[7946 大証2部] 光陽社 日足 時系列データ (2008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 
2008-12-3000
2008-12-2928.0028.0028.0028.0015000420000
2008-12-2627.0029.0027.0029.004000112000
2008-12-2500
2008-12-2428.0028.0027.0027.009000251000
2008-12-2200
2008-12-1928.0028.0028.0028.00300084000
2008-12-1800
2008-12-1700
2008-12-1627.0027.0027.0027.00100027000
2008-12-1527.0031.0027.0028.0021000616000
2008-12-1227.0027.0027.0027.00200054000
2008-12-1100
2008-12-1027.0030.0027.0029.006000173000
2008-12-0926.0026.0026.0026.00100026000
2008-12-0826.0026.0026.0026.00100026000
2008-12-0525.0027.0025.0026.00300078000
2008-12-0427.0027.0024.0024.0019000479000
2008-12-0300
2008-12-0229.0029.0029.0029.00200058000
2008-12-0127.0028.0027.0028.00300082000
2008-11-2827.0029.0027.0029.008000220000
2008-11-2722.0030.0022.0030.0014000379000
2008-11-2629.0032.0029.0032.005000148000
2008-11-2529.0029.0029.0029.00300087000
2008-11-2100
2008-11-2029.0029.0029.0029.00100029000
2008-11-1931.0031.0030.0030.007000216000
2008-11-1800
2008-11-1700
2008-11-1400
2008-11-1332.0032.0032.0032.00100032000
2008-11-1231.0033.0031.0033.00200064000
2008-11-1100
2008-11-1031.0031.0031.0031.00100031000
2008-11-0700
2008-11-0600
2008-11-0532.0033.0032.0033.006000194000
2008-11-0429.0031.0029.0031.00200060000
2008-10-3131.0031.0030.0031.007000214000
2008-10-3026.0027.0026.0027.009000236000
2008-10-2928.0029.0025.0026.0022000599000
2008-10-2825.0025.0025.0025.006000150000
2008-10-2728.0028.0028.0028.00200056000
2008-10-2433.0033.0030.0030.009000288000
2008-10-2330.0033.0027.0033.0024000715000
2008-10-2231.0033.0031.0033.004000130000
2008-10-2130.0031.0030.0031.005000154000
2008-10-2026.0030.0026.0030.007000198000
2008-10-1731.0031.0029.0029.0014000413000
2008-10-1631.0031.0030.0030.007000213000
2008-10-1532.0032.0032.0032.006000192000
2008-10-1431.0033.0031.0033.005000162000
2008-10-1026.0031.0026.0029.0023000669000
2008-10-0932.0035.0031.0035.0011000360000
2008-10-0829.0029.0029.0029.008000232000
2008-10-0730.0030.0025.0030.0031000879000
2008-10-0634.0034.0029.0030.0032000997000
2008-10-0336.0036.0036.0036.00200072000
2008-10-0238.0038.0038.0038.00200076000
2008-10-0100
2008-09-3039.0039.0039.0039.0010000390000
2008-09-2940.0040.0040.0040.00200080000
2008-09-2641.0041.0041.0041.00200082000
2008-09-2539.0039.0039.0039.00100039000
2008-09-2443.0043.0042.0042.006000253000
2008-09-2242.0042.0042.0042.003000126000
2008-09-1900
2008-09-1840.0040.0039.0040.008000316000
2008-09-1739.0039.0039.0039.005000195000
2008-09-1641.0046.0041.0041.00340001470000
2008-09-1246.0046.0041.0043.0014000614000
2008-09-1141.0049.0041.0046.00370001650000
2008-09-1039.0040.0039.0040.008000314000
2008-09-0938.0041.0038.0040.0017000661000
2008-09-0840.0041.0040.0041.003000121000
2008-09-0500
2008-09-0438.0040.0038.0038.009000348000
2008-09-0343.0043.0038.0038.007000290000
2008-09-0245.0045.0045.0045.00100045000
2008-09-0143.0044.0043.0044.009000393000
2008-08-2943.0044.0043.0044.005000216000
2008-08-2800
2008-08-2700
2008-08-2646.0046.0043.0043.003000132000
2008-08-2546.0047.0046.0047.009000417000
2008-08-2246.0046.0046.0046.00100046000
2008-08-2144.0046.0044.0046.005000222000
2008-08-2043.0043.0043.0043.00100043000
2008-08-1943.0045.0043.0043.0011000481000
2008-08-1845.0046.0043.0043.008000356000
2008-08-1545.0045.0043.0045.008000352000
2008-08-1446.0047.0046.0046.00260001208000
2008-08-1346.0049.0046.0049.009000438000
2008-08-1252.0052.0046.0046.00350001707000
2008-08-1154.0054.0053.0053.0014000749000
2008-08-0858.0058.0058.0058.00100058000
2008-08-0700
2008-08-0656.0056.0054.0054.006000328000
2008-08-0561.0061.0061.0061.002000122000
2008-08-0456.0062.0056.0062.005000290000
2008-08-0159.0061.0059.0061.003000179000
2008-07-3160.0060.0060.0060.0012000720000
2008-07-3061.0061.0061.0061.002000122000
2008-07-2960.0060.0060.0060.00100060000
2008-07-2860.0060.0060.0060.002000120000
2008-07-2560.0061.0060.0061.002000121000
2008-07-2459.0061.0059.0060.009000540000
2008-07-2358.0059.0058.0059.003000175000
2008-07-2260.0060.0057.0060.007000414000
2008-07-1862.0062.0060.0062.009000551000
2008-07-1763.0064.0063.0064.003000190000
2008-07-1600
2008-07-1564.0064.0062.0063.00280001763000
2008-07-1464.0064.0064.0064.00100064000
2008-07-1164.0064.0064.0064.00100064000
2008-07-1065.0065.0064.0064.002000129000
2008-07-0964.0064.0064.0064.002000128000
2008-07-0866.0066.0064.0064.0011000710000
2008-07-0765.0066.0065.0066.0013000846000
2008-07-0467.0067.0065.0065.0014000915000
2008-07-0367.0067.0065.0065.00610003994000
2008-07-0264.0075.0063.0067.0029800020183000
2008-07-0165.0065.0062.0064.00170001074000
2008-06-3065.0066.0065.0065.0015000978000
2008-06-2764.0067.0063.0067.00170001111000
2008-06-2667.0067.0065.0065.00300001967000
2008-06-2568.0068.0067.0067.0012000806000
2008-06-2468.0068.0067.0068.0012000811000
2008-06-2367.0070.0066.0068.00330002234000
2008-06-2069.0069.0067.0068.00200001361000
2008-06-1969.0069.0068.0068.009000619000
2008-06-1870.0070.0069.0070.00340002352000
2008-06-1768.0069.0068.0069.00180001232000
2008-06-1668.0070.0067.0069.00540003699000
2008-06-1368.0069.0068.0068.00480003285000
2008-06-1266.0070.0066.0068.00500003385000
2008-06-1166.0068.0065.0068.00780005214000
2008-06-1070.0070.0067.0068.00970006603000
2008-06-0970.0071.0068.0071.00650004522000
2008-06-0676.0077.0070.0071.0040000028693000
2008-06-0578.0094.0072.0076.003687000314386000
2008-06-0470.0070.0067.0068.00880006030000
2008-06-0367.0075.0066.0068.0015300010877000
2008-06-0268.0068.0067.0067.00410002753000
2008-05-3070.0070.0068.0068.00640004400000
2008-05-2970.0070.0068.0070.00380002622000
2008-05-2870.0071.0068.0071.00820005685000
2008-05-2770.0070.0069.0070.00310002158000
2008-05-2672.0072.0067.0070.00700004843000
2008-05-2367.0076.0067.0072.0044400032327000
2008-05-2267.0067.0066.0067.00410002745000
2008-05-2169.0071.0068.0068.001180008129000
2008-05-2071.0071.0067.0069.00740005105000
2008-05-1972.0072.0070.0071.00380002694000
2008-05-1671.0072.0069.0072.00820005788000
2008-05-1574.0074.0071.0072.001020007352000
2008-05-1474.0081.0072.0074.0096500073886000
2008-05-1371.0076.0069.0071.0024800017859000
2008-05-1270.0070.0068.0070.00650004449000
2008-05-0971.0072.0069.0070.00560003955000
2008-05-0873.0076.0070.0070.0020400014633000
2008-05-0772.0075.0070.0073.0019100013842000
2008-05-0275.0075.0071.0072.0017500012685000
2008-05-0181.0081.0071.0075.0035400026710000
2008-04-3077.0091.0075.0081.002628000219941000
2008-04-2878.0080.0072.0072.0055700041586000
2008-04-2599.00100.0076.0082.00106300089037000
2008-04-24102.00118.0085.0089.003664000387685000
2008-04-2363.0091.0062.0088.001713000137493000
2008-04-2260.0067.0059.0062.0016300010300000
2008-04-2160.0062.0058.0060.001140006841000
2008-04-1858.0073.0058.0063.0077300051358000
2008-04-1756.0058.0056.0058.00350001994000
2008-04-1655.0056.0055.0056.00240001326000
2008-04-1558.0058.0054.0057.001270007040000
2008-04-1454.0067.0054.0058.0060800037354000
2008-04-1155.0058.0054.0054.00650003569000
2008-04-1054.0071.0053.0055.0061500037841000
2008-04-0952.0053.0052.0053.0016000834000
2008-04-0854.0055.0054.0055.008000434000
2008-04-0754.0055.0054.0054.0017000932000
2008-04-0456.0061.0050.0054.00560003028000
2008-04-0355.0056.0053.0055.009000499000
2008-04-0250.0056.0050.0056.00480002539000
2008-04-0153.0053.0053.0053.00100053000
2008-03-3153.0055.0052.0055.006000321000
2008-03-2853.0053.0053.0053.002000106000
2008-03-2753.0053.0053.0053.002000106000
2008-03-2600
2008-03-2554.0055.0053.0055.00190001033000
2008-03-2453.0056.0052.0054.00200001088000
2008-03-2153.0053.0053.0053.00100053000
2008-03-1954.0054.0051.0051.004000210000
2008-03-1847.0055.0047.0050.0012000618000
2008-03-1750.0050.0045.0045.009000429000
2008-03-1454.0056.0054.0056.00270001483000
2008-03-1352.0055.0050.0055.0016000845000
2008-03-1250.0052.0050.0052.007000352000
2008-03-1150.0055.0045.0049.00350001760000
2008-03-1047.0065.0045.0047.0042000023418000
2008-03-0748.0049.0048.0048.008000389000
2008-03-0648.0049.0046.0049.00210001000000
2008-03-0549.0049.0049.0049.005000245000
2008-03-0449.0051.0049.0051.007000347000
2008-03-0349.0051.0049.0051.008000399000
2008-02-2954.0054.0053.0053.004000214000
2008-02-2855.0058.0054.0054.00290001595000
2008-02-2753.0055.0053.0055.00220001195000
2008-02-2652.0052.0051.0051.0010000519000
2008-02-2553.0054.0052.0052.0011000584000
2008-02-2252.0053.0051.0051.00260001348000
2008-02-2154.0055.0051.0055.00430002260000
2008-02-2051.0067.0048.0054.0041600024744000
2008-02-1947.0058.0047.0048.00780004085000
2008-02-1846.0046.0046.0046.00100046000
2008-02-1549.0050.0047.0050.005000241000
2008-02-1400
2008-02-1348.0051.0045.0049.00630003086000
2008-02-1249.0049.0048.0048.009000440000
2008-02-0851.0052.0048.0051.00700003504000
2008-02-0752.0064.0050.0052.0057000032958000
2008-02-0651.0051.0050.0050.00280001405000
2008-02-0553.0058.0050.0053.00620003301000
2008-02-0452.0054.0051.0053.00970005094000
2008-02-0160.0060.0050.0056.0037300019970000
2008-01-3147.0073.0047.0065.0090400059860000
2008-01-3044.0044.0040.0043.004000171000
2008-01-2938.0044.0038.0044.00350001419000
2008-01-2840.0042.0039.0041.00410001670000
2008-01-2538.0039.0032.0038.00490001752000
2008-01-2441.0041.0038.0039.0024000940000
2008-01-2342.0042.0041.0041.0022000912000
2008-01-2243.0043.0043.0043.00100043000
2008-01-2145.0045.0041.0041.004000170000
2008-01-1840.0049.0036.0049.00400001775000
2008-01-1738.0040.0036.0040.00450001657000
2008-01-1641.0043.0038.0043.0017000667000
2008-01-1546.0046.0040.0044.001000004271000
2008-01-1148.0048.0047.0047.00380001819000
2008-01-1052.0052.0050.0050.007000357000
2008-01-0952.0052.0050.0050.0013000659000
2008-01-0854.0054.0049.0051.00390001977000
2008-01-0753.0056.0053.0053.0017000905000
2008-01-0454.0058.0052.0058.007000378000

   ※ 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