[7946 大証2部] 光陽社 日足 時系列データ (2011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 
2011-12-3051.0051.0049.0050.0010000495000
2011-12-2950.0050.0048.0050.00230001131000
2011-12-2851.0052.0049.0050.00440002189000
2011-12-2749.0053.0048.0051.00910004611000
2011-12-2651.0052.0049.0049.00700003516000
2011-12-2253.0053.0050.0051.00930004801000
2011-12-2155.0055.0053.0053.00530002852000
2011-12-2054.0059.0053.0054.001500008260000
2011-12-1957.0057.0053.0053.001650008997000
2011-12-1659.0064.0055.0057.0035600020801000
2011-12-1561.0067.0056.0057.00101700062856000
2011-12-1450.0062.0050.0061.00101000057836000
2011-12-1350.0051.0049.0050.00660003299000
2011-12-1252.0054.0051.0051.001570008223000
2011-12-0952.0053.0050.0052.001520007838000
2011-12-0854.0057.0051.0053.0040300021335000
2011-12-0748.0064.0046.0052.00119400065576000
2011-12-0648.0049.0047.0048.001240005930000
2011-12-0551.0053.0046.0050.0048800024174000
2011-12-0244.0072.0042.0049.002352000130974000
2011-12-0140.0045.0040.0043.0025000010693000
2011-11-3040.0040.0039.0040.00650002583000
2011-11-2940.0040.0039.0040.009000358000
2011-11-2839.0040.0038.0039.00420001641000
2011-11-2540.0040.0039.0039.0018000707000
2011-11-2439.0039.0038.0039.00290001123000
2011-11-2240.0040.0038.0040.00690002716000
2011-11-2141.0041.0039.0040.001410005650000
2011-11-1843.0043.0041.0042.001070004476000
2011-11-1745.0046.0041.0043.0029100012463000
2011-11-1648.0049.0044.0045.0053400024923000
2011-11-1546.0060.0042.0042.00160900079826000
2011-11-1438.0038.0038.0038.00200076000
2011-11-1136.0037.0036.0037.008000289000
2011-11-1037.0037.0037.0037.007000259000
2011-11-0938.0038.0038.0038.00100038000
2011-11-0839.0039.0038.0038.003000116000
2011-11-0700
2011-11-0439.0039.0039.0039.00100039000
2011-11-0237.0038.0037.0038.008000298000
2011-11-0138.0039.0038.0038.0014000533000
2011-10-3100
2011-10-2839.0040.0039.0040.003000118000
2011-10-2739.0039.0038.0039.006000233000
2011-10-2600
2011-10-2500
2011-10-2439.0039.0039.0039.005000195000
2011-10-2100
2011-10-2000
2011-10-1900
2011-10-1800
2011-10-1737.0039.0037.0039.00200076000
2011-10-1400
2011-10-1340.0040.0036.0038.00280001045000
2011-10-1200
2011-10-1140.0040.0040.0040.00200080000
2011-10-0700
2011-10-0639.0039.0039.0039.00100039000
2011-10-0500
2011-10-0439.0039.0038.0039.003000116000
2011-10-0300
2011-09-3000
2011-09-2940.0040.0040.0040.00100040000
2011-09-2840.0040.0039.0039.007000274000
2011-09-2740.0040.0040.0040.00100040000
2011-09-2640.0041.0039.0039.0010000400000
2011-09-2239.0040.0039.0040.00200079000
2011-09-2140.0041.0040.0040.008000321000
2011-09-2040.0041.0040.0041.008000321000
2011-09-1641.0041.0041.0041.00100041000
2011-09-1541.0041.0039.0040.003000120000
2011-09-1440.0040.0040.0040.00100040000
2011-09-1338.0042.0038.0040.00340001362000
2011-09-1240.0041.0037.0038.00370001440000
2011-09-0940.0040.0039.0040.0012000474000
2011-09-0800
2011-09-0740.0040.0040.0040.00100040000
2011-09-0640.0041.0040.0041.004000161000
2011-09-0541.0041.0041.0041.00200082000
2011-09-0200
2011-09-0139.0041.0039.0041.0010000396000
2011-08-3100
2011-08-3041.0041.0041.0041.00100041000
2011-08-2941.0041.0040.0040.008000322000
2011-08-2641.0041.0041.0041.00100041000
2011-08-2541.0041.0040.0040.004000161000
2011-08-2440.0040.0040.0040.005000200000
2011-08-2339.0040.0039.0040.004000159000
2011-08-2241.0041.0041.0041.00200082000
2011-08-1941.0041.0040.0041.0016000644000
2011-08-1842.0042.0042.0042.00100042000
2011-08-1743.0043.0042.0042.0021000885000
2011-08-1644.0044.0042.0044.0017000738000
2011-08-1544.0046.0043.0043.0017000764000
2011-08-1243.0043.0043.0043.004000172000
2011-08-1142.0042.0042.0042.00100042000
2011-08-1042.0043.0042.0043.003000127000
2011-08-0941.0041.0040.0041.0016000653000
2011-08-0842.0042.0042.0042.004000168000
2011-08-0542.0042.0041.0042.0012000503000
2011-08-0443.0043.0042.0043.0011000471000
2011-08-0341.0042.0041.0042.0016000662000
2011-08-0242.0043.0042.0043.007000295000
2011-08-0142.0043.0042.0043.005000214000
2011-07-2943.0043.0041.0042.00250001051000
2011-07-2842.0043.0042.0043.0010000421000
2011-07-2743.0043.0043.0043.007000301000
2011-07-2644.0044.0043.0044.004000175000
2011-07-2544.0045.0044.0045.008000357000
2011-07-2243.0044.0043.0044.004000173000
2011-07-2142.0043.0042.0043.0017000716000
2011-07-2044.0045.0042.0043.0012000518000
2011-07-1945.0046.0044.0045.0013000585000
2011-07-1545.0045.0045.0045.00100045000
2011-07-1400
2011-07-1345.0045.0045.0045.00100045000
2011-07-1200
2011-07-1146.0046.0045.0045.009000413000
2011-07-0845.0045.0045.0045.0012000540000
2011-07-0744.0045.0044.0044.004000177000
2011-07-0645.0045.0045.0045.005000225000
2011-07-0544.0044.0044.0044.00200088000
2011-07-0444.0045.0043.0045.0013000573000
2011-07-0100
2011-06-3042.0043.0042.0043.00260001108000
2011-06-2900
2011-06-2842.0043.0042.0043.00200085000
2011-06-2743.0043.0043.0043.006000258000
2011-06-2443.0043.0042.0042.0010000429000
2011-06-2342.0043.0042.0043.00240001013000
2011-06-2242.0043.0042.0043.0017000717000
2011-06-2144.0044.0041.0041.00430001798000
2011-06-2044.0046.0042.0044.00530002330000
2011-06-1743.0044.0043.0044.004000174000
2011-06-1644.0044.0043.0044.007000304000
2011-06-1545.0045.0043.0045.0010000438000
2011-06-1443.0045.0043.0045.0010000435000
2011-06-1345.0045.0045.0045.00200090000
2011-06-1044.0044.0044.0044.00100044000
2011-06-0943.0045.0043.0045.0012000519000
2011-06-0846.0046.0045.0046.005000227000
2011-06-0747.0047.0046.0046.0020000925000
2011-06-0647.0048.0046.0047.0010000468000
2011-06-0346.0047.0046.0047.00200093000
2011-06-0246.0047.0045.0047.0012000559000
2011-06-0146.0050.0045.0046.001830008634000
2011-05-3144.0045.0044.0045.0021000940000
2011-05-3045.0047.0044.0046.00460002089000
2011-05-2745.0049.0045.0045.00730003367000
2011-05-2645.0045.0044.0045.00450002000000
2011-05-2548.0048.0043.0044.0034700015684000
2011-05-2448.0058.0048.0048.0048600025529000
2011-05-2351.0068.0049.0049.002601000155244000
2011-05-2043.0045.0043.0044.00480002121000
2011-05-1944.0044.0042.0044.0015000654000
2011-05-1844.0044.0043.0043.0014000608000
2011-05-1744.0046.0043.0043.00490002172000
2011-05-1645.0050.0042.0044.001650007570000
2011-05-1342.0044.0042.0043.0010000435000
2011-05-1242.0044.0042.0043.00360001537000
2011-05-1142.0044.0042.0043.0011000468000
2011-05-1043.0044.0043.0044.004000174000
2011-05-0900
2011-05-0600
2011-05-0243.0045.0043.0045.003000133000
2011-04-2800
2011-04-2700
2011-04-2643.0044.0043.0044.00200087000
2011-04-2544.0045.0044.0045.009000400000
2011-04-2242.0044.0042.0043.008000340000
2011-04-2144.0044.0042.0043.00290001252000
2011-04-2042.0044.0042.0044.00270001173000
2011-04-1943.0044.0040.0043.0019000804000
2011-04-1842.0050.0042.0043.0023100010244000
2011-04-1540.0040.0040.0040.0012000480000
2011-04-1438.0040.0038.0040.005000196000
2011-04-1335.0038.0035.0038.009000328000
2011-04-1236.0036.0036.0036.00200072000
2011-04-1100
2011-04-0838.0038.0038.0038.00100038000
2011-04-0737.0037.0037.0037.00100037000
2011-04-0637.0037.0036.0036.004000145000
2011-04-0537.0037.0036.0037.004000147000
2011-04-0438.0039.0038.0039.003000115000
2011-04-0137.0039.0037.0039.006000224000
2011-03-3139.0039.0032.0039.00520001907000
2011-03-3041.0041.0041.0041.004000164000
2011-03-2939.0043.0036.0038.00480001890000
2011-03-2839.0040.0035.0036.0023000870000
2011-03-2537.0045.0037.0040.002090008598000
2011-03-2435.0036.0035.0036.005000179000
2011-03-2334.0035.0032.0035.0010000339000
2011-03-2232.0035.0032.0035.0030000999000
2011-03-1832.0032.0032.0032.0011000352000
2011-03-1727.0030.0027.0030.0014000391000
2011-03-1631.0031.0030.0030.00200061000
2011-03-1531.0031.0028.0029.00480001398000
2011-03-1435.0035.0031.0032.001160003703000
2011-03-1141.0041.0039.0040.0011000439000
2011-03-1041.0042.0040.0041.0013000528000
2011-03-0940.0042.0040.0042.0023000956000
2011-03-0840.0041.0040.0041.008000323000
2011-03-0740.0040.0040.0040.00200080000
2011-03-0439.0040.0037.0040.00290001128000
2011-03-0341.0041.0041.0041.00100041000
2011-03-0200
2011-03-0141.0041.0039.0041.0013000517000
2011-02-2841.0041.0041.0041.00100041000
2011-02-2541.0041.0039.0040.003000120000
2011-02-2442.0042.0040.0041.0011000453000
2011-02-2340.0041.0040.0041.003000121000
2011-02-2240.0042.0039.0042.0015000598000
2011-02-2140.0042.0040.0042.007000287000
2011-02-1840.0040.0039.0039.00200079000
2011-02-1741.0041.0039.0039.0017000680000
2011-02-1641.0041.0041.0041.00100041000
2011-02-1540.0040.0040.0040.006000240000
2011-02-1400
2011-02-1000
2011-02-0938.0040.0038.0040.004000154000
2011-02-0800
2011-02-0740.0040.0040.0040.00200080000
2011-02-0400
2011-02-0340.0040.0040.0040.00100040000
2011-02-0239.0039.0039.0039.00100039000
2011-02-0100
2011-01-3138.0039.0038.0039.00200077000
2011-01-2800
2011-01-2740.0040.0040.0040.00100040000
2011-01-2600
2011-01-2540.0040.0040.0040.00100040000
2011-01-2439.0039.0039.0039.006000234000
2011-01-2138.0039.0038.0038.0017000658000
2011-01-2039.0039.0039.0039.00100039000
2011-01-1939.0039.0039.0039.00100039000
2011-01-1838.0038.0038.0038.0011000418000
2011-01-1737.0038.0037.0038.0011000411000
2011-01-1437.0038.0037.0038.0024000901000
2011-01-1337.0038.0037.0038.005000186000
2011-01-1238.0038.0034.0037.00510001821000
2011-01-1136.0037.0036.0037.003000109000
2011-01-0737.0037.0037.0037.00100037000
2011-01-0636.0037.0036.0037.003000110000
2011-01-0537.0037.0036.0037.003000110000
2011-01-0437.0037.0036.0036.008000292000

   ※ 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