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 |
---|---|---|---|---|---|
2013/12/30 | 525 | 534 | 525 | 534 | 5,800 |
2013/12/27 | 526 | 526 | 522 | 525 | 2,000 |
2013/12/26 | 524 | 525 | 514 | 523 | 10,000 |
2013/12/25 | 525 | 525 | 495 | 500 | 17,600 |
2013/12/24 | 509 | 510 | 500 | 505 | 12,600 |
2013/12/20 | 521 | 521 | 506 | 510 | 12,300 |
2013/12/19 | 525 | 525 | 522 | 523 | 5,100 |
2013/12/18 | 530 | 530 | 529 | 529 | 4,100 |
2013/12/17 | 530 | 531 | 530 | 530 | 3,800 |
2013/12/16 | 530 | 532 | 528 | 530 | 2,300 |
2013/12/13 | 539 | 539 | 530 | 530 | 5,600 |
2013/12/12 | 540 | 540 | 538 | 539 | 2,200 |
2013/12/11 | 540 | 540 | 538 | 539 | 2,600 |
2013/12/10 | 544 | 544 | 539 | 540 | 2,500 |
2013/12/09 | 543 | 545 | 538 | 538 | 5,700 |
2013/12/06 | 542 | 542 | 539 | 541 | 2,900 |
2013/12/05 | 541 | 542 | 540 | 542 | 3,200 |
2013/12/04 | 542 | 543 | 540 | 541 | 5,300 |
2013/12/03 | 545 | 548 | 542 | 545 | 5,700 |
2013/12/02 | 548 | 550 | 544 | 544 | 8,500 |
2013/11/29 | 554 | 554 | 545 | 548 | 6,300 |
2013/11/28 | 551 | 553 | 547 | 553 | 9,500 |
2013/11/27 | 539 | 557 | 539 | 557 | 37,400 |
2013/11/26 | 583 | 584 | 582 | 584 | 28,200 |
2013/11/25 | 581 | 584 | 581 | 584 | 13,300 |
2013/11/22 | 580 | 583 | 580 | 582 | 6,000 |
2013/11/21 | 583 | 583 | 580 | 581 | 9,300 |
2013/11/20 | 582 | 583 | 580 | 582 | 13,900 |
2013/11/19 | 581 | 583 | 581 | 583 | 4,000 |
2013/11/18 | 584 | 584 | 580 | 581 | 11,700 |
2013/11/15 | 583 | 585 | 581 | 582 | 7,800 |
2013/11/14 | 581 | 583 | 581 | 583 | 3,500 |
2013/11/13 | 582 | 582 | 581 | 581 | 3,600 |
2013/11/12 | 580 | 581 | 578 | 581 | 4,200 |
2013/11/11 | 579 | 581 | 578 | 579 | 8,800 |
2013/11/08 | 582 | 582 | 579 | 579 | 8,000 |
2013/11/07 | 585 | 585 | 580 | 583 | 5,100 |
2013/11/06 | 583 | 585 | 583 | 585 | 3,000 |
2013/11/05 | 585 | 585 | 581 | 584 | 5,100 |
2013/11/01 | 585 | 585 | 580 | 584 | 6,100 |
2013/10/31 | 580 | 584 | 580 | 584 | 3,900 |
2013/10/30 | 588 | 589 | 579 | 579 | 15,300 |
2013/10/29 | 589 | 594 | 581 | 582 | 10,700 |
2013/10/28 | 580 | 589 | 580 | 589 | 6,800 |
2013/10/25 | 580 | 584 | 580 | 580 | 4,100 |
2013/10/24 | 586 | 586 | 579 | 585 | 5,700 |
2013/10/23 | 587 | 590 | 584 | 584 | 5,900 |
2013/10/22 | 588 | 589 | 586 | 587 | 2,600 |
2013/10/21 | 586 | 587 | 585 | 586 | 5,900 |
2013/10/18 | 585 | 586 | 583 | 586 | 5,100 |
2013/10/17 | 577 | 585 | 577 | 585 | 6,100 |
2013/10/16 | 578 | 580 | 575 | 580 | 4,000 |
2013/10/15 | 569 | 581 | 568 | 575 | 6,000 |
2013/10/11 | 564 | 568 | 564 | 568 | 3,200 |
2013/10/10 | 560 | 566 | 560 | 560 | 5,600 |
2013/10/09 | 546 | 555 | 546 | 554 | 7,100 |
2013/10/08 | 547 | 551 | 546 | 546 | 30,500 |
2013/10/07 | 571 | 575 | 552 | 552 | 12,600 |
2013/10/04 | 579 | 579 | 570 | 571 | 8,800 |
2013/10/03 | 583 | 584 | 580 | 581 | 13,800 |
2013/10/02 | 592 | 595 | 592 | 595 | 5,500 |
2013/10/01 | 588 | 592 | 588 | 592 | 4,700 |
2013/09/30 | 590 | 592 | 586 | 592 | 4,300 |
2013/09/27 | 579 | 591 | 578 | 586 | 10,700 |
2013/09/26 | 576 | 579 | 568 | 577 | 5,700 |
2013/09/25 | 563 | 569 | 563 | 566 | 2,800 |
2013/09/24 | 576 | 577 | 557 | 562 | 9,100 |
2013/09/20 | 557 | 557 | 548 | 556 | 6,300 |
2013/09/19 | 548 | 555 | 548 | 548 | 4,300 |
2013/09/18 | 545 | 547 | 544 | 547 | 5,600 |
2013/09/17 | 544 | 544 | 540 | 542 | 3,100 |
2013/09/13 | 539 | 544 | 539 | 541 | 800 |
2013/09/12 | 541 | 541 | 538 | 538 | 700 |
2013/09/11 | 540 | 542 | 536 | 536 | 3,700 |
2013/09/10 | 540 | 540 | 530 | 539 | 2,300 |
2013/09/09 | 528 | 530 | 525 | 530 | 2,500 |
2013/09/06 | 535 | 535 | 525 | 525 | 900 |
2013/09/05 | 526 | 534 | 524 | 525 | 2,600 |
2013/09/04 | 530 | 530 | 525 | 525 | 3,100 |
2013/09/03 | 528 | 530 | 527 | 530 | 2,600 |
2013/09/02 | 530 | 531 | 529 | 530 | 1,400 |
2013/08/30 | 538 | 545 | 529 | 529 | 3,600 |
2013/08/29 | 539 | 540 | 533 | 533 | 3,100 |
2013/08/28 | 539 | 540 | 539 | 539 | 2,500 |
2013/08/27 | 538 | 540 | 537 | 539 | 1,900 |
2013/08/26 | 533 | 535 | 533 | 534 | 1,600 |
2013/08/23 | 532 | 535 | 531 | 531 | 1,100 |
2013/08/22 | 535 | 535 | 530 | 531 | 900 |
2013/08/21 | 535 | 537 | 535 | 535 | 1,600 |
2013/08/20 | 538 | 543 | 531 | 532 | 7,200 |
2013/08/19 | 538 | 540 | 532 | 540 | 3,100 |
2013/08/16 | 525 | 534 | 525 | 533 | 1,200 |
2013/08/15 | 522 | 531 | 522 | 524 | 700 |
2013/08/14 | 536 | 536 | 522 | 522 | 700 |
2013/08/13 | 518 | 518 | 515 | 518 | 1,000 |
2013/08/12 | 540 | 540 | 512 | 515 | 6,300 |
2013/08/09 | 538 | 538 | 527 | 530 | 2,500 |
2013/08/08 | 538 | 538 | 535 | 535 | 400 |
2013/08/07 | 539 | 539 | 531 | 533 | 1,000 |
2013/08/06 | 544 | 544 | 521 | 539 | 2,300 |
2013/08/05 | 546 | 548 | 530 | 544 | 3,500 |
2013/08/02 | 544 | 545 | 544 | 544 | 600 |
2013/08/01 | 530 | 541 | 511 | 541 | 2,400 |
2013/07/31 | 533 | 538 | 530 | 530 | 1,700 |
2013/07/30 | 531 | 536 | 531 | 536 | 1,900 |
2013/07/29 | 561 | 561 | 532 | 536 | 8,300 |
2013/07/26 | 541 | 560 | 540 | 545 | 14,000 |
2013/07/25 | 540 | 540 | 535 | 536 | 2,000 |
2013/07/24 | 542 | 542 | 536 | 540 | 2,100 |
2013/07/23 | 540 | 541 | 540 | 541 | 1,900 |
2013/07/22 | 554 | 554 | 535 | 540 | 9,300 |
2013/07/19 | 538 | 541 | 535 | 537 | 11,500 |
2013/07/18 | 550 | 558 | 546 | 556 | 11,200 |
2013/07/17 | 539 | 539 | 530 | 539 | 10,800 |
2013/07/16 | 507 | 525 | 507 | 520 | 7,600 |
2013/07/12 | 504 | 505 | 502 | 505 | 3,800 |
2013/07/11 | 505 | 505 | 499 | 504 | 2,600 |
2013/07/10 | 505 | 509 | 501 | 505 | 5,100 |
2013/07/09 | 505 | 505 | 503 | 504 | 1,400 |
2013/07/08 | 500 | 505 | 500 | 502 | 3,500 |
2013/07/05 | 495 | 497 | 495 | 497 | 1,200 |
2013/07/04 | 490 | 495 | 490 | 495 | 1,200 |
2013/07/03 | 489 | 490 | 487 | 489 | 1,900 |
2013/07/02 | 485 | 488 | 483 | 488 | 3,700 |
2013/07/01 | 483 | 485 | 480 | 483 | 1,800 |
2013/06/28 | 471 | 480 | 470 | 480 | 2,200 |
2013/06/27 | 477 | 477 | 468 | 472 | 1,200 |
2013/06/26 | 472 | 475 | 471 | 471 | 2,300 |
2013/06/25 | 475 | 477 | 472 | 472 | 2,800 |
2013/06/24 | 477 | 477 | 474 | 475 | 1,100 |
2013/06/21 | 477 | 478 | 469 | 472 | 3,900 |
2013/06/20 | 470 | 470 | 461 | 469 | 4,300 |
2013/06/19 | 458 | 464 | 458 | 459 | 3,100 |
2013/06/18 | 449 | 460 | 449 | 458 | 2,200 |
2013/06/17 | 445 | 450 | 445 | 448 | 3,600 |
2013/06/14 | 451 | 460 | 446 | 446 | 1,800 |
2013/06/13 | 443 | 449 | 443 | 449 | 1,900 |
2013/06/12 | 436 | 452 | 435 | 452 | 8,200 |
2013/06/11 | 465 | 465 | 445 | 460 | 4,400 |
2013/06/10 | 469 | 469 | 451 | 452 | 4,500 |
2013/06/07 | 448 | 448 | 430 | 440 | 7,800 |
2013/06/06 | 474 | 474 | 455 | 457 | 6,300 |
2013/06/05 | 475 | 488 | 475 | 475 | 5,000 |
2013/06/04 | 471 | 472 | 454 | 465 | 7,800 |
2013/06/03 | 490 | 498 | 478 | 478 | 11,700 |
2013/05/31 | 510 | 511 | 502 | 504 | 7,600 |
2013/05/30 | 530 | 530 | 511 | 513 | 12,600 |
2013/05/29 | 549 | 549 | 534 | 535 | 41,300 |
2013/05/28 | 576 | 590 | 575 | 590 | 17,100 |
2013/05/27 | 588 | 590 | 577 | 590 | 15,900 |
2013/05/24 | 582 | 590 | 579 | 589 | 11,300 |
2013/05/23 | 590 | 595 | 578 | 582 | 18,900 |
2013/05/22 | 600 | 600 | 597 | 599 | 15,100 |
2013/05/21 | 610 | 610 | 605 | 608 | 16,700 |
2013/05/20 | 618 | 618 | 615 | 617 | 14,300 |
2013/05/17 | 617 | 619 | 614 | 619 | 9,200 |
2013/05/16 | 622 | 622 | 615 | 620 | 9,600 |
2013/05/15 | 628 | 628 | 620 | 622 | 12,200 |
2013/05/14 | 631 | 631 | 623 | 625 | 17,200 |
2013/05/13 | 632 | 634 | 631 | 632 | 8,700 |
2013/05/10 | 635 | 635 | 631 | 632 | 7,200 |
2013/05/09 | 631 | 635 | 631 | 633 | 5,900 |
2013/05/08 | 626 | 631 | 626 | 631 | 6,100 |
2013/05/07 | 618 | 633 | 616 | 626 | 12,000 |
2013/05/02 | 620 | 620 | 611 | 615 | 12,600 |
2013/05/01 | 629 | 630 | 621 | 625 | 15,400 |
2013/04/30 | 632 | 634 | 625 | 629 | 14,800 |
2013/04/26 | 644 | 648 | 639 | 640 | 13,200 |
2013/04/25 | 648 | 649 | 636 | 646 | 16,500 |
2013/04/24 | 637 | 640 | 616 | 636 | 13,600 |
2013/04/23 | 599 | 607 | 591 | 607 | 13,700 |
2013/04/22 | 585 | 600 | 585 | 590 | 16,400 |
2013/04/19 | 581 | 595 | 570 | 582 | 12,300 |
2013/04/18 | 547 | 579 | 547 | 565 | 10,600 |
2013/04/17 | 533 | 549 | 533 | 548 | 6,500 |
2013/04/16 | 535 | 550 | 520 | 530 | 14,200 |
2013/04/15 | 520 | 549 | 519 | 540 | 12,700 |
2013/04/12 | 506 | 515 | 506 | 515 | 5,400 |
2013/04/11 | 505 | 508 | 503 | 505 | 6,400 |
2013/04/10 | 500 | 505 | 500 | 505 | 7,300 |
2013/04/09 | 495 | 500 | 495 | 496 | 7,700 |
2013/04/08 | 495 | 499 | 492 | 493 | 5,400 |
2013/04/05 | 485 | 495 | 484 | 487 | 8,400 |
2013/04/04 | 482 | 484 | 480 | 483 | 3,000 |
2013/04/03 | 479 | 483 | 477 | 480 | 5,200 |
2013/04/02 | 473 | 480 | 460 | 480 | 11,100 |
2013/04/01 | 489 | 499 | 480 | 480 | 18,300 |
2013/03/29 | 475 | 480 | 473 | 476 | 7,500 |
2013/03/28 | 464 | 475 | 464 | 469 | 11,000 |
2013/03/27 | 455 | 467 | 451 | 467 | 9,700 |
2013/03/26 | 455 | 455 | 449 | 451 | 6,800 |
2013/03/25 | 452 | 452 | 448 | 452 | 8,600 |
2013/03/22 | 452 | 452 | 444 | 451 | 6,800 |
2013/03/21 | 440 | 445 | 439 | 443 | 9,000 |
2013/03/19 | 439 | 439 | 436 | 438 | 7,700 |
2013/03/18 | 434 | 436 | 431 | 432 | 8,900 |
2013/03/15 | 438 | 438 | 432 | 435 | 8,200 |
2013/03/14 | 439 | 439 | 437 | 438 | 3,100 |
2013/03/13 | 440 | 440 | 439 | 439 | 6,700 |
2013/03/12 | 438 | 442 | 438 | 439 | 9,900 |
2013/03/11 | 430 | 435 | 429 | 435 | 10,900 |
2013/03/08 | 425 | 429 | 425 | 429 | 7,700 |
2013/03/07 | 425 | 428 | 424 | 428 | 5,200 |
2013/03/06 | 425 | 427 | 425 | 425 | 7,400 |
2013/03/05 | 425 | 426 | 424 | 425 | 7,500 |
2013/03/04 | 425 | 426 | 424 | 426 | 7,500 |
2013/03/01 | 425 | 426 | 425 | 426 | 3,300 |
2013/02/28 | 425 | 426 | 425 | 425 | 1,800 |
2013/02/27 | 426 | 427 | 420 | 425 | 5,700 |
2013/02/26 | 428 | 428 | 427 | 428 | 3,400 |
2013/02/25 | 428 | 429 | 425 | 429 | 4,700 |
2013/02/22 | 426 | 426 | 424 | 424 | 2,200 |
2013/02/21 | 426 | 427 | 424 | 424 | 4,700 |
2013/02/20 | 425 | 425 | 423 | 425 | 4,600 |
2013/02/19 | 425 | 426 | 423 | 423 | 3,900 |
2013/02/18 | 426 | 426 | 424 | 425 | 2,900 |
2013/02/15 | 424 | 425 | 423 | 423 | 3,700 |
2013/02/14 | 424 | 425 | 424 | 424 | 1,800 |
2013/02/13 | 426 | 426 | 424 | 424 | 2,000 |
2013/02/12 | 428 | 428 | 424 | 426 | 5,600 |
2013/02/08 | 427 | 427 | 424 | 425 | 2,600 |
2013/02/07 | 425 | 427 | 425 | 426 | 1,700 |
2013/02/06 | 427 | 428 | 425 | 425 | 4,400 |
2013/02/05 | 425 | 428 | 425 | 426 | 2,900 |
2013/02/04 | 428 | 428 | 424 | 427 | 4,700 |
2013/02/01 | 425 | 425 | 424 | 424 | 1,300 |
2013/01/31 | 425 | 425 | 423 | 424 | 900 |
2013/01/30 | 426 | 426 | 424 | 425 | 2,100 |
2013/01/29 | 426 | 427 | 422 | 426 | 2,900 |
2013/01/28 | 428 | 428 | 423 | 427 | 2,500 |
2013/01/25 | 419 | 427 | 419 | 422 | 2,200 |
2013/01/24 | 421 | 421 | 419 | 420 | 2,300 |
2013/01/23 | 420 | 421 | 419 | 421 | 1,700 |
2013/01/22 | 424 | 424 | 420 | 420 | 3,300 |
2013/01/21 | 425 | 425 | 423 | 425 | 4,500 |
2013/01/18 | 425 | 425 | 424 | 425 | 5,700 |
2013/01/17 | 426 | 426 | 424 | 425 | 2,700 |
2013/01/16 | 428 | 428 | 425 | 426 | 2,900 |
2013/01/15 | 427 | 427 | 424 | 426 | 4,800 |
2013/01/11 | 425 | 427 | 423 | 426 | 2,600 |
2013/01/10 | 427 | 427 | 425 | 425 | 4,000 |
2013/01/09 | 425 | 425 | 422 | 423 | 1,200 |
2013/01/08 | 423 | 426 | 422 | 425 | 5,300 |
2013/01/07 | 420 | 423 | 420 | 421 | 3,600 |
2013/01/04 | 420 | 420 | 416 | 420 | 4,600 |