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 |
---|---|---|---|---|---|
2011/12/30 | 372 | 374 | 371 | 371 | 1,700 |
2011/12/29 | 379 | 380 | 370 | 370 | 4,500 |
2011/12/28 | 375 | 375 | 370 | 370 | 800 |
2011/12/27 | 370 | 371 | 370 | 370 | 1,400 |
2011/12/26 | 371 | 373 | 369 | 369 | 3,800 |
2011/12/22 | 378 | 380 | 378 | 380 | 1,000 |
2011/12/21 | 386 | 386 | 378 | 378 | 3,600 |
2011/12/20 | 383 | 383 | 372 | 382 | 5,400 |
2011/12/19 | 390 | 391 | 376 | 381 | 12,000 |
2011/12/16 | 384 | 384 | 368 | 372 | 11,500 |
2011/12/15 | 371 | 372 | 371 | 371 | 500 |
2011/12/14 | 375 | 375 | 370 | 374 | 1,400 |
2011/12/13 | 366 | 375 | 366 | 375 | 2,000 |
2011/12/12 | 375 | 375 | 368 | 373 | 3,700 |
2011/12/09 | 366 | 369 | 366 | 368 | 300 |
2011/12/08 | 366 | 370 | 365 | 370 | 1,800 |
2011/12/07 | 366 | 368 | 365 | 368 | 7,900 |
2011/12/06 | 368 | 368 | 366 | 366 | 500 |
2011/12/05 | 367 | 369 | 366 | 367 | 1,400 |
2011/12/02 | 366 | 366 | 365 | 366 | 1,500 |
2011/12/01 | 368 | 368 | 365 | 365 | 2,900 |
2011/11/30 | 365 | 368 | 365 | 366 | 4,200 |
2011/11/29 | 363 | 363 | 359 | 361 | 3,000 |
2011/11/28 | 359 | 365 | 357 | 360 | 13,100 |
2011/11/25 | 382 | 388 | 381 | 388 | 8,500 |
2011/11/24 | 382 | 385 | 382 | 384 | 4,000 |
2011/11/22 | 384 | 385 | 382 | 382 | 4,500 |
2011/11/21 | 382 | 385 | 382 | 384 | 6,800 |
2011/11/18 | 385 | 385 | 379 | 384 | 5,900 |
2011/11/17 | 383 | 383 | 380 | 380 | 3,400 |
2011/11/16 | 382 | 382 | 380 | 382 | 1,400 |
2011/11/15 | 381 | 382 | 379 | 381 | 2,200 |
2011/11/14 | 382 | 382 | 378 | 379 | 3,500 |
2011/11/11 | 382 | 382 | 380 | 382 | 1,000 |
2011/11/10 | 384 | 384 | 377 | 381 | 5,200 |
2011/11/09 | 380 | 383 | 380 | 381 | 2,800 |
2011/11/08 | 383 | 384 | 379 | 380 | 4,100 |
2011/11/07 | 384 | 385 | 383 | 384 | 2,600 |
2011/11/04 | 381 | 384 | 380 | 384 | 2,700 |
2011/11/02 | 380 | 382 | 377 | 381 | 9,500 |
2011/11/01 | 388 | 389 | 385 | 388 | 2,800 |
2011/10/31 | 390 | 390 | 386 | 388 | 3,200 |
2011/10/28 | 388 | 392 | 385 | 392 | 4,400 |
2011/10/27 | 387 | 390 | 387 | 389 | 3,000 |
2011/10/26 | 385 | 392 | 385 | 388 | 2,700 |
2011/10/25 | 390 | 392 | 387 | 392 | 1,300 |
2011/10/24 | 394 | 394 | 388 | 388 | 3,100 |
2011/10/21 | 395 | 395 | 387 | 387 | 4,400 |
2011/10/20 | 388 | 392 | 382 | 391 | 7,200 |
2011/10/19 | 390 | 393 | 381 | 391 | 3,700 |
2011/10/18 | 390 | 390 | 387 | 388 | 2,000 |
2011/10/17 | 383 | 389 | 381 | 388 | 7,800 |
2011/10/14 | 382 | 383 | 381 | 383 | 1,800 |
2011/10/13 | 382 | 383 | 379 | 380 | 2,400 |
2011/10/12 | 378 | 382 | 378 | 381 | 2,000 |
2011/10/11 | 380 | 380 | 376 | 378 | 4,200 |
2011/10/07 | 378 | 378 | 375 | 377 | 1,800 |
2011/10/06 | 378 | 380 | 377 | 377 | 1,100 |
2011/10/05 | 375 | 379 | 375 | 376 | 2,100 |
2011/10/04 | 379 | 380 | 374 | 374 | 2,200 |
2011/10/03 | 378 | 380 | 376 | 378 | 3,100 |
2011/09/30 | 376 | 376 | 372 | 373 | 1,500 |
2011/09/29 | 375 | 377 | 370 | 377 | 3,100 |
2011/09/28 | 366 | 371 | 366 | 370 | 1,400 |
2011/09/27 | 366 | 368 | 365 | 366 | 1,100 |
2011/09/26 | 362 | 369 | 362 | 363 | 2,300 |
2011/09/22 | 371 | 371 | 368 | 370 | 800 |
2011/09/21 | 372 | 372 | 368 | 368 | 8,100 |
2011/09/20 | 372 | 372 | 371 | 372 | 9,500 |
2011/09/16 | 369 | 370 | 366 | 370 | 3,100 |
2011/09/15 | 367 | 370 | 367 | 368 | 3,700 |
2011/09/14 | 370 | 372 | 370 | 370 | 2,000 |
2011/09/13 | 370 | 374 | 366 | 370 | 2,900 |
2011/09/12 | 370 | 370 | 369 | 370 | 2,300 |
2011/09/09 | 369 | 369 | 368 | 369 | 800 |
2011/09/08 | 370 | 370 | 366 | 369 | 700 |
2011/09/07 | 365 | 370 | 365 | 370 | 1,500 |
2011/09/06 | 364 | 368 | 361 | 362 | 1,000 |
2011/09/05 | 366 | 366 | 364 | 364 | 1,100 |
2011/09/02 | 366 | 366 | 365 | 366 | 700 |
2011/09/01 | 366 | 368 | 361 | 361 | 1,600 |
2011/08/31 | 369 | 369 | 360 | 366 | 1,300 |
2011/08/30 | 363 | 369 | 356 | 369 | 1,600 |
2011/08/29 | 363 | 363 | 360 | 360 | 1,000 |
2011/08/26 | 360 | 361 | 360 | 361 | 2,800 |
2011/08/25 | 360 | 369 | 360 | 369 | 500 |
2011/08/24 | 362 | 370 | 362 | 369 | 600 |
2011/08/23 | 368 | 368 | 361 | 361 | 1,600 |
2011/08/22 | 372 | 372 | 365 | 371 | 3,800 |
2011/08/19 | 370 | 370 | 362 | 369 | 5,200 |
2011/08/18 | 367 | 375 | 366 | 375 | 4,900 |
2011/08/17 | 360 | 365 | 360 | 365 | 1,100 |
2011/08/16 | 360 | 362 | 358 | 361 | 1,100 |
2011/08/15 | 361 | 361 | 355 | 360 | 1,700 |
2011/08/12 | 362 | 362 | 355 | 360 | 300 |
2011/08/11 | 353 | 367 | 343 | 350 | 3,300 |
2011/08/10 | 370 | 370 | 359 | 360 | 2,100 |
2011/08/09 | 338 | 353 | 336 | 342 | 4,500 |
2011/08/08 | 358 | 362 | 345 | 345 | 2,900 |
2011/08/05 | 361 | 368 | 361 | 362 | 1,000 |
2011/08/04 | 364 | 365 | 364 | 365 | 300 |
2011/08/03 | 366 | 366 | 362 | 364 | 1,200 |
2011/08/02 | 370 | 370 | 366 | 366 | 500 |
2011/08/01 | 370 | 370 | 368 | 368 | 1,600 |
2011/07/29 | 367 | 368 | 367 | 368 | 1,900 |
2011/07/28 | 370 | 370 | 365 | 367 | 1,800 |
2011/07/27 | 375 | 375 | 370 | 370 | 1,000 |
2011/07/26 | 370 | 375 | 365 | 365 | 2,400 |
2011/07/25 | 381 | 381 | 370 | 370 | 9,500 |
2011/07/22 | 376 | 376 | 365 | 367 | 10,400 |
2011/07/21 | 374 | 374 | 364 | 369 | 8,400 |
2011/07/20 | 370 | 370 | 361 | 370 | 11,400 |
2011/07/19 | 361 | 375 | 358 | 375 | 5,400 |
2011/07/15 | 357 | 360 | 356 | 357 | 6,400 |
2011/07/14 | 355 | 355 | 354 | 355 | 1,400 |
2011/07/13 | 353 | 356 | 353 | 354 | 900 |
2011/07/12 | 356 | 356 | 354 | 354 | 600 |
2011/07/11 | 358 | 358 | 354 | 354 | 1,600 |
2011/07/08 | 353 | 353 | 348 | 352 | 1,600 |
2011/07/07 | 354 | 354 | 335 | 353 | 6,100 |
2011/07/06 | 351 | 353 | 349 | 353 | 700 |
2011/07/05 | 350 | 350 | 349 | 349 | 1,400 |
2011/07/04 | 346 | 350 | 346 | 350 | 1,600 |
2011/07/01 | 344 | 349 | 344 | 346 | 1,100 |
2011/06/30 | 337 | 345 | 337 | 345 | 5,200 |
2011/06/29 | 349 | 349 | 340 | 344 | 4,000 |
2011/06/28 | 348 | 349 | 348 | 349 | 600 |
2011/06/27 | 346 | 348 | 345 | 347 | 1,600 |
2011/06/24 | 346 | 348 | 346 | 347 | 800 |
2011/06/23 | 346 | 346 | 346 | 346 | 100 |
2011/06/22 | 344 | 349 | 344 | 347 | 1,700 |
2011/06/21 | 360 | 360 | 343 | 344 | 12,200 |
2011/06/20 | 358 | 359 | 350 | 359 | 12,500 |
2011/06/17 | 347 | 355 | 347 | 355 | 3,900 |
2011/06/16 | 343 | 347 | 342 | 343 | 3,800 |
2011/06/15 | 341 | 341 | 340 | 340 | 2,800 |
2011/06/14 | 344 | 345 | 342 | 342 | 1,500 |
2011/06/13 | 338 | 341 | 338 | 341 | 1,400 |
2011/06/10 | 345 | 345 | 345 | 345 | 1,000 |
2011/06/09 | 342 | 343 | 338 | 342 | 800 |
2011/06/08 | 338 | 343 | 338 | 343 | 1,300 |
2011/06/07 | 338 | 343 | 336 | 343 | 2,400 |
2011/06/06 | 341 | 344 | 337 | 338 | 4,100 |
2011/06/03 | 341 | 344 | 341 | 341 | 2,000 |
2011/06/02 | 342 | 344 | 342 | 343 | 1,700 |
2011/06/01 | 343 | 343 | 342 | 343 | 1,700 |
2011/05/31 | 346 | 346 | 341 | 343 | 1,900 |
2011/05/30 | 343 | 345 | 341 | 342 | 5,500 |
2011/05/27 | 337 | 345 | 336 | 341 | 19,500 |
2011/05/26 | 378 | 380 | 374 | 380 | 10,500 |
2011/05/25 | 377 | 377 | 371 | 377 | 3,700 |
2011/05/24 | 377 | 378 | 372 | 372 | 4,100 |
2011/05/23 | 380 | 380 | 375 | 377 | 12,800 |
2011/05/20 | 375 | 376 | 371 | 375 | 13,700 |
2011/05/19 | 371 | 373 | 370 | 373 | 5,800 |
2011/05/18 | 371 | 371 | 370 | 370 | 1,800 |
2011/05/17 | 369 | 372 | 368 | 370 | 2,800 |
2011/05/16 | 372 | 372 | 368 | 372 | 4,900 |
2011/05/13 | 370 | 371 | 364 | 366 | 4,100 |
2011/05/12 | 369 | 371 | 368 | 369 | 5,200 |
2011/05/11 | 370 | 371 | 370 | 371 | 2,800 |
2011/05/10 | 368 | 370 | 368 | 370 | 3,000 |
2011/05/09 | 368 | 368 | 366 | 368 | 2,900 |
2011/05/06 | 364 | 368 | 364 | 368 | 4,300 |
2011/05/02 | 365 | 369 | 364 | 364 | 5,400 |
2011/04/28 | 361 | 365 | 361 | 363 | 3,300 |
2011/04/27 | 366 | 366 | 362 | 363 | 2,400 |
2011/04/26 | 360 | 366 | 360 | 362 | 3,400 |
2011/04/25 | 365 | 367 | 361 | 361 | 2,900 |
2011/04/22 | 366 | 369 | 362 | 367 | 2,300 |
2011/04/21 | 378 | 380 | 365 | 369 | 10,300 |
2011/04/20 | 364 | 364 | 357 | 362 | 13,300 |
2011/04/19 | 354 | 356 | 353 | 356 | 3,100 |
2011/04/18 | 355 | 356 | 353 | 353 | 3,600 |
2011/04/15 | 352 | 353 | 350 | 353 | 600 |
2011/04/14 | 350 | 353 | 345 | 352 | 3,400 |
2011/04/13 | 348 | 351 | 348 | 351 | 2,400 |
2011/04/12 | 347 | 350 | 345 | 350 | 1,700 |
2011/04/11 | 344 | 350 | 344 | 346 | 3,400 |
2011/04/08 | 347 | 348 | 345 | 348 | 900 |
2011/04/07 | 347 | 348 | 344 | 348 | 400 |
2011/04/06 | 345 | 350 | 344 | 344 | 3,500 |
2011/04/05 | 347 | 350 | 345 | 347 | 2,800 |
2011/04/04 | 351 | 351 | 344 | 348 | 3,800 |
2011/04/01 | 345 | 346 | 343 | 346 | 2,800 |
2011/03/31 | 344 | 344 | 343 | 344 | 1,400 |
2011/03/30 | 344 | 344 | 343 | 343 | 4,700 |
2011/03/29 | 341 | 343 | 338 | 341 | 2,000 |
2011/03/28 | 338 | 342 | 338 | 341 | 800 |
2011/03/25 | 338 | 342 | 336 | 336 | 1,500 |
2011/03/24 | 343 | 343 | 335 | 336 | 1,100 |
2011/03/23 | 338 | 344 | 330 | 344 | 5,200 |
2011/03/22 | 355 | 355 | 341 | 342 | 16,300 |
2011/03/18 | 350 | 350 | 327 | 346 | 17,000 |
2011/03/17 | 308 | 318 | 308 | 318 | 2,900 |
2011/03/16 | 291 | 319 | 291 | 308 | 14,100 |
2011/03/15 | 317 | 334 | 290 | 306 | 16,900 |
2011/03/14 | 316 | 330 | 316 | 319 | 10,200 |
2011/03/11 | 344 | 346 | 342 | 346 | 2,200 |
2011/03/10 | 345 | 349 | 344 | 344 | 1,600 |
2011/03/09 | 349 | 349 | 345 | 345 | 2,700 |
2011/03/08 | 347 | 348 | 345 | 348 | 1,300 |
2011/03/07 | 348 | 349 | 343 | 343 | 2,900 |
2011/03/04 | 348 | 348 | 346 | 348 | 2,000 |
2011/03/03 | 347 | 348 | 345 | 347 | 1,400 |
2011/03/02 | 345 | 347 | 345 | 347 | 1,600 |
2011/03/01 | 347 | 347 | 346 | 347 | 700 |
2011/02/28 | 346 | 346 | 341 | 346 | 900 |
2011/02/25 | 343 | 346 | 336 | 346 | 14,300 |
2011/02/24 | 345 | 347 | 342 | 346 | 4,000 |
2011/02/23 | 344 | 346 | 343 | 345 | 2,800 |
2011/02/22 | 348 | 348 | 343 | 345 | 4,500 |
2011/02/21 | 349 | 349 | 343 | 349 | 14,500 |
2011/02/18 | 349 | 349 | 343 | 349 | 16,800 |
2011/02/17 | 346 | 347 | 341 | 346 | 7,800 |
2011/02/16 | 346 | 347 | 343 | 347 | 3,800 |
2011/02/15 | 345 | 346 | 343 | 346 | 4,800 |
2011/02/14 | 343 | 345 | 342 | 344 | 5,400 |
2011/02/10 | 341 | 342 | 339 | 341 | 4,000 |
2011/02/09 | 340 | 341 | 339 | 340 | 3,700 |
2011/02/08 | 341 | 342 | 338 | 339 | 9,500 |
2011/02/07 | 339 | 341 | 336 | 341 | 4,400 |
2011/02/04 | 340 | 340 | 337 | 339 | 9,200 |
2011/02/03 | 338 | 338 | 337 | 338 | 2,400 |
2011/02/02 | 339 | 341 | 338 | 338 | 3,300 |
2011/02/01 | 341 | 342 | 339 | 339 | 900 |
2011/01/31 | 340 | 341 | 336 | 340 | 3,300 |
2011/01/28 | 342 | 342 | 338 | 338 | 800 |
2011/01/27 | 339 | 342 | 339 | 340 | 2,400 |
2011/01/26 | 340 | 343 | 339 | 342 | 3,400 |
2011/01/25 | 339 | 342 | 339 | 340 | 1,500 |
2011/01/24 | 342 | 344 | 339 | 344 | 3,100 |
2011/01/21 | 345 | 345 | 338 | 340 | 12,700 |
2011/01/20 | 348 | 348 | 340 | 340 | 13,100 |
2011/01/19 | 342 | 342 | 342 | 342 | 900 |
2011/01/18 | 340 | 341 | 338 | 338 | 11,300 |
2011/01/17 | 345 | 347 | 344 | 344 | 2,800 |
2011/01/14 | 347 | 348 | 345 | 345 | 1,400 |
2011/01/13 | 346 | 347 | 345 | 345 | 2,900 |
2011/01/12 | 344 | 345 | 341 | 345 | 2,600 |
2011/01/11 | 340 | 343 | 339 | 343 | 3,000 |
2011/01/07 | 338 | 340 | 338 | 339 | 1,500 |
2011/01/06 | 338 | 340 | 337 | 337 | 3,000 |
2011/01/05 | 338 | 340 | 336 | 339 | 2,500 |
2011/01/04 | 338 | 340 | 337 | 338 | 2,800 |