002061000
2013-05-2875.0076.0074.0076.00260001943000
2013-05-2776.0076.0072.0074.00680005017000
2013-05-2480.0081.0076.0078.001050008282000
2013-05-2386.0086.0079.0080.0016700013658000
2013-05-2287.0088.0082.0087.0021800018443000
2013-05-2189.00102.0082.0084.001993000186917000
2013-05-2079.0082.0079.0080.001000007983000
2013-05-1773.0076.0073.0076.00370002770000
2013-05-1677.0077.0070.0074.001190008794000
2013-05-1582.0083.0078.0078.001050008433000
2013-05-1478.0081.0077.0081.00740005870000
2013-05-1377.0078.0077.0078.00490003798000
2013-05-1078.0078.0076.0077.00360002778000
2013-05-0976.0077.0076.0077.00490003753000
2013-05-0877.0078.0075.0077.00560004270000
2013-05-0776.0077.0076.0077.00340002608000
2013-05-0278.0078.0075.0076.00230001765000
2013-05-0176.0077.0075.0077.0011000837000
2013-04-3076.0077.0074.0077.00770005817000
2013-04-2677.0078.0076.0077.00600004622000
2013-04-2582.0082.0076.0077.0013000010246000
2013-04-2476.0081.0075.0080.0020800016326000
2013-04-2374.0076.0073.0076.001010007472000
2013-04-2274.0075.0072.0075.00950006918000
2013-04-1974.0074.0071.0073.0015700011330000
2013-04-1876.0076.0072.0074.001040007740000
2013-04-1776.0078.0074.0076.0018400013942000
2013-04-1675.0076.0074.0074.00950007098000
2013-04-1578.0078.0075.0077.001280009858000
2013-04-1284.0085.0078.0080.0023900019333000
2013-04-11107.00114.0082.0084.001570000149093000
2013-04-1082.0097.0075.0097.001331000114150000
2013-04-0962.0067.0062.0067.00660004305000
2013-04-0863.0063.0060.0062.00270001658000
2013-04-0562.0062.0061.0062.003000185000
2013-04-0460.0061.0060.0061.00210001278000
2013-04-0360.0061.0059.0060.0012000716000
2013-04-0258.0059.0054.0059.00450002553000
2013-04-0162.0063.0059.0059.00230001405000
2013-03-2965.0065.0063.0064.00160001013000
2013-03-2865.0065.0064.0064.00180001168000
2013-03-2763.0064.0063.0064.0011000698000
2013-03-2664.0065.0061.0063.00480003079000
2013-03-2562.0065.0059.0064.00910005647000
2013-03-2261.0062.0061.0061.00190001169000
2013-03-2161.0061.0060.0061.00180001093000
2013-03-1960.0061.0059.0061.00260001554000
2013-03-1860.0061.0059.0059.00390002330000
2013-03-1559.0062.0058.0060.001150006905000
2013-03-1455.0057.0055.0057.00230001306000
2013-03-1355.0056.0055.0056.007000390000
2013-03-1255.0056.0055.0056.0012000662000
2013-03-1154.0055.0053.0055.00360001945000
2013-03-0853.0055.0053.0055.00340001831000
2013-03-0753.0053.0053.0053.006000318000
2013-03-0653.0053.0053.0053.00100053000
2013-03-0552.0053.0052.0052.00510002669000
2013-03-0453.0053.0052.0053.00290001517000
2013-03-0153.0053.0052.0053.00200001045000
2013-02-2852.0053.0052.0053.0012000627000
2013-02-2753.0053.0050.0052.00460002359000
2013-02-2653.0054.0053.0054.0010000535000
2013-02-2553.0055.0053.0055.0012000650000
2013-02-2252.0053.0052.0053.004000209000
2013-02-2152.0053.0052.0053.0015000794000
2013-02-2053.0053.0051.0052.00210001093000
2013-02-1950.0053.0050.0053.00300001564000
2013-02-1850.0051.0049.0051.00390001934000
2013-02-1552.0052.0049.0049.00310001551000
2013-02-1452.0053.0052.0052.003000157000
2013-02-1356.0056.0051.0053.00830004430000
2013-02-1257.0057.0055.0056.00290001628000
2013-02-0858.0058.0057.0057.00220001257000
2013-02-0758.0059.0058.0059.00200001161000
2013-02-0659.0059.0058.0059.0017000988000
2013-02-0556.0059.0055.0059.00530003052000
2013-02-0457.0059.0056.0057.00500002863000
2013-02-0156.0058.0056.0057.00260001487000
2013-01-3156.0057.0056.0057.007000397000
2013-01-3056.0057.0056.0057.00230001303000
2013-01-2956.0056.0055.0056.00350001939000
2013-01-2856.0056.0055.0055.0017000941000
2013-01-2554.0057.0054.0055.001030005734000
2013-01-2453.0053.0053.0053.0011000583000
2013-01-2352.0053.0052.0053.00220001149000
2013-01-2252.0053.0052.0052.00290001522000
2013-01-2151.0053.0051.0052.00200001031000
2013-01-1851.0052.0051.0052.00450002321000
2013-01-1752.0053.0048.0051.00740003739000
2013-01-1652.0054.0052.0053.00420002202000
2013-01-1554.0054.0052.0054.00220001169000
2013-01-1154.0055.0053.0053.00530002864000
2013-01-1052.0054.0052.0054.00820004377000
2013-01-0952.0052.0051.0052.0011000563000
2013-01-0853.0053.0051.0052.008000418000
2013-01-0751.0052.0050.0052.00200001023000
2013-01-0450.0051.0049.0051.00250001254000
2012-12-2848.0049.0048.0049.00220001064000
2012-12-2749.0049.0049.0049.00380001862000
2012-12-2648.0048.0047.0048.00450002144000
2012-12-2545.0049.0045.0048.001770008406000
2012-12-2145.0046.0045.0045.00240001086000
2012-12-2046.0046.0045.0045.00480002164000
2012-12-1946.0046.0045.0045.00470002126000
2012-12-1845.0046.0045.0045.00230001037000
2012-12-1747.0047.0045.0045.00250001138000
2012-12-1446.0047.0046.0046.005000231000
2012-12-1347.0047.0047.0047.0016000752000
2012-12-1246.0047.0046.0047.0012000555000
2012-12-1146.0048.0046.0046.00510002385000
2012-12-1046.0046.0045.0046.0015000680000
2012-12-0745.0047.0045.0046.0015000688000
2012-12-0646.0046.0045.0045.00200091000
2012-12-0545.0045.0045.0045.0017000765000
2012-12-0445.0045.0045.0045.00100045000
2012-12-0345.0046.0045.0045.006000271000
2012-11-3000
2012-11-2945.0045.0044.0045.0018000796000
2012-11-2800
2012-11-2745.0045.0044.0045.008000359000
2012-11-2644.0046.0044.0044.00300001341000
2012-11-2243.0044.0043.0043.006000259000
2012-11-2143.0043.0043.0043.00200086000
2012-11-2044.0044.0043.0043.009000389000
2012-11-1943.0044.0043.0043.0016000690000
2012-11-1643.0043.0043.0043.00100043000
2012-11-1542.0043.0042.0043.007000295000
2012-11-1442.0043.0042.0043.0015000631000
2012-11-1343.0043.0042.0043.0017000726000
2012-11-1242.0043.0042.0042.0016000673000
2012-11-0943.0044.0043.0043.003000130000
2012-11-0844.0044.0043.0043.003000130000
2012-11-0743.0043.0043.0043.00100043000
2012-11-0644.0044.0043.0044.0014000604000
2012-11-0544.0045.0044.0044.005000222000
2012-11-0244.0045.0044.0044.004000177000
2012-11-0145.0045.0044.0044.005000221000
2012-10-3144.0045.0044.0044.003000133000
2012-10-3045.0045.0044.0044.00200089000
2012-10-2945.0045.0044.0044.004000178000
2012-10-2644.0045.0044.0045.008000353000
2012-10-2546.0046.0045.0045.003000136000
2012-10-2444.0045.0044.0045.0017000756000
2012-10-2344.0045.0044.0044.005000221000
2012-10-2245.0047.0045.0045.00280001282000
2012-10-1944.0045.0044.0044.0019000838000
2012-10-1844.0045.0044.0045.00200089000
2012-10-1744.0045.0044.0045.00200089000
2012-10-1645.0045.0045.0045.00100045000
2012-10-1544.0047.0044.0044.0021000947000
2012-10-1245.0045.0044.0044.003000134000
2012-10-1100
2012-10-1045.0045.0044.0045.005000223000
2012-10-0946.0046.0045.0046.0011000502000
2012-10-0546.0046.0045.0045.005000226000
2012-10-0445.0046.0045.0045.0013000588000
2012-10-0345.0046.0045.0046.0011000499000
2012-10-0247.0047.0046.0046.00200093000
2012-10-0146.0046.0046.0046.00100046000
2012-09-2847.0047.0047.0047.00100047000
2012-09-2747.0047.0046.0046.004000185000
2012-09-2646.0046.0046.0046.007000322000
2012-09-2548.0048.0047.0047.003000142000
2012-09-2447.0048.0047.0047.0013000612000
2012-09-2147.0048.0047.0047.004000189000
2012-09-2048.0050.0047.0047.00210001014000
2012-09-1948.0048.0046.0047.004000188000
2012-09-1848.0048.0046.0047.005000235000
2012-09-1447.0047.0047.0047.00200094000
2012-09-1346.0047.0046.0047.0011000508000
2012-09-1248.0048.0046.0047.007000328000
2012-09-1147.0047.0047.0047.00100047000
2012-09-1000
2012-09-0747.0047.0047.0047.00100047000
2012-09-0646.0046.0046.0046.00200092000
2012-09-0546.0047.0046.0047.003000139000
2012-09-0446.0049.0046.0046.00440002059000
2012-09-0346.0047.0045.0045.009000412000
2012-08-3100
2012-08-3047.0047.0046.0047.004000187000
2012-08-2947.0047.0046.0046.008000371000
2012-08-2848.0048.0047.0047.007000330000
2012-08-2748.0048.0047.0047.008000382000
2012-08-2447.0049.0047.0048.00210001002000
2012-08-2347.0047.0046.0046.005000231000
2012-08-2247.0047.0046.0047.008000375000
2012-08-2147.0047.0046.0047.006000279000
2012-08-2048.0048.0047.0047.0011000521000
2012-08-1747.0048.0046.0048.007000328000
2012-08-1647.0048.0047.0048.003000142000
2012-08-1546.0048.0046.0046.0019000885000
2012-08-1448.0049.0047.0047.0010000475000
2012-08-1348.0049.0048.0048.0010000483000
2012-08-1000
2012-08-0900
2012-08-0848.0048.0047.0048.003000143000
2012-08-0747.0047.0046.0047.0011000515000
2012-08-0648.0048.0047.0048.003000143000
2012-08-0348.0048.0047.0047.00200095000
2012-08-0247.0048.0047.0047.003000142000
2012-08-0100
2012-07-3149.0049.0048.0049.003000146000
2012-07-3049.0049.0048.0049.003000146000
2012-07-2748.0048.0048.0048.00100048000
2012-07-2648.0048.0048.0048.00100048000
2012-07-2546.0047.0046.0047.004000185000
2012-07-2448.0048.0047.0047.0011000526000
2012-07-2349.0049.0049.0049.00100049000
2012-07-2049.0049.0049.0049.00100049000
2012-07-1948.0049.0048.0049.008000386000
2012-07-1850.0050.0047.0047.008000386000
2012-07-1749.0050.0049.0050.007000346000
2012-07-1349.0049.0048.0049.008000391000
2012-07-1249.0050.0049.0050.005000247000
2012-07-1151.0051.0049.0049.0013000645000
2012-07-1051.0051.0050.0050.0015000757000
2012-07-0951.0051.0050.0050.00220001105000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter