[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 
2016-12-02138.00141.00138.00140.0016500022968000
2016-12-01139.00140.00137.00137.0019000026339000
2016-11-30138.00145.00136.00138.0058200081600000
2016-11-29137.00137.00136.00137.00620008446000
2016-11-28138.00139.00136.00136.0011900016341000
2016-11-25143.00145.00137.00137.0025600035980000
2016-11-24137.00141.00135.00141.0050900070716000
2016-11-22134.00138.00134.00137.0028300038393000
2016-11-21132.00134.00131.00133.0013700018172000
2016-11-18133.00133.00131.00133.00500006592000
2016-11-17133.00133.00132.00132.00740009789000
2016-11-16133.00134.00131.00133.0012600016735000
2016-11-15135.00135.00132.00133.009500012667000
2016-11-14142.00143.00135.00135.0017700024629000
2016-11-11132.00137.00132.00137.009800013225000
2016-11-10133.00136.00131.00131.009400012465000
2016-11-09136.00137.00121.00131.0012600016375000
2016-11-08137.00138.00136.00137.00360004930000
2016-11-07138.00139.00137.00137.00580007975000
2016-11-04139.00139.00137.00138.00640008822000
2016-11-02141.00141.00137.00141.0013100018216000
2016-11-01142.00142.00141.00141.00440006227000
2016-10-31143.00145.00142.00142.008100011581000
2016-10-28142.00145.00141.00142.0023500033550000
2016-10-27141.00142.00140.00141.00500007027000
2016-10-26142.00142.00141.00141.00290004096000
2016-10-25141.00142.00141.00141.00420005935000
2016-10-24141.00141.00140.00141.00370005199000
2016-10-21140.00141.00140.00141.00250003518000
2016-10-20141.00142.00140.00141.00650009140000
2016-10-19144.00147.00139.00140.0025000035682000
2016-10-18141.00148.00140.00143.0030600044144000
2016-10-17152.00155.00139.00140.0061400090030000
2016-10-14138.00139.00137.00139.00600008263000
2016-10-13141.00141.00139.00139.00510007132000
2016-10-12140.00140.00135.00139.00650008996000
2016-10-11143.00144.00140.00141.009000012743000
2016-10-07142.00142.00140.00140.0080001124000
2016-10-06145.00145.00141.00141.00540007687000
2016-10-05144.00144.00142.00144.00550007887000
2016-10-04143.00144.00142.00144.00610008747000
2016-10-03139.00147.00139.00145.0020600029569000
2016-09-30136.00139.00135.00138.00680009300000
2016-09-29136.00137.00136.00137.00260003542000
2016-09-28136.00138.00136.00138.00440006013000
2016-09-27137.00137.00134.00136.00530007182000
2016-09-26137.00140.00137.00139.0011100015357000
2016-09-23134.00137.00132.00136.008500011439000
2016-09-21131.00133.00126.00132.009100011798000
2016-09-20135.00135.00130.00130.0010400013796000
2016-09-16138.00138.00135.00135.00580007936000
2016-09-15136.00137.00135.00136.008400011446000
2016-09-14139.00139.00136.00137.00400005489000
2016-09-13141.00141.00137.00139.00570007887000
2016-09-12142.00142.00136.00139.0021100029312000
2016-09-09145.00145.00141.00144.009200013149000
2016-09-08142.00145.00141.00144.0012200017443000
2016-09-07143.00145.00140.00144.0018500026361000
2016-09-06140.00155.00140.00145.00989000145892000
2016-09-05138.00140.00137.00139.0011200015547000
2016-09-02139.00139.00135.00137.0014100019259000
2016-09-01142.00143.00138.00139.0014900020918000
2016-08-31141.00144.00140.00142.0022000031124000
2016-08-30140.00144.00137.00144.0030300042519000
2016-08-29139.00142.00138.00141.0015800022194000
2016-08-26144.00144.00137.00138.0023100032127000
2016-08-25138.00145.00137.00142.0034800048969000
2016-08-24137.00140.00136.00137.0016600022887000
2016-08-23135.00140.00135.00138.0017700024392000
2016-08-22145.00145.00135.00135.0035900049757000
2016-08-19135.00152.00134.00141.002391000339123000
2016-08-18132.00134.00128.00130.0031100040507000
2016-08-17137.00139.00131.00132.0027800037332000
2016-08-16140.00144.00132.00137.00840000114565000
2016-08-15159.00163.00136.00137.002074000306604000
2016-08-12129.00167.00129.00155.0095840001437269000
2016-08-10127.00129.00120.00125.00811000101220000
2016-08-09143.00143.00126.00127.002025000267585000
2016-08-08186.00193.00140.00156.0095080001662820000
2016-08-05130.00174.00130.00171.00100090001566957000
2016-08-04126.00163.00120.00125.0071950001024069000
2016-08-03107.00116.00106.00116.0014700016374000
2016-08-02108.00109.00106.00107.00600006438000
2016-08-01108.00108.00104.00108.00560005935000
2016-07-29107.00109.00106.00107.0011500012334000
2016-07-28111.00112.00107.00107.00710007677000
2016-07-27109.00113.00109.00112.00550006131000
2016-07-26113.00113.00107.00110.0012100013327000
2016-07-25115.00115.00112.00113.009300010503000
2016-07-22112.00115.00111.00115.00660007477000
2016-07-21111.00115.00110.00113.0012100013538000
2016-07-20112.00112.00108.00109.009300010225000
2016-07-19113.00113.00110.00112.0017100019096000
2016-07-15122.00122.00114.00114.001047000123056000
2016-07-14109.00142.00109.00135.004906000644112000
2016-07-13106.00108.00106.00108.00180001928000
2016-07-12105.00106.00105.00106.00100001058000
2016-07-11103.00104.00103.00104.008000828000
2016-07-08104.00105.00101.00102.00280002903000
2016-07-07104.00105.00101.00102.00370003818000
2016-07-06106.00106.00105.00105.00360003797000
2016-07-05107.00108.00107.00108.007000752000
2016-07-04108.00108.00108.00108.006000648000
2016-07-01107.00108.00107.00108.006000643000
2016-06-30106.00107.00105.00106.00120001271000
2016-06-29106.00107.00105.00106.00280002967000
2016-06-28106.00106.00104.00106.009000949000
2016-06-27101.00106.00101.00106.00120001253000
2016-06-24108.00110.00100.00104.00270002821000
2016-06-23109.00110.00109.00109.00100001091000
2016-06-22112.00112.00110.00110.006000662000
2016-06-21109.00112.00109.00112.008000889000
2016-06-20111.00112.00109.00111.00280003076000
2016-06-17105.00111.00105.00110.00490005327000
2016-06-16111.00113.00104.00105.00510005526000
2016-06-15115.00115.00109.00115.00850009505000
2016-06-14121.00121.00115.00115.00570006687000
2016-06-13121.00121.00120.00121.00340004094000
2016-06-10117.00121.00117.00121.00360004278000
2016-06-09118.00119.00116.00119.00450005268000
2016-06-08118.00118.00117.00118.00280003297000
2016-06-07119.00119.00116.00118.00350004127000
2016-06-06119.00119.00115.00117.00690008036000
2016-06-03124.00124.00119.00119.00610007416000
2016-06-02121.00123.00117.00123.0013200015748000
2016-06-01123.00125.00121.00123.009000011106000
2016-05-31127.00128.00125.00125.0018700023542000
2016-05-30127.00131.00124.00129.0059900076546000
2016-05-27150.00158.00129.00137.004608000661320000
2016-05-26120.00120.00113.00114.0010100011693000
2016-05-25119.00123.00114.00116.0016300019237000
2016-05-24112.00119.00110.00119.0022900026340000
2016-05-23108.00111.00108.00111.00620006809000
2016-05-20107.00108.00106.00107.0016000017103000
2016-05-19118.00139.00109.00109.001800000216762000
2016-05-18107.00108.00105.00108.00360003849000
2016-05-17102.00107.00102.00106.00500005240000
2016-05-16103.00103.00103.00103.003000309000
2016-05-13104.00104.00104.00104.005000520000
2016-05-12102.00104.00102.00104.00220002275000
2016-05-11103.00104.00103.00103.009000929000
2016-05-10102.00103.00102.00103.00190001944000
2016-05-09103.00104.0097.00101.00430004356000
2016-05-06101.00103.00101.00103.008000817000
2016-05-02102.00103.00102.00103.002000205000
2016-04-28104.00106.00101.00104.00200002056000
2016-04-27107.00107.00104.00106.00190001994000
2016-04-26108.00109.00107.00107.00140001508000
2016-04-25110.00111.00106.00107.00650007084000
2016-04-22106.00106.00106.00106.006000636000
2016-04-21105.00106.00104.00105.00250002629000
2016-04-20107.00107.00104.00105.00160001697000
2016-04-19107.00107.00105.00106.00200002117000
2016-04-18108.00108.00102.00106.00790008268000
2016-04-15106.00108.00103.00108.0011500012197000
2016-04-14102.00108.00102.00104.00950009903000
2016-04-1398.00101.0098.00100.00580005787000
2016-04-1295.0096.0095.0096.002000191000
2016-04-1195.0095.0095.0095.00100095000
2016-04-0895.0096.0095.0096.004000383000
2016-04-0792.0095.0092.0095.003000279000
2016-04-0695.0095.0095.0095.00100095000
2016-04-0592.0094.0092.0094.005000462000
2016-04-0400
2016-04-0197.0098.0095.0097.00120001150000
2016-03-3196.0099.0096.0099.005000485000
2016-03-30100.00100.00100.00100.001000100000
2016-03-2997.0099.0097.0099.002000196000
2016-03-2800
2016-03-2596.00100.0096.00100.004000391000
2016-03-24100.00100.00100.00100.00120001200000
2016-03-2398.0098.0098.0098.00100098000
2016-03-2298.0098.0097.0098.005000489000
2016-03-1895.0097.0095.0097.00110001047000
2016-03-1799.0099.0096.0098.008000783000
2016-03-1696.0098.0096.0098.008000772000
2016-03-1599.0099.0098.0099.003000296000
2016-03-1499.0099.0097.0099.00150001473000
2016-03-1197.0099.0097.0099.008000788000
2016-03-1097.0097.0097.0097.005000485000
2016-03-0998.0098.0095.0097.00200001917000
2016-03-08100.00100.0095.0099.00200001963000
2016-03-0796.00100.0096.00100.00130001286000
2016-03-0498.0098.0097.0098.00200001951000
2016-03-0397.0097.0097.0097.00110001067000
2016-03-0295.0095.0095.0095.006000570000
2016-03-0192.0094.0091.0094.00160001471000
2016-02-2998.0099.0091.0093.00360003391000
2016-02-2698.0098.0095.0097.00330003204000
2016-02-2591.00101.0089.0097.0019700018911000
2016-02-2490.0090.0090.0090.006000540000
2016-02-2387.0091.0087.0090.00420003764000
2016-02-2284.0086.0084.0086.004000341000
2016-02-1987.0087.0082.0083.00320002664000
2016-02-1885.0086.0085.0085.0011000937000
2016-02-1783.0085.0082.0085.00340002835000
2016-02-1682.0084.0080.0083.00390003177000
2016-02-1579.0081.0078.0080.00500003968000
2016-02-1286.0086.0072.0072.00620004937000
2016-02-1092.0092.0088.0088.00180001592000
2016-02-0990.0094.0088.0088.00510004661000
2016-02-0890.0093.0090.0093.00140001278000
2016-02-0596.0098.0090.0092.00540005051000
2016-02-0496.0099.0095.0099.00250002442000
2016-02-0395.0096.0095.0095.00290002756000
2016-02-0294.0096.0094.0096.00150001428000
2016-02-0195.0095.0094.0095.00330003114000
2016-01-2993.0093.0090.0092.00220002012000
2016-01-2892.0093.0091.0092.00140001283000
2016-01-2791.0092.0090.0092.00230002093000
2016-01-2690.0093.0089.0089.00350003160000
2016-01-2595.0095.0091.0093.00490004530000
2016-01-2287.0090.0085.0090.00640005579000
2016-01-2189.0093.0083.0083.00530004735000
2016-01-2097.0097.0090.0091.00230002137000
2016-01-1995.0098.0095.0097.00220002106000
2016-01-1897.0097.0091.0096.0013700012792000
2016-01-1599.00102.0098.0099.00940009354000
2016-01-14104.00104.00101.00103.00310003181000
2016-01-13105.00107.00105.00106.00270002860000
2016-01-12106.00107.00104.00104.00420004435000
2016-01-08110.00111.00109.00109.00120001321000
2016-01-07113.00114.00110.00112.00320003577000
2016-01-06112.00119.00111.00115.00620007126000
2016-01-05111.00111.00110.00111.00190002096000
2016-01-04110.00111.00110.00110.00150001651000
2015-12-30108.00113.00108.00111.00520005776000
2015-12-29107.00108.00107.00108.00310003331000
2015-12-28104.00107.00104.00107.00230002422000
2015-12-25108.00108.00103.00103.0012700013335000
2015-12-24116.00116.00108.00108.00680007564000
2015-12-22113.00115.00110.00113.00620006998000
2015-12-21117.00117.00112.00113.00610006951000
2015-12-18121.00121.00117.00117.00180002127000
2015-12-17120.00121.00120.00121.00190002286000
2015-12-16120.00121.00120.00120.00120001444000
2015-12-15121.00121.00119.00119.00110001314000
2015-12-14126.00126.00120.00120.00530006445000
2015-12-11122.00125.00122.00124.00230002848000
2015-12-10124.00125.00123.00123.00350004337000
2015-12-09125.00126.00124.00125.00620007745000
2015-12-08128.00132.00124.00125.0020900026574000
2015-12-07125.00128.00124.00128.00770009707000
2015-12-04124.00126.00123.00124.00450005588000
2015-12-03125.00127.00124.00126.00530006651000
2015-12-02128.00128.00124.00127.0012500015737000
2015-12-01124.00127.00124.00127.00470005907000
2015-11-30128.00128.00124.00127.00470005901000
2015-11-27130.00130.00125.00127.0011700014854000
2015-11-26132.00134.00126.00130.0015800020544000

   ※ 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。 

s7db.com Twitter Blog