大光(3160)の株価時系列情報
大光(3160)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2010/12/30 | 337 | 337 | 334 | 336 | 2,400 |
2010/12/29 | 335 | 340 | 335 | 339 | 4,600 |
2010/12/28 | 335 | 340 | 335 | 338 | 1,200 |
2010/12/27 | 340 | 344 | 332 | 338 | 7,600 |
2010/12/24 | 342 | 348 | 340 | 340 | 12,100 |
2010/12/22 | 350 | 350 | 338 | 339 | 15,700 |
2010/12/21 | 345 | 345 | 333 | 338 | 15,100 |
2010/12/20 | 333 | 340 | 332 | 339 | 17,200 |
2010/12/17 | 345 | 345 | 338 | 344 | 10,000 |
2010/12/16 | 344 | 344 | 341 | 344 | 2,900 |
2010/12/15 | 344 | 344 | 337 | 344 | 5,200 |
2010/12/14 | 344 | 344 | 340 | 343 | 3,600 |
2010/12/13 | 343 | 343 | 340 | 340 | 2,300 |
2010/12/10 | 344 | 344 | 337 | 344 | 2,900 |
2010/12/09 | 340 | 343 | 338 | 343 | 5,000 |
2010/12/08 | 339 | 340 | 338 | 339 | 3,000 |
2010/12/07 | 337 | 339 | 337 | 339 | 5,100 |
2010/12/06 | 338 | 338 | 337 | 337 | 1,200 |
2010/12/03 | 336 | 337 | 334 | 334 | 5,000 |
2010/12/02 | 335 | 337 | 334 | 335 | 2,500 |
2010/12/01 | 337 | 339 | 333 | 335 | 3,400 |
2010/11/30 | 339 | 339 | 335 | 337 | 3,000 |
2010/11/29 | 338 | 339 | 335 | 336 | 6,400 |
2010/11/26 | 336 | 338 | 335 | 336 | 14,000 |
2010/11/25 | 355 | 357 | 352 | 357 | 10,700 |
2010/11/24 | 356 | 358 | 353 | 356 | 9,600 |
2010/11/22 | 359 | 359 | 354 | 358 | 14,200 |
2010/11/19 | 354 | 354 | 350 | 353 | 13,600 |
2010/11/18 | 350 | 350 | 348 | 349 | 2,700 |
2010/11/17 | 350 | 350 | 346 | 350 | 5,300 |
2010/11/16 | 350 | 350 | 349 | 350 | 1,500 |
2010/11/15 | 350 | 350 | 349 | 349 | 7,100 |
2010/11/12 | 348 | 349 | 346 | 349 | 2,900 |
2010/11/11 | 346 | 347 | 345 | 347 | 3,000 |
2010/11/10 | 346 | 346 | 345 | 346 | 2,900 |
2010/11/09 | 346 | 346 | 345 | 346 | 1,300 |
2010/11/08 | 346 | 346 | 344 | 346 | 2,300 |
2010/11/05 | 346 | 346 | 345 | 345 | 3,600 |
2010/11/04 | 344 | 347 | 344 | 346 | 2,900 |
2010/11/02 | 343 | 345 | 343 | 344 | 2,500 |
2010/11/01 | 344 | 346 | 343 | 343 | 1,700 |
2010/10/29 | 346 | 347 | 342 | 344 | 2,200 |
2010/10/28 | 346 | 347 | 342 | 347 | 2,800 |
2010/10/27 | 342 | 346 | 342 | 346 | 1,100 |
2010/10/26 | 342 | 342 | 342 | 342 | 200 |
2010/10/25 | 346 | 346 | 341 | 342 | 4,100 |
2010/10/22 | 344 | 350 | 342 | 346 | 2,000 |
2010/10/21 | 349 | 350 | 341 | 344 | 10,800 |
2010/10/20 | 345 | 345 | 337 | 339 | 11,600 |
2010/10/19 | 337 | 338 | 335 | 336 | 6,600 |
2010/10/18 | 336 | 337 | 336 | 337 | 2,600 |
2010/10/15 | 337 | 338 | 336 | 336 | 2,800 |
2010/10/14 | 337 | 338 | 337 | 338 | 1,200 |
2010/10/13 | 335 | 338 | 335 | 338 | 1,200 |
2010/10/12 | 338 | 338 | 335 | 335 | 4,900 |
2010/10/08 | 340 | 340 | 337 | 337 | 3,500 |
2010/10/07 | 338 | 339 | 337 | 338 | 1,200 |
2010/10/06 | 339 | 339 | 336 | 338 | 3,000 |
2010/10/05 | 341 | 341 | 334 | 339 | 4,600 |
2010/10/04 | 337 | 343 | 337 | 339 | 1,900 |
2010/10/01 | 336 | 338 | 333 | 336 | 8,800 |
2010/09/30 | 342 | 342 | 339 | 340 | 6,400 |
2010/09/29 | 339 | 341 | 339 | 341 | 4,400 |
2010/09/28 | 340 | 340 | 336 | 338 | 6,400 |
2010/09/27 | 336 | 338 | 336 | 338 | 3,700 |
2010/09/24 | 335 | 338 | 335 | 337 | 2,600 |
2010/09/22 | 336 | 339 | 331 | 334 | 5,300 |
2010/09/21 | 338 | 341 | 336 | 336 | 12,100 |
2010/09/17 | 336 | 336 | 328 | 332 | 17,300 |
2010/09/16 | 334 | 335 | 330 | 333 | 9,400 |
2010/09/15 | 333 | 333 | 331 | 332 | 1,700 |
2010/09/14 | 334 | 336 | 329 | 331 | 23,000 |
2010/09/13 | 336 | 338 | 333 | 333 | 14,700 |
2010/09/10 | 340 | 341 | 335 | 338 | 2,300 |
2010/09/09 | 342 | 342 | 339 | 340 | 6,800 |
2010/09/08 | 340 | 340 | 333 | 334 | 15,500 |
2010/09/07 | 339 | 345 | 335 | 339 | 17,100 |
2010/09/06 | 344 | 344 | 336 | 338 | 14,000 |
2010/09/03 | 341 | 342 | 340 | 340 | 1,500 |
2010/09/02 | 347 | 347 | 338 | 340 | 9,900 |
2010/09/01 | 340 | 345 | 340 | 345 | 500 |
2010/08/31 | 344 | 347 | 340 | 340 | 5,000 |
2010/08/30 | 345 | 345 | 344 | 344 | 2,100 |
2010/08/27 | 345 | 345 | 340 | 342 | 600 |
2010/08/26 | 340 | 342 | 340 | 341 | 3,300 |
2010/08/25 | 342 | 343 | 339 | 339 | 2,700 |
2010/08/24 | 347 | 347 | 340 | 342 | 3,000 |
2010/08/23 | 352 | 359 | 341 | 343 | 13,000 |
2010/08/20 | 354 | 354 | 345 | 345 | 13,200 |
2010/08/19 | 350 | 350 | 347 | 347 | 4,100 |
2010/08/18 | 350 | 351 | 346 | 348 | 4,000 |
2010/08/17 | 351 | 351 | 348 | 348 | 3,300 |
2010/08/16 | 351 | 355 | 348 | 349 | 6,300 |
2010/08/13 | 348 | 352 | 348 | 350 | 2,000 |
2010/08/12 | 350 | 350 | 348 | 348 | 2,800 |
2010/08/11 | 354 | 354 | 353 | 353 | 400 |
2010/08/10 | 350 | 353 | 350 | 352 | 1,400 |
2010/08/09 | 351 | 351 | 349 | 350 | 2,600 |
2010/08/06 | 350 | 352 | 350 | 350 | 1,200 |
2010/08/05 | 353 | 353 | 349 | 350 | 1,300 |
2010/08/04 | 350 | 352 | 348 | 349 | 2,900 |
2010/08/03 | 353 | 353 | 350 | 350 | 800 |
2010/08/02 | 350 | 352 | 348 | 348 | 800 |
2010/07/30 | 352 | 352 | 348 | 348 | 1,400 |
2010/07/29 | 350 | 350 | 347 | 348 | 2,000 |
2010/07/28 | 352 | 352 | 345 | 350 | 2,000 |
2010/07/27 | 352 | 352 | 346 | 350 | 4,600 |
2010/07/26 | 354 | 356 | 353 | 355 | 1,400 |
2010/07/23 | 357 | 360 | 352 | 352 | 13,300 |
2010/07/22 | 365 | 365 | 346 | 349 | 18,800 |
2010/07/21 | 350 | 351 | 338 | 344 | 14,000 |
2010/07/20 | 350 | 350 | 335 | 336 | 12,000 |
2010/07/16 | 339 | 339 | 334 | 334 | 4,100 |
2010/07/15 | 350 | 350 | 332 | 339 | 13,000 |
2010/07/14 | 335 | 340 | 333 | 340 | 12,000 |
2010/07/13 | 339 | 339 | 333 | 334 | 1,700 |
2010/07/12 | 335 | 340 | 332 | 339 | 14,600 |
2010/07/09 | 340 | 340 | 333 | 335 | 4,700 |
2010/07/08 | 340 | 343 | 336 | 336 | 2,900 |
2010/07/07 | 338 | 343 | 338 | 340 | 3,600 |
2010/07/06 | 347 | 347 | 336 | 338 | 2,000 |
2010/07/05 | 336 | 349 | 334 | 348 | 3,600 |
2010/07/02 | 344 | 344 | 334 | 336 | 11,400 |
2010/07/01 | 336 | 343 | 335 | 342 | 2,900 |
2010/06/30 | 341 | 341 | 336 | 336 | 4,300 |
2010/06/29 | 341 | 343 | 341 | 341 | 1,000 |
2010/06/28 | 346 | 351 | 341 | 341 | 3,000 |
2010/06/25 | 345 | 352 | 345 | 346 | 1,300 |
2010/06/24 | 350 | 351 | 346 | 351 | 1,500 |
2010/06/23 | 351 | 352 | 349 | 349 | 1,100 |
2010/06/22 | 350 | 359 | 347 | 347 | 3,800 |
2010/06/21 | 360 | 360 | 351 | 357 | 14,400 |
2010/06/18 | 350 | 350 | 343 | 344 | 12,500 |
2010/06/17 | 338 | 340 | 338 | 340 | 1,400 |
2010/06/16 | 340 | 342 | 337 | 338 | 7,400 |
2010/06/15 | 340 | 340 | 339 | 339 | 3,200 |
2010/06/14 | 346 | 346 | 340 | 341 | 2,700 |
2010/06/11 | 345 | 347 | 341 | 346 | 900 |
2010/06/10 | 341 | 348 | 341 | 343 | 1,400 |
2010/06/09 | 344 | 344 | 336 | 342 | 4,000 |
2010/06/08 | 345 | 348 | 344 | 344 | 2,500 |
2010/06/07 | 351 | 351 | 345 | 345 | 6,000 |
2010/06/04 | 351 | 353 | 351 | 351 | 1,200 |
2010/06/03 | 351 | 355 | 348 | 351 | 7,300 |
2010/06/02 | 350 | 352 | 348 | 352 | 5,400 |
2010/06/01 | 359 | 359 | 350 | 351 | 5,500 |
2010/05/31 | 352 | 358 | 350 | 353 | 9,300 |
2010/05/28 | 363 | 365 | 355 | 355 | 6,800 |
2010/05/27 | 357 | 370 | 351 | 370 | 20,300 |
2010/05/26 | 381 | 384 | 378 | 383 | 20,200 |
2010/05/25 | 384 | 386 | 381 | 381 | 10,400 |
2010/05/24 | 390 | 391 | 386 | 388 | 6,700 |
2010/05/21 | 397 | 397 | 384 | 386 | 25,500 |
2010/05/20 | 398 | 398 | 387 | 389 | 19,100 |
2010/05/19 | 380 | 388 | 374 | 387 | 18,100 |
2010/05/18 | 385 | 392 | 382 | 385 | 8,100 |
2010/05/17 | 391 | 392 | 381 | 385 | 9,600 |
2010/05/14 | 396 | 410 | 372 | 390 | 48,400 |
2010/05/13 | 397 | 397 | 391 | 396 | 6,500 |
2010/05/12 | 400 | 400 | 388 | 391 | 18,600 |
2010/05/11 | 400 | 404 | 395 | 400 | 13,700 |
2010/05/10 | 395 | 402 | 393 | 400 | 10,000 |
2010/05/07 | 395 | 396 | 389 | 395 | 17,300 |
2010/05/06 | 400 | 405 | 398 | 399 | 21,700 |
2010/04/30 | 403 | 405 | 399 | 401 | 21,400 |
2010/04/28 | 403 | 404 | 398 | 403 | 9,600 |
2010/04/27 | 410 | 411 | 399 | 403 | 68,700 |
2010/04/26 | 408 | 408 | 405 | 407 | 17,100 |
2010/04/23 | 406 | 406 | 402 | 404 | 11,300 |
2010/04/22 | 406 | 407 | 401 | 407 | 23,800 |
2010/04/21 | 404 | 405 | 400 | 405 | 25,800 |
2010/04/20 | 404 | 404 | 395 | 397 | 20,700 |
2010/04/19 | 398 | 399 | 390 | 396 | 32,700 |
2010/04/16 | 400 | 405 | 398 | 401 | 53,700 |
2010/04/15 | 393 | 404 | 392 | 400 | 54,200 |
2010/04/14 | 392 | 393 | 389 | 393 | 8,700 |
2010/04/13 | 395 | 395 | 388 | 391 | 39,500 |
2010/04/12 | 395 | 395 | 391 | 393 | 14,800 |
2010/04/09 | 390 | 397 | 389 | 392 | 37,400 |
2010/04/08 | 389 | 390 | 386 | 389 | 13,000 |
2010/04/07 | 389 | 390 | 383 | 389 | 15,400 |
2010/04/06 | 390 | 390 | 380 | 386 | 27,900 |
2010/04/05 | 383 | 387 | 382 | 384 | 27,600 |
2010/04/02 | 388 | 388 | 379 | 383 | 38,000 |
2010/04/01 | 379 | 387 | 377 | 384 | 26,800 |
2010/03/31 | 381 | 390 | 373 | 377 | 84,500 |
2010/03/30 | 352 | 395 | 351 | 375 | 122,400 |
2010/03/29 | 362 | 362 | 354 | 355 | 22,700 |
2010/03/26 | 369 | 369 | 364 | 366 | 28,800 |
2010/03/25 | 371 | 374 | 370 | 371 | 25,500 |
2010/03/24 | 379 | 379 | 372 | 375 | 23,800 |
2010/03/23 | 382 | 382 | 375 | 377 | 26,000 |
2010/03/19 | 385 | 385 | 373 | 374 | 33,700 |
2010/03/18 | 387 | 388 | 379 | 379 | 33,500 |
2010/03/17 | 385 | 386 | 383 | 384 | 29,500 |
2010/03/16 | 383 | 396 | 380 | 384 | 84,600 |
2010/03/15 | 387 | 389 | 375 | 383 | 113,400 |
2010/03/12 | 397 | 399 | 385 | 386 | 240,000 |
2010/03/11 | 411 | 415 | 393 | 395 | 381,600 |
2010/03/10 | 390 | 452 | 388 | 404 | 2,014,800 |
2010/03/09 | 415 | 418 | 381 | 385 | 1,403,000 |