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 |
---|---|---|---|---|---|
2014/12/30 | 777 | 837 | 743 | 834 | 69,400 |
2014/12/29 | 800 | 830 | 773 | 777 | 191,200 |
2014/12/26 | 773 | 773 | 773 | 773 | 54,000 |
2014/12/25 | 675 | 680 | 673 | 673 | 14,400 |
2014/12/24 | 675 | 676 | 667 | 676 | 10,700 |
2014/12/22 | 670 | 677 | 667 | 672 | 13,700 |
2014/12/19 | 679 | 679 | 658 | 670 | 20,900 |
2014/12/18 | 668 | 674 | 659 | 670 | 25,600 |
2014/12/17 | 657 | 657 | 644 | 655 | 13,000 |
2014/12/16 | 666 | 674 | 640 | 644 | 41,700 |
2014/12/15 | 637 | 637 | 629 | 637 | 2,000 |
2014/12/12 | 630 | 637 | 628 | 637 | 5,200 |
2014/12/11 | 632 | 636 | 630 | 636 | 2,300 |
2014/12/10 | 635 | 635 | 631 | 631 | 5,000 |
2014/12/09 | 635 | 635 | 631 | 633 | 3,000 |
2014/12/08 | 630 | 633 | 628 | 633 | 3,900 |
2014/12/05 | 627 | 630 | 627 | 627 | 2,800 |
2014/12/04 | 627 | 629 | 626 | 626 | 3,000 |
2014/12/03 | 627 | 627 | 625 | 625 | 5,900 |
2014/12/02 | 628 | 632 | 626 | 626 | 3,800 |
2014/12/01 | 635 | 635 | 630 | 630 | 9,000 |
2014/11/28 | 638 | 639 | 636 | 636 | 5,300 |
2014/11/27 | 640 | 642 | 638 | 638 | 9,200 |
2014/11/26 | 644 | 655 | 639 | 640 | 37,500 |
2014/11/25 | 667 | 670 | 665 | 668 | 30,400 |
2014/11/21 | 666 | 669 | 666 | 669 | 9,100 |
2014/11/20 | 667 | 668 | 664 | 666 | 6,900 |
2014/11/19 | 665 | 668 | 665 | 667 | 4,800 |
2014/11/18 | 664 | 668 | 664 | 666 | 7,400 |
2014/11/17 | 667 | 668 | 665 | 668 | 5,600 |
2014/11/14 | 665 | 667 | 664 | 666 | 6,200 |
2014/11/13 | 664 | 665 | 660 | 664 | 9,900 |
2014/11/12 | 660 | 664 | 660 | 664 | 7,000 |
2014/11/11 | 660 | 662 | 657 | 660 | 5,400 |
2014/11/10 | 659 | 660 | 658 | 658 | 6,700 |
2014/11/07 | 654 | 659 | 653 | 658 | 4,200 |
2014/11/06 | 664 | 664 | 654 | 655 | 11,000 |
2014/11/05 | 666 | 667 | 664 | 664 | 6,500 |
2014/11/04 | 669 | 670 | 667 | 668 | 10,300 |
2014/10/31 | 670 | 672 | 669 | 669 | 6,500 |
2014/10/30 | 672 | 672 | 670 | 672 | 5,300 |
2014/10/29 | 668 | 671 | 665 | 670 | 4,700 |
2014/10/28 | 670 | 670 | 667 | 667 | 5,600 |
2014/10/27 | 668 | 668 | 659 | 666 | 5,900 |
2014/10/24 | 656 | 660 | 654 | 658 | 3,900 |
2014/10/23 | 649 | 655 | 649 | 654 | 1,600 |
2014/10/22 | 646 | 654 | 646 | 647 | 4,000 |
2014/10/21 | 653 | 654 | 644 | 653 | 3,500 |
2014/10/20 | 646 | 654 | 644 | 644 | 7,700 |
2014/10/17 | 635 | 644 | 626 | 644 | 9,200 |
2014/10/16 | 648 | 648 | 640 | 643 | 7,800 |
2014/10/15 | 651 | 655 | 648 | 655 | 3,600 |
2014/10/14 | 652 | 655 | 648 | 648 | 12,900 |
2014/10/10 | 662 | 663 | 658 | 660 | 9,800 |
2014/10/09 | 669 | 670 | 662 | 662 | 7,200 |
2014/10/08 | 665 | 667 | 661 | 665 | 9,200 |
2014/10/07 | 661 | 668 | 660 | 662 | 35,400 |
2014/10/06 | 655 | 667 | 651 | 659 | 10,700 |
2014/10/03 | 648 | 652 | 643 | 648 | 4,800 |
2014/10/02 | 652 | 652 | 638 | 639 | 9,900 |
2014/10/01 | 667 | 670 | 650 | 652 | 14,600 |
2014/09/30 | 670 | 685 | 666 | 667 | 28,100 |
2014/09/29 | 680 | 699 | 680 | 699 | 11,300 |
2014/09/26 | 675 | 687 | 671 | 687 | 8,700 |
2014/09/25 | 672 | 678 | 660 | 665 | 9,100 |
2014/09/24 | 649 | 659 | 645 | 654 | 11,000 |
2014/09/22 | 645 | 649 | 645 | 645 | 6,100 |
2014/09/19 | 644 | 644 | 633 | 643 | 9,100 |
2014/09/18 | 630 | 638 | 629 | 638 | 6,100 |
2014/09/17 | 624 | 632 | 624 | 630 | 5,600 |
2014/09/16 | 620 | 623 | 620 | 621 | 1,800 |
2014/09/12 | 623 | 623 | 620 | 620 | 3,100 |
2014/09/11 | 630 | 630 | 626 | 626 | 2,100 |
2014/09/10 | 629 | 630 | 627 | 629 | 2,800 |
2014/09/09 | 627 | 628 | 625 | 625 | 1,800 |
2014/09/08 | 629 | 629 | 625 | 625 | 4,100 |
2014/09/05 | 629 | 630 | 626 | 629 | 2,100 |
2014/09/04 | 630 | 632 | 629 | 629 | 4,000 |
2014/09/03 | 627 | 629 | 626 | 628 | 5,000 |
2014/09/02 | 621 | 627 | 621 | 624 | 6,100 |
2014/09/01 | 618 | 618 | 614 | 615 | 4,300 |
2014/08/29 | 610 | 614 | 603 | 608 | 8,900 |
2014/08/28 | 604 | 607 | 604 | 607 | 4,400 |
2014/08/27 | 600 | 604 | 599 | 603 | 5,300 |
2014/08/26 | 602 | 604 | 596 | 598 | 8,200 |
2014/08/25 | 590 | 595 | 589 | 589 | 4,200 |
2014/08/22 | 595 | 595 | 588 | 589 | 5,300 |
2014/08/21 | 593 | 594 | 589 | 594 | 5,100 |
2014/08/20 | 592 | 593 | 588 | 592 | 3,600 |
2014/08/19 | 588 | 592 | 588 | 592 | 900 |
2014/08/18 | 590 | 593 | 587 | 587 | 1,900 |
2014/08/15 | 593 | 593 | 587 | 588 | 2,300 |
2014/08/14 | 593 | 593 | 587 | 592 | 2,000 |
2014/08/13 | 588 | 592 | 587 | 592 | 1,900 |
2014/08/12 | 588 | 593 | 588 | 593 | 800 |
2014/08/11 | 594 | 594 | 588 | 588 | 3,000 |
2014/08/08 | 589 | 589 | 585 | 588 | 1,300 |
2014/08/07 | 590 | 594 | 586 | 588 | 1,300 |
2014/08/06 | 596 | 597 | 590 | 590 | 3,300 |
2014/08/05 | 592 | 595 | 590 | 595 | 2,200 |
2014/08/04 | 596 | 596 | 590 | 590 | 1,600 |
2014/08/01 | 594 | 594 | 590 | 593 | 1,900 |
2014/07/31 | 591 | 591 | 588 | 589 | 800 |
2014/07/30 | 593 | 594 | 589 | 589 | 5,100 |
2014/07/29 | 594 | 596 | 591 | 591 | 2,800 |
2014/07/28 | 596 | 596 | 591 | 592 | 3,300 |
2014/07/25 | 590 | 592 | 589 | 591 | 1,800 |
2014/07/24 | 594 | 595 | 593 | 593 | 7,600 |
2014/07/23 | 596 | 596 | 589 | 592 | 10,500 |
2014/07/22 | 588 | 590 | 587 | 588 | 5,200 |
2014/07/18 | 587 | 590 | 586 | 590 | 4,100 |
2014/07/17 | 591 | 591 | 587 | 590 | 2,200 |
2014/07/16 | 590 | 590 | 587 | 590 | 3,200 |
2014/07/15 | 590 | 593 | 587 | 590 | 10,300 |
2014/07/14 | 586 | 587 | 585 | 586 | 3,000 |
2014/07/11 | 585 | 585 | 584 | 584 | 3,100 |
2014/07/10 | 588 | 588 | 584 | 584 | 2,900 |
2014/07/09 | 584 | 586 | 584 | 586 | 1,100 |
2014/07/08 | 585 | 586 | 584 | 584 | 1,100 |
2014/07/07 | 586 | 586 | 584 | 585 | 3,000 |
2014/07/04 | 583 | 586 | 581 | 584 | 2,100 |
2014/07/03 | 585 | 586 | 581 | 582 | 1,300 |
2014/07/02 | 580 | 585 | 579 | 582 | 6,800 |
2014/07/01 | 574 | 577 | 574 | 575 | 1,900 |
2014/06/30 | 573 | 575 | 571 | 572 | 1,200 |
2014/06/27 | 575 | 576 | 573 | 573 | 1,100 |
2014/06/26 | 576 | 576 | 574 | 575 | 900 |
2014/06/25 | 575 | 578 | 575 | 575 | 1,400 |
2014/06/24 | 580 | 581 | 577 | 578 | 1,800 |
2014/06/23 | 577 | 580 | 573 | 580 | 7,000 |
2014/06/20 | 574 | 574 | 572 | 573 | 3,200 |
2014/06/19 | 573 | 574 | 570 | 573 | 2,000 |
2014/06/18 | 567 | 572 | 567 | 572 | 3,100 |
2014/06/17 | 568 | 569 | 567 | 567 | 1,200 |
2014/06/16 | 568 | 568 | 566 | 566 | 1,900 |
2014/06/13 | 566 | 568 | 565 | 566 | 1,900 |
2014/06/12 | 566 | 568 | 565 | 566 | 2,600 |
2014/06/11 | 565 | 565 | 563 | 564 | 2,100 |
2014/06/10 | 560 | 564 | 560 | 563 | 5,000 |
2014/06/09 | 558 | 558 | 556 | 558 | 4,200 |
2014/06/06 | 557 | 558 | 556 | 556 | 2,700 |
2014/06/05 | 556 | 557 | 555 | 557 | 3,000 |
2014/06/04 | 558 | 558 | 554 | 556 | 3,700 |
2014/06/03 | 558 | 558 | 556 | 558 | 2,700 |
2014/06/02 | 557 | 558 | 555 | 558 | 3,200 |
2014/05/30 | 555 | 559 | 551 | 556 | 3,500 |
2014/05/29 | 554 | 560 | 554 | 554 | 4,700 |
2014/05/28 | 548 | 565 | 547 | 559 | 29,600 |
2014/05/27 | 585 | 593 | 585 | 593 | 20,600 |
2014/05/26 | 587 | 589 | 585 | 589 | 11,800 |
2014/05/23 | 585 | 587 | 584 | 586 | 8,700 |
2014/05/22 | 582 | 586 | 582 | 586 | 5,400 |
2014/05/21 | 582 | 585 | 582 | 585 | 7,200 |
2014/05/20 | 586 | 587 | 584 | 585 | 6,700 |
2014/05/19 | 587 | 588 | 585 | 588 | 4,000 |
2014/05/16 | 585 | 588 | 582 | 587 | 5,000 |
2014/05/15 | 582 | 585 | 582 | 585 | 2,500 |
2014/05/14 | 585 | 586 | 583 | 584 | 1,300 |
2014/05/13 | 586 | 586 | 580 | 585 | 5,000 |
2014/05/12 | 580 | 587 | 580 | 583 | 8,900 |
2014/05/09 | 590 | 592 | 588 | 589 | 3,200 |
2014/05/08 | 589 | 591 | 588 | 588 | 3,000 |
2014/05/07 | 591 | 591 | 585 | 590 | 5,600 |
2014/05/02 | 588 | 591 | 585 | 591 | 5,400 |
2014/05/01 | 588 | 588 | 586 | 588 | 6,500 |
2014/04/30 | 591 | 591 | 588 | 589 | 6,000 |
2014/04/28 | 588 | 593 | 588 | 592 | 5,200 |
2014/04/25 | 591 | 594 | 589 | 592 | 7,200 |
2014/04/24 | 592 | 594 | 589 | 592 | 3,200 |
2014/04/23 | 591 | 592 | 590 | 592 | 4,800 |
2014/04/22 | 591 | 592 | 590 | 591 | 1,900 |
2014/04/21 | 587 | 592 | 587 | 591 | 7,600 |
2014/04/18 | 591 | 592 | 588 | 592 | 6,400 |
2014/04/17 | 590 | 591 | 588 | 589 | 2,500 |
2014/04/16 | 590 | 592 | 589 | 590 | 2,700 |
2014/04/15 | 590 | 592 | 588 | 592 | 5,600 |
2014/04/14 | 588 | 589 | 584 | 589 | 6,700 |
2014/04/11 | 585 | 586 | 580 | 586 | 6,500 |
2014/04/10 | 584 | 586 | 582 | 586 | 4,700 |
2014/04/09 | 583 | 585 | 576 | 576 | 3,800 |
2014/04/08 | 584 | 584 | 580 | 583 | 2,700 |
2014/04/07 | 586 | 586 | 582 | 584 | 5,300 |
2014/04/04 | 588 | 588 | 575 | 580 | 8,800 |
2014/04/03 | 589 | 590 | 584 | 588 | 7,000 |
2014/04/02 | 588 | 590 | 585 | 588 | 4,800 |
2014/04/01 | 581 | 585 | 581 | 585 | 6,000 |
2014/03/31 | 580 | 580 | 577 | 580 | 5,200 |
2014/03/28 | 570 | 577 | 570 | 574 | 8,800 |
2014/03/27 | 560 | 568 | 560 | 568 | 5,600 |
2014/03/26 | 559 | 560 | 559 | 559 | 5,600 |
2014/03/25 | 559 | 559 | 557 | 557 | 2,600 |
2014/03/24 | 561 | 561 | 556 | 557 | 5,600 |
2014/03/20 | 557 | 557 | 553 | 554 | 5,700 |
2014/03/19 | 557 | 557 | 552 | 554 | 3,500 |
2014/03/18 | 556 | 556 | 555 | 556 | 2,000 |
2014/03/17 | 556 | 558 | 555 | 555 | 2,300 |
2014/03/14 | 556 | 558 | 554 | 556 | 3,800 |
2014/03/13 | 560 | 560 | 554 | 554 | 6,700 |
2014/03/12 | 561 | 563 | 561 | 563 | 2,700 |
2014/03/11 | 559 | 560 | 558 | 559 | 1,900 |
2014/03/10 | 560 | 560 | 559 | 560 | 5,300 |
2014/03/07 | 556 | 559 | 556 | 557 | 2,300 |
2014/03/06 | 556 | 556 | 555 | 556 | 700 |
2014/03/05 | 559 | 559 | 551 | 555 | 1,400 |
2014/03/04 | 550 | 552 | 550 | 552 | 500 |
2014/03/03 | 555 | 555 | 548 | 550 | 2,200 |
2014/02/28 | 553 | 553 | 548 | 548 | 1,500 |
2014/02/27 | 556 | 556 | 551 | 551 | 1,800 |
2014/02/26 | 558 | 558 | 557 | 557 | 700 |
2014/02/25 | 556 | 559 | 556 | 558 | 2,000 |
2014/02/24 | 560 | 560 | 547 | 558 | 3,300 |
2014/02/21 | 560 | 560 | 556 | 556 | 3,200 |
2014/02/20 | 559 | 559 | 554 | 559 | 4,600 |
2014/02/19 | 554 | 558 | 554 | 558 | 2,700 |
2014/02/18 | 554 | 556 | 553 | 553 | 1,300 |
2014/02/17 | 558 | 558 | 552 | 555 | 2,700 |
2014/02/14 | 557 | 557 | 549 | 549 | 2,900 |
2014/02/13 | 557 | 558 | 555 | 557 | 1,500 |
2014/02/12 | 558 | 558 | 551 | 557 | 2,300 |
2014/02/10 | 560 | 560 | 553 | 558 | 4,500 |
2014/02/07 | 545 | 552 | 545 | 552 | 1,600 |
2014/02/06 | 550 | 550 | 536 | 543 | 1,600 |
2014/02/05 | 534 | 544 | 533 | 534 | 1,900 |
2014/02/04 | 535 | 549 | 532 | 533 | 3,700 |
2014/02/03 | 552 | 552 | 549 | 549 | 3,600 |
2014/01/31 | 552 | 552 | 551 | 552 | 2,300 |
2014/01/30 | 555 | 555 | 550 | 551 | 1,700 |
2014/01/29 | 553 | 559 | 551 | 556 | 4,500 |
2014/01/28 | 549 | 553 | 546 | 553 | 2,000 |
2014/01/27 | 550 | 550 | 546 | 546 | 1,800 |
2014/01/24 | 551 | 553 | 550 | 550 | 1,700 |
2014/01/23 | 555 | 557 | 552 | 555 | 2,200 |
2014/01/22 | 555 | 557 | 554 | 557 | 4,000 |
2014/01/21 | 553 | 555 | 552 | 555 | 6,700 |
2014/01/20 | 546 | 551 | 546 | 551 | 9,000 |
2014/01/17 | 545 | 550 | 545 | 549 | 3,600 |
2014/01/16 | 552 | 555 | 545 | 545 | 6,800 |
2014/01/15 | 548 | 553 | 548 | 552 | 1,500 |
2014/01/14 | 550 | 551 | 546 | 547 | 4,300 |
2014/01/10 | 549 | 553 | 547 | 552 | 5,100 |
2014/01/09 | 547 | 547 | 546 | 547 | 4,300 |
2014/01/08 | 541 | 546 | 541 | 546 | 5,200 |
2014/01/07 | 537 | 541 | 536 | 537 | 1,100 |
2014/01/06 | 535 | 540 | 535 | 535 | 4,700 |