[7946 東証2部] 光陽社 日足 時系列データ

[7946 東証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 
2017-12-121650.001655.001645.001655.0031005115000
2017-12-111640.001650.001640.001643.00640010520600
2017-12-081633.001665.001630.001636.0034005612800
2017-12-071609.001625.001601.001625.0049007898400
2017-12-061652.001679.001604.001606.0058009421600
2017-12-051682.001682.001600.001633.00910014874600
2017-12-041710.001720.001675.001682.001910032356500
2017-12-011618.001808.001607.001680.0070400121618700
2017-11-301583.001609.001583.001606.0029004641400
2017-11-291610.001617.001578.001578.0031004970200
2017-11-281566.001615.001565.001615.008001262200
2017-11-271593.001593.001571.001571.0028004426500
2017-11-241620.001620.001595.001596.0060009671700
2017-11-221582.001632.001577.001632.001830029306000
2017-11-211522.001543.001522.001542.008001223800
2017-11-201542.001542.001519.001539.007001074600
2017-11-171505.001545.001505.001544.0016002431200
2017-11-161530.001534.001505.001505.0019002885100
2017-11-151564.001570.001530.001536.0030004655800
2017-11-141567.001570.001561.001569.0015002352100
2017-11-131567.001567.001567.001567.00400626800
2017-11-101577.001579.001577.001579.00300473300
2017-11-091611.001611.001586.001588.0011001749600
2017-11-081601.001612.001600.001611.0012001929500
2017-11-071589.001612.001580.001612.0034005412400
2017-11-061615.001615.001574.001603.0039006211100
2017-11-021630.001630.001601.001615.0017002746900
2017-11-011570.001620.001570.001617.0044007046200
2017-10-311570.001584.001570.001570.0010001574900
2017-10-301575.001576.001575.001576.0012001890100
2017-10-271571.001599.001571.001574.0017002702400
2017-10-261608.001608.001571.001571.0010001588600
2017-10-251601.001607.001590.001590.0018002880100
2017-10-241622.001622.001607.001607.0036005822200
2017-10-231621.001635.001600.001630.0052008420300
2017-10-201643.001675.001606.001620.003070050387500
2017-10-191555.001555.001547.001552.0010001551200
2017-10-181588.001591.001565.001575.0039006176800
2017-10-171547.001570.001547.001570.0038005916300
2017-10-161544.001546.001543.001546.008001236000
2017-10-131545.001545.001545.001545.00200309000
2017-10-121547.001547.001528.001547.0026003999300
2017-10-111520.001547.001520.001547.0022003371100
2017-10-101541.001541.001520.001520.0037005644400
2017-10-061545.001545.001529.001542.0011001687300
2017-10-051532.001543.001532.001543.00500768700
2017-10-041529.001539.001529.001539.0010001530700
2017-10-031542.001547.001529.001529.00920014135500
2017-10-021545.001560.001542.001558.0061009443500
2017-09-291570.001583.001545.001551.00800012423200
2017-09-281584.001596.001570.001572.0047007394900
2017-09-271582.001597.001545.001597.0022003447700
2017-09-26161.00162.00160.00160.00250004015000
2017-09-25167.00167.00160.00162.0014400023285000
2017-09-22165.00166.00164.00165.00300004949000
2017-09-21167.00168.00166.00166.00230003843000
2017-09-20167.00168.00165.00168.00490008183000
2017-09-19163.00170.00163.00167.0011300018765000
2017-09-15160.00161.00160.00161.0080001283000
2017-09-14161.00161.00160.00160.0090001442000
2017-09-13160.00162.00160.00162.00150002405000
2017-09-12157.00160.00157.00160.00160002546000
2017-09-11158.00159.00158.00159.003000475000
2017-09-08158.00158.00156.00158.00200003131000
2017-09-07158.00159.00157.00159.00120001900000
2017-09-06154.00158.00154.00157.00140002185000
2017-09-05160.00160.00156.00156.006600010390000
2017-09-04160.00161.00159.00161.00230003686000
2017-09-01162.00162.00160.00161.00250004030000
2017-08-31159.00166.00159.00162.006800011064000
2017-08-30159.00159.00159.00159.00120001908000
2017-08-29159.00159.00157.00158.00230003641000
2017-08-28159.00160.00158.00160.00250003983000
2017-08-25160.00162.00160.00162.00110001775000
2017-08-24164.00164.00158.00160.00550008820000
2017-08-23163.00163.00162.00163.00100001626000
2017-08-22163.00164.00163.00163.00120001961000
2017-08-21163.00163.00162.00162.00160002602000
2017-08-18165.00165.00163.00163.00520008519000
2017-08-17167.00168.00166.00167.00320005353000
2017-08-16164.00167.00164.00167.00210003485000
2017-08-15164.00166.00163.00166.008800014443000
2017-08-14165.00166.00164.00166.00120001982000
2017-08-10165.00165.00164.00165.00410006750000
2017-08-09166.00167.00164.00166.006200010231000
2017-08-08167.00167.00166.00166.00220003670000
2017-08-07168.00170.00167.00168.00430007224000
2017-08-04167.00168.00166.00167.00300005003000
2017-08-03168.00169.00167.00167.00170002850000
2017-08-02168.00169.00167.00167.0070001175000
2017-08-01172.00172.00166.00166.006600011040000
2017-07-31170.00172.00170.00172.00320005468000
2017-07-28172.00172.00169.00170.0012900022057000
2017-07-27171.00174.00169.00173.0022400038524000
2017-07-26167.00170.00165.00168.0013200022063000
2017-07-25168.00168.00167.00167.00340005693000
2017-07-24169.00169.00167.00167.00360006072000
2017-07-21167.00169.00165.00169.0013500022450000
2017-07-20168.00169.00167.00169.00260004364000
2017-07-19166.00169.00166.00169.00430007187000
2017-07-18167.00167.00166.00166.00560009309000
2017-07-14169.00170.00168.00168.00240004058000
2017-07-13169.00171.00169.00169.00430007284000
2017-07-12169.00171.00169.00169.00360006120000
2017-07-11169.00170.00167.00169.00520008775000
2017-07-10169.00171.00169.00170.00560009488000
2017-07-07165.00171.00165.00169.0010300017239000
2017-07-06171.00173.00168.00168.009400015995000
2017-07-05172.00174.00171.00171.008400014484000
2017-07-04176.00176.00171.00171.0012700022032000
2017-07-03174.00176.00173.00175.00570009944000
2017-06-30172.00174.00172.00174.00110001900000
2017-06-29172.00174.00171.00173.00410007082000
2017-06-28174.00175.00171.00172.00390006716000
2017-06-27176.00176.00173.00174.00190003319000
2017-06-26172.00175.00172.00175.00310005388000
2017-06-23176.00176.00171.00172.00550009541000
2017-06-22174.00176.00174.00176.00270004739000
2017-06-21175.00175.00173.00174.00190003314000
2017-06-20175.00177.00175.00175.005700010013000
2017-06-19176.00176.00173.00175.00250004362000
2017-06-16175.00175.00173.00174.00480008348000
2017-06-15177.00178.00174.00176.006000010575000
2017-06-14177.00177.00174.00175.00430007528000
2017-06-13176.00177.00175.00177.00480008452000
2017-06-12176.00180.00173.00176.0021700038257000
2017-06-09168.00179.00168.00172.0032200055720000
2017-06-08170.00171.00167.00167.0011100018746000
2017-06-07169.00173.00167.00171.006200010568000
2017-06-06173.00173.00168.00169.006600011245000
2017-06-05175.00180.00173.00173.0012500021883000
2017-06-02172.00195.00172.00173.001198000218898000
2017-06-01165.00173.00165.00171.0014300024281000
2017-05-31165.00167.00165.00165.00410006790000
2017-05-30166.00166.00165.00165.00400006617000
2017-05-29166.00169.00166.00166.006600011024000
2017-05-26169.00169.00167.00168.00420007062000
2017-05-25170.00171.00168.00171.00530008956000
2017-05-24168.00172.00168.00171.006100010357000
2017-05-23171.00171.00166.00167.0010800018198000
2017-05-22178.00178.00170.00171.0027200047127000
2017-05-19181.00191.00177.00180.00626000113286000
2017-05-18177.00189.00177.00186.0052100095951000
2017-05-17177.00178.00176.00177.00380006733000
2017-05-16176.00179.00176.00178.00560009949000
2017-05-15175.00175.00173.00175.00480008370000
2017-05-12177.00177.00174.00176.00410007192000
2017-05-11177.00179.00177.00177.006800012107000
2017-05-10174.00176.00173.00176.006000010492000
2017-05-09174.00175.00174.00174.006200010819000
2017-05-08174.00175.00173.00174.00290005046000
2017-05-02173.00174.00173.00173.00140002423000
2017-05-01175.00175.00172.00173.00250004330000
2017-04-28175.00176.00174.00175.00250004377000
2017-04-27175.00176.00174.00175.00200003502000
2017-04-26174.00176.00173.00175.00460008047000
2017-04-25172.00173.00171.00173.00550009488000
2017-04-24180.00181.00173.00173.0012700022459000
2017-04-21174.00175.00171.00173.00490008504000
2017-04-20175.00175.00170.00172.006900011943000
2017-04-19163.00177.00163.00172.0026500045239000
2017-04-18161.00165.00161.00163.0010200016663000
2017-04-17156.00160.00156.00159.00330005206000
2017-04-14157.00162.00157.00158.0013900022164000
2017-04-13152.00161.00150.00156.0016800025833000
2017-04-12161.00161.00153.00154.0019500030399000
2017-04-11166.00166.00163.00163.007500012343000
2017-04-10168.00169.00167.00168.00200003360000
2017-04-07170.00171.00165.00168.008500014284000
2017-04-06176.00176.00167.00169.0017700030218000
2017-04-05175.00180.00173.00178.0010400018377000
2017-04-04180.00180.00175.00176.008600015262000
2017-04-03178.00183.00177.00179.0010900019572000
2017-03-31175.00178.00175.00176.00410007259000
2017-03-30175.00176.00173.00175.00410007180000
2017-03-29174.00175.00174.00175.00260004548000
2017-03-28172.00175.00172.00173.00350006068000
2017-03-27174.00174.00171.00171.008700014976000
2017-03-24177.00177.00174.00174.00410007191000
2017-03-23175.00176.00174.00175.00260004553000
2017-03-22175.00177.00173.00175.008000013953000
2017-03-21178.00178.00176.00176.006500011468000
2017-03-17178.00180.00177.00178.006800012129000
2017-03-16178.00180.00177.00177.0013000023171000
2017-03-15185.00186.00178.00178.0032300058834000
2017-03-14179.00201.00176.00187.001120000211762000
2017-03-13176.00179.00174.00174.006200010935000
2017-03-10176.00177.00176.00176.00270004764000
2017-03-09177.00178.00176.00178.00430007616000
2017-03-08173.00180.00173.00177.0015500027415000
2017-03-07175.00175.00173.00173.005800010122000
2017-03-06175.00176.00171.00174.0022500039171000
2017-03-03181.00183.00176.00177.0021800039078000
2017-03-02184.00184.00179.00182.0020800037710000
2017-03-01185.00186.00183.00185.006600012188000
2017-02-28187.00187.00181.00186.007100013050000
2017-02-27187.00188.00184.00185.006200011581000
2017-02-24184.00187.00180.00185.006800012509000
2017-02-23186.00186.00184.00185.00400007405000
2017-02-22189.00189.00185.00186.007000013066000
2017-02-21189.00189.00188.00188.00370006972000
2017-02-20184.00190.00184.00187.006300011844000
2017-02-17186.00186.00184.00184.00340006287000
2017-02-16187.00187.00184.00186.00190003530000
2017-02-15187.00189.00183.00186.008400015638000
2017-02-14194.00194.00186.00186.0018300034730000
2017-02-13202.00203.00191.00192.0030500059565000
2017-02-10204.00205.00203.00203.007300014917000
2017-02-09205.00209.00202.00204.009600019661000
2017-02-08199.00206.00199.00205.0025100051005000
2017-02-07195.00200.00192.00199.008000015696000
2017-02-06193.00197.00193.00195.006300012276000
2017-02-03196.00198.00192.00193.0012800024919000
2017-02-02204.00204.00197.00198.009300018682000
2017-02-01200.00203.00196.00202.0011500022960000
2017-01-31203.00212.00200.00201.0043200089043000
2017-01-30192.00211.00192.00208.00519000105439000
2017-01-27189.00192.00187.00190.0012900024436000
2017-01-26188.00197.00184.00185.0032600061745000
2017-01-25184.00185.00183.00184.0010000018448000
2017-01-24183.00185.00182.00183.0012400022727000
2017-01-23183.00194.00182.00186.0032600061103000
2017-01-20189.00189.00182.00184.0024900046045000
2017-01-19197.00197.00190.00191.0012500024077000
2017-01-18188.00195.00188.00195.0038000072617000
2017-01-17198.00210.00191.00202.001152000232477000
2017-01-16195.00197.00188.00189.0038700074423000
2017-01-13212.00212.00201.00201.0037600077293000
2017-01-12214.00224.00198.00205.001133000238061000
2017-01-11228.00243.00195.00204.0070420001559607000
2017-01-10177.00212.00172.00212.0094840001866158000
2017-01-06171.00177.00162.00162.001067000180680000
2017-01-05168.00169.00158.00163.001534000250476000
2017-01-04149.00189.00149.00170.00126890002232452000
2016-12-30146.00148.00145.00146.00660009656000
2016-12-29148.00149.00145.00146.007900011590000
2016-12-28144.00152.00141.00151.0033500049635000
2016-12-27148.00148.00144.00144.008200011917000
2016-12-26148.00150.00147.00147.0013100019454000
2016-12-22158.00158.00147.00148.0054200082234000
2016-12-21149.00157.00146.00151.001160000175510000
2016-12-20145.00151.00142.00149.00740000109196000
2016-12-19143.00148.00141.00145.0036400052488000
2016-12-16142.00142.00141.00141.008700012340000
2016-12-15143.00144.00141.00142.009600013688000
2016-12-14141.00145.00140.00143.0026600037863000
2016-12-13142.00142.00140.00141.00390005500000
2016-12-12143.00143.00140.00142.0015600022067000
2016-12-09145.00145.00142.00142.009400013433000
2016-12-08146.00146.00143.00143.0010500015166000

   ※ 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