[7946 大証2部] 光陽社 日足 時系列データ (2007年)

[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 
2007-12-2856.0061.0056.0061.006000348000
2007-12-2754.0055.0052.0055.00400002141000
2007-12-2655.0055.0055.0055.002000110000
2007-12-2555.0057.0052.0054.0017000932000
2007-12-2157.0057.0050.0052.00260001396000
2007-12-2060.0061.0054.0057.00660003902000
2007-12-1967.0067.0061.0064.00300001896000
2007-12-1870.0070.0070.0070.003000210000
2007-12-1770.0070.0070.0070.005000350000
2007-12-1473.0073.0071.0071.007000505000
2007-12-1375.0075.0074.0074.005000372000
2007-12-1276.0076.0076.0076.00100076000
2007-12-1174.0074.0074.0074.003000222000
2007-12-1076.0076.0076.0076.002000152000
2007-12-0776.0076.0076.0076.00100076000
2007-12-0676.0076.0076.0076.00100076000
2007-12-0578.0078.0078.0078.00100078000
2007-12-0470.0075.0070.0075.00420003004000
2007-12-0377.0077.0073.0074.00310002299000
2007-11-3080.0080.0076.0078.00220001712000
2007-11-2900
2007-11-2881.0081.0081.0081.002000162000
2007-11-2700
2007-11-2681.0082.0081.0082.005000408000
2007-11-2200
2007-11-2181.0081.0080.0080.003000241000
2007-11-2081.0081.0080.0080.004000321000
2007-11-1981.0083.0081.0083.003000245000
2007-11-1682.0082.0082.0082.00100082000
2007-11-1582.0082.0082.0082.00100082000
2007-11-1482.0082.0082.0082.00100082000
2007-11-1300
2007-11-1285.0085.0080.0080.0010000829000
2007-11-0985.0085.0085.0085.002000170000
2007-11-0886.0086.0086.0086.002000172000
2007-11-0789.0089.0089.0089.002000178000
2007-11-0600
2007-11-0590.0090.0090.0090.00100090000
2007-11-0200
2007-11-0100
2007-10-3190.0090.0090.0090.002000180000
2007-10-3000
2007-10-2990.0090.0090.0090.00100090000
2007-10-2600
2007-10-2592.0092.0092.0092.006000552000
2007-10-2492.0092.0092.0092.003000276000
2007-10-2300
2007-10-2200
2007-10-1900
2007-10-1800
2007-10-1790.0090.0089.0089.003000268000
2007-10-1692.0092.0090.0090.00190001720000
2007-10-1592.0092.0092.0092.002000184000
2007-10-1291.0092.0091.0092.002000183000
2007-10-1192.0092.0092.0092.00100092000
2007-10-1092.0092.0092.0092.007000644000
2007-10-0991.0091.0091.0091.002000182000
2007-10-0590.0090.0090.0090.00100090000
2007-10-0490.0090.0089.0090.006000537000
2007-10-0390.0091.0090.0091.002000181000
2007-10-0288.0090.0088.0090.007000620000
2007-10-0189.0089.0089.0089.003000267000
2007-09-2893.0093.0090.0090.005000459000
2007-09-2790.0090.0089.0090.005000448000
2007-09-2691.0091.0090.0090.004000362000
2007-09-2594.0094.0094.0094.003000282000
2007-09-2100
2007-09-2094.0094.0094.0094.00100094000
2007-09-1991.0091.0091.0091.006000546000
2007-09-1800
2007-09-1482.0090.0082.0090.002000172000
2007-09-1390.0090.0090.0090.005000450000
2007-09-1291.0091.0091.0091.00100091000
2007-09-1100
2007-09-1000
2007-09-0793.0093.0093.0093.005000465000
2007-09-0697.0097.0095.0095.007000669000
2007-09-0500
2007-09-0400
2007-09-0300
2007-08-3197.0097.0097.0097.002000194000
2007-08-3097.0097.0097.0097.002000194000
2007-08-2999.0099.0099.0099.003000297000
2007-08-2899.0099.0099.0099.002000198000
2007-08-27100.00100.0099.0099.002000199000
2007-08-2495.00101.0095.00101.004000398000
2007-08-2300
2007-08-2200
2007-08-2199.0099.0093.0093.00120001154000
2007-08-2000
2007-08-17100.00100.0098.0098.007000691000
2007-08-16100.00100.00100.00100.001000100000
2007-08-15101.00101.00100.00100.002000201000
2007-08-1400
2007-08-13100.00103.00100.00103.004000403000
2007-08-1000
2007-08-09104.00104.00104.00104.001000104000
2007-08-08104.00104.00104.00104.001000104000
2007-08-0700
2007-08-06105.00105.00101.00101.005000514000
2007-08-03105.00105.00105.00105.002000210000
2007-08-02106.00106.00101.00101.004000409000
2007-08-01105.00105.00104.00104.002000209000
2007-07-31105.00105.00103.00104.00100001038000
2007-07-30101.00105.0095.00105.00290002934000
2007-07-27106.00108.00101.00108.00330003439000
2007-07-2600
2007-07-2500
2007-07-24109.00112.00109.00112.003000330000
2007-07-23110.00110.00109.00109.004000439000
2007-07-20110.00110.00110.00110.002000220000
2007-07-19111.00111.00110.00111.00110001219000
2007-07-18112.00112.00112.00112.001000112000
2007-07-17112.00112.00112.00112.001000112000
2007-07-13115.00115.00112.00112.007000799000
2007-07-1200
2007-07-1100
2007-07-10115.00116.00115.00115.003000346000
2007-07-09116.00116.00115.00115.003000346000
2007-07-06116.00116.00116.00116.001000116000
2007-07-05116.00122.00115.00115.00290003422000
2007-07-04115.00129.00114.00114.00540006402000
2007-07-03114.00114.00113.00113.002000227000
2007-07-02111.00116.00111.00116.00180002041000
2007-06-29113.00118.00111.00111.00470005397000
2007-06-28118.00118.00113.00114.00380004405000
2007-06-27118.00118.00114.00118.00330003838000
2007-06-26115.00119.00114.00118.00350004070000
2007-06-25118.00119.00116.00118.00120001419000
2007-06-22116.00118.00114.00118.007000812000
2007-06-21113.00113.00113.00113.001000113000
2007-06-20113.00113.00113.00113.001000113000
2007-06-19114.00115.00111.00115.004000454000
2007-06-18114.00114.00114.00114.001000114000
2007-06-15111.00112.00111.00112.00110001222000
2007-06-14110.00110.00110.00110.00100001100000
2007-06-13110.00110.00110.00110.001000110000
2007-06-12110.00110.00110.00110.003000330000
2007-06-11108.00108.00107.00107.003000323000
2007-06-08107.00108.00107.00108.003000322000
2007-06-07108.00108.00108.00108.002000216000
2007-06-0600
2007-06-0500
2007-06-0400
2007-06-01112.00112.00108.00108.003000330000
2007-05-3100
2007-05-3000
2007-05-2900
2007-05-28110.00110.00105.00105.005000535000
2007-05-2500
2007-05-24115.00115.00110.00110.005000570000
2007-05-2300
2007-05-2200
2007-05-21108.00108.00108.00108.002000216000
2007-05-18111.00111.00109.00109.006000659000
2007-05-1700
2007-05-16111.00111.00111.00111.001000111000
2007-05-1500
2007-05-1400
2007-05-11113.00113.00111.00111.002000224000
2007-05-1000
2007-05-09113.00113.00111.00113.004000450000
2007-05-08110.00110.00110.00110.001000110000
2007-05-07110.00110.00110.00110.001000110000
2007-05-02110.00110.00110.00110.002000220000
2007-05-0100
2007-04-27113.00113.00113.00113.001000113000
2007-04-26110.00110.00110.00110.006000660000
2007-04-25110.00110.00110.00110.002000220000
2007-04-24110.00112.00110.00112.007000774000
2007-04-23110.00110.00106.00106.003000322000
2007-04-20110.00110.00110.00110.003000330000
2007-04-19110.00110.00110.00110.003000330000
2007-04-18110.00110.00110.00110.005000550000
2007-04-17110.00110.00110.00110.004000440000
2007-04-1600
2007-04-13110.00110.00110.00110.003000330000
2007-04-12110.00110.00110.00110.002000220000
2007-04-11110.00110.00110.00110.006000660000
2007-04-10110.00110.00110.00110.001000110000
2007-04-0900
2007-04-06109.00109.00109.00109.005000545000
2007-04-0500
2007-04-04111.00111.00110.00110.009000995000
2007-04-0300
2007-04-02111.00111.00111.00111.001000111000
2007-03-3000
2007-03-29113.00113.00113.00113.002000226000
2007-03-28113.00113.00113.00113.001000113000
2007-03-27114.00114.00113.00113.009500010827000
2007-03-26113.00114.00113.00114.003000340000
2007-03-2300
2007-03-22112.00113.00112.00113.002000225000
2007-03-20112.00112.00111.00112.003000335000
2007-03-1900
2007-03-1600
2007-03-1500
2007-03-1400
2007-03-13112.00113.00112.00112.006000674000
2007-03-1200
2007-03-09110.00110.00110.00110.003000330000
2007-03-0800
2007-03-07111.00112.00110.00110.004000443000
2007-03-0600
2007-03-05113.00113.00100.00109.00260002826000
2007-03-0200
2007-03-01113.00114.00113.00114.00130001477000
2007-02-28113.00117.00113.00117.007000799000
2007-02-27121.00122.00121.00121.004000486000
2007-02-26120.00121.00120.00121.002000241000
2007-02-23118.00120.00118.00120.00100001197000
2007-02-2200
2007-02-21118.00118.00118.00118.002000236000
2007-02-20117.00117.00117.00117.001000117000
2007-02-19120.00120.00120.00120.001000120000
2007-02-1600
2007-02-15117.00117.00117.00117.004000468000
2007-02-14119.00119.00118.00118.003000356000
2007-02-13120.00120.00120.00120.001000120000
2007-02-09121.00121.00120.00120.00140001681000
2007-02-08122.00122.00122.00122.001000122000
2007-02-07124.00124.00121.00121.004000491000
2007-02-06123.00123.00123.00123.001000123000
2007-02-05120.00123.00120.00123.005000607000
2007-02-02117.00121.00117.00121.005000593000
2007-02-01119.00120.00118.00118.00110001304000
2007-01-31122.00122.00121.00121.008000973000
2007-01-30122.00122.00122.00122.005000610000
2007-01-29126.00126.00122.00124.00140001735000
2007-01-26124.00129.00124.00126.00470005895000
2007-01-25122.00124.00121.00123.00130001591000
2007-01-24120.00122.00118.00121.00210002518000
2007-01-23114.00119.00114.00119.00180002116000
2007-01-22111.00117.00111.00113.00240002740000
2007-01-19110.00111.00108.00110.00130001430000
2007-01-18108.00109.00107.00109.005000541000
2007-01-17108.00108.00108.00108.003000324000
2007-01-1600
2007-01-1500
2007-01-12108.00108.00108.00108.001000108000
2007-01-1100
2007-01-10106.00106.00106.00106.002000212000
2007-01-09104.00104.00104.00104.004000416000
2007-01-0500
2007-01-04106.00106.00106.00106.001000106000

   ※ 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