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 |
---|---|---|---|---|---|
2015/12/30 | 828 | 839 | 802 | 839 | 15,200 |
2015/12/29 | 833 | 833 | 817 | 832 | 17,500 |
2015/12/28 | 831 | 850 | 825 | 835 | 48,400 |
2015/12/25 | 854 | 875 | 853 | 875 | 18,300 |
2015/12/24 | 870 | 876 | 857 | 866 | 12,900 |
2015/12/22 | 876 | 876 | 847 | 856 | 15,900 |
2015/12/21 | 840 | 861 | 834 | 861 | 13,000 |
2015/12/18 | 859 | 867 | 841 | 850 | 18,000 |
2015/12/17 | 868 | 876 | 865 | 868 | 10,900 |
2015/12/16 | 874 | 874 | 857 | 863 | 7,400 |
2015/12/15 | 895 | 897 | 850 | 869 | 70,500 |
2015/12/14 | 846 | 904 | 840 | 881 | 64,100 |
2015/12/11 | 841 | 849 | 840 | 849 | 11,000 |
2015/12/10 | 836 | 840 | 833 | 837 | 5,700 |
2015/12/09 | 841 | 843 | 836 | 843 | 10,800 |
2015/12/08 | 837 | 842 | 830 | 835 | 10,400 |
2015/12/07 | 832 | 840 | 830 | 835 | 11,900 |
2015/12/04 | 821 | 830 | 818 | 830 | 7,800 |
2015/12/03 | 824 | 834 | 819 | 821 | 13,900 |
2015/12/02 | 813 | 825 | 813 | 824 | 14,600 |
2015/12/01 | 810 | 820 | 804 | 810 | 12,800 |
2015/11/30 | 803 | 808 | 802 | 804 | 6,100 |
2015/11/27 | 801 | 806 | 801 | 802 | 8,700 |
2015/11/26 | 814 | 822 | 804 | 804 | 51,100 |
2015/11/25 | 833 | 842 | 832 | 836 | 36,600 |
2015/11/24 | 848 | 850 | 844 | 846 | 24,200 |
2015/11/20 | 839 | 848 | 836 | 848 | 14,400 |
2015/11/19 | 842 | 842 | 836 | 840 | 13,100 |
2015/11/18 | 832 | 843 | 831 | 843 | 18,700 |
2015/11/17 | 826 | 830 | 820 | 830 | 10,100 |
2015/11/16 | 820 | 830 | 819 | 826 | 12,200 |
2015/11/13 | 825 | 826 | 824 | 824 | 3,600 |
2015/11/12 | 826 | 828 | 826 | 826 | 2,500 |
2015/11/11 | 826 | 830 | 825 | 826 | 4,100 |
2015/11/10 | 820 | 827 | 819 | 826 | 8,800 |
2015/11/09 | 825 | 826 | 818 | 821 | 16,900 |
2015/11/06 | 821 | 829 | 821 | 827 | 4,000 |
2015/11/05 | 825 | 831 | 820 | 825 | 7,000 |
2015/11/04 | 835 | 837 | 828 | 830 | 8,700 |
2015/11/02 | 835 | 837 | 828 | 835 | 7,500 |
2015/10/30 | 837 | 837 | 830 | 835 | 4,700 |
2015/10/29 | 831 | 836 | 831 | 831 | 5,700 |
2015/10/28 | 837 | 839 | 830 | 830 | 4,200 |
2015/10/27 | 835 | 835 | 829 | 830 | 3,200 |
2015/10/26 | 820 | 835 | 820 | 828 | 9,100 |
2015/10/23 | 819 | 819 | 808 | 817 | 8,700 |
2015/10/22 | 804 | 804 | 801 | 804 | 1,700 |
2015/10/21 | 805 | 805 | 799 | 801 | 7,400 |
2015/10/20 | 803 | 805 | 802 | 802 | 5,300 |
2015/10/19 | 805 | 808 | 802 | 803 | 3,800 |
2015/10/16 | 800 | 807 | 800 | 807 | 3,100 |
2015/10/15 | 803 | 805 | 800 | 800 | 4,100 |
2015/10/14 | 805 | 808 | 800 | 805 | 5,300 |
2015/10/13 | 815 | 816 | 806 | 808 | 6,200 |
2015/10/09 | 816 | 819 | 802 | 814 | 10,100 |
2015/10/08 | 817 | 817 | 810 | 811 | 12,200 |
2015/10/07 | 785 | 811 | 784 | 802 | 24,100 |
2015/10/06 | 767 | 776 | 767 | 773 | 59,000 |
2015/10/05 | 789 | 794 | 785 | 785 | 6,500 |
2015/10/02 | 796 | 797 | 786 | 789 | 3,000 |
2015/10/01 | 801 | 801 | 784 | 798 | 9,200 |
2015/09/30 | 830 | 843 | 780 | 806 | 27,100 |
2015/09/29 | 833 | 843 | 822 | 843 | 13,000 |
2015/09/28 | 821 | 839 | 821 | 834 | 7,000 |
2015/09/25 | 825 | 825 | 801 | 817 | 5,900 |
2015/09/24 | 810 | 812 | 799 | 799 | 9,300 |
2015/09/18 | 798 | 798 | 782 | 785 | 7,500 |
2015/09/17 | 775 | 784 | 774 | 784 | 2,600 |
2015/09/16 | 768 | 773 | 765 | 773 | 1,300 |
2015/09/15 | 765 | 773 | 765 | 765 | 3,400 |
2015/09/14 | 774 | 778 | 755 | 755 | 5,100 |
2015/09/11 | 748 | 766 | 740 | 766 | 4,900 |
2015/09/10 | 750 | 750 | 728 | 745 | 4,100 |
2015/09/09 | 732 | 740 | 720 | 740 | 4,200 |
2015/09/08 | 744 | 744 | 708 | 708 | 2,900 |
2015/09/07 | 720 | 725 | 706 | 725 | 5,800 |
2015/09/04 | 768 | 772 | 740 | 744 | 5,300 |
2015/09/03 | 773 | 785 | 773 | 782 | 1,800 |
2015/09/02 | 794 | 798 | 773 | 785 | 7,400 |
2015/09/01 | 828 | 828 | 798 | 798 | 4,000 |
2015/08/31 | 820 | 823 | 816 | 823 | 3,400 |
2015/08/28 | 810 | 820 | 810 | 818 | 3,300 |
2015/08/27 | 795 | 804 | 795 | 803 | 7,200 |
2015/08/26 | 768 | 794 | 753 | 780 | 11,200 |
2015/08/25 | 720 | 775 | 701 | 753 | 15,000 |
2015/08/24 | 820 | 838 | 801 | 801 | 14,300 |
2015/08/21 | 830 | 843 | 830 | 833 | 8,400 |
2015/08/20 | 842 | 843 | 835 | 835 | 5,200 |
2015/08/19 | 845 | 846 | 844 | 846 | 1,200 |
2015/08/18 | 842 | 845 | 840 | 845 | 1,500 |
2015/08/17 | 847 | 847 | 842 | 842 | 1,900 |
2015/08/14 | 844 | 850 | 842 | 843 | 3,700 |
2015/08/13 | 838 | 841 | 838 | 841 | 3,000 |
2015/08/12 | 846 | 849 | 839 | 839 | 7,300 |
2015/08/11 | 847 | 850 | 846 | 846 | 4,300 |
2015/08/10 | 855 | 855 | 846 | 847 | 2,800 |
2015/08/07 | 857 | 857 | 842 | 855 | 3,900 |
2015/08/06 | 842 | 849 | 840 | 845 | 1,900 |
2015/08/05 | 840 | 851 | 840 | 849 | 3,700 |
2015/08/04 | 840 | 841 | 839 | 840 | 2,000 |
2015/08/03 | 849 | 849 | 843 | 843 | 2,100 |
2015/07/31 | 836 | 848 | 836 | 848 | 2,700 |
2015/07/30 | 849 | 849 | 832 | 841 | 3,600 |
2015/07/29 | 835 | 841 | 835 | 840 | 2,700 |
2015/07/28 | 832 | 841 | 831 | 835 | 4,300 |
2015/07/27 | 840 | 844 | 838 | 841 | 3,000 |
2015/07/24 | 842 | 846 | 837 | 840 | 3,700 |
2015/07/23 | 847 | 847 | 837 | 842 | 4,900 |
2015/07/22 | 852 | 852 | 846 | 849 | 3,300 |
2015/07/21 | 855 | 855 | 848 | 848 | 3,800 |
2015/07/17 | 857 | 858 | 848 | 855 | 6,000 |
2015/07/16 | 859 | 860 | 839 | 854 | 11,900 |
2015/07/15 | 865 | 865 | 820 | 844 | 22,900 |
2015/07/14 | 817 | 850 | 817 | 836 | 14,400 |
2015/07/13 | 802 | 811 | 802 | 811 | 1,500 |
2015/07/10 | 802 | 812 | 798 | 798 | 9,000 |
2015/07/09 | 815 | 815 | 802 | 811 | 6,200 |
2015/07/08 | 827 | 829 | 821 | 821 | 3,600 |
2015/07/07 | 831 | 831 | 826 | 827 | 4,000 |
2015/07/06 | 829 | 834 | 825 | 826 | 2,300 |
2015/07/03 | 834 | 834 | 823 | 824 | 4,400 |
2015/07/02 | 833 | 835 | 819 | 834 | 3,700 |
2015/07/01 | 808 | 825 | 808 | 825 | 4,600 |
2015/06/30 | 807 | 813 | 807 | 808 | 2,200 |
2015/06/29 | 811 | 815 | 808 | 808 | 3,700 |
2015/06/26 | 811 | 820 | 811 | 815 | 2,200 |
2015/06/25 | 808 | 811 | 808 | 811 | 2,700 |
2015/06/24 | 807 | 809 | 805 | 808 | 4,400 |
2015/06/23 | 802 | 811 | 802 | 807 | 4,300 |
2015/06/22 | 801 | 810 | 801 | 801 | 5,400 |
2015/06/19 | 805 | 805 | 801 | 802 | 3,800 |
2015/06/18 | 806 | 806 | 800 | 801 | 7,400 |
2015/06/17 | 805 | 810 | 805 | 806 | 3,600 |
2015/06/16 | 810 | 811 | 806 | 806 | 5,300 |
2015/06/15 | 818 | 818 | 806 | 810 | 10,900 |
2015/06/12 | 830 | 830 | 820 | 820 | 4,000 |
2015/06/11 | 832 | 835 | 830 | 830 | 7,100 |
2015/06/10 | 832 | 833 | 832 | 832 | 2,100 |
2015/06/09 | 832 | 836 | 832 | 835 | 3,000 |
2015/06/08 | 845 | 847 | 831 | 835 | 12,600 |
2015/06/05 | 853 | 855 | 842 | 845 | 3,800 |
2015/06/04 | 835 | 857 | 835 | 846 | 5,300 |
2015/06/03 | 829 | 835 | 828 | 835 | 4,400 |
2015/06/02 | 831 | 833 | 828 | 828 | 5,800 |
2015/06/01 | 835 | 835 | 831 | 831 | 6,600 |
2015/05/29 | 835 | 836 | 832 | 835 | 6,500 |
2015/05/28 | 861 | 861 | 816 | 836 | 18,900 |
2015/05/27 | 875 | 875 | 855 | 863 | 30,500 |
2015/05/26 | 891 | 899 | 891 | 899 | 22,800 |
2015/05/25 | 888 | 893 | 888 | 891 | 9,400 |
2015/05/22 | 888 | 890 | 887 | 889 | 6,000 |
2015/05/21 | 888 | 889 | 887 | 888 | 12,300 |
2015/05/20 | 887 | 888 | 887 | 888 | 5,300 |
2015/05/19 | 885 | 887 | 885 | 886 | 5,300 |
2015/05/18 | 886 | 887 | 884 | 885 | 7,500 |
2015/05/15 | 883 | 887 | 882 | 886 | 4,900 |
2015/05/14 | 885 | 887 | 881 | 882 | 6,500 |
2015/05/13 | 888 | 888 | 882 | 887 | 15,700 |
2015/05/12 | 893 | 895 | 892 | 894 | 5,700 |
2015/05/11 | 893 | 893 | 890 | 893 | 4,700 |
2015/05/08 | 888 | 893 | 887 | 890 | 6,300 |
2015/05/07 | 889 | 894 | 888 | 888 | 8,700 |
2015/05/01 | 893 | 897 | 892 | 892 | 10,600 |
2015/04/30 | 900 | 900 | 896 | 897 | 9,900 |
2015/04/28 | 900 | 900 | 898 | 900 | 5,800 |
2015/04/27 | 896 | 902 | 895 | 896 | 9,300 |
2015/04/24 | 900 | 901 | 899 | 899 | 5,700 |
2015/04/23 | 899 | 902 | 899 | 900 | 7,000 |
2015/04/22 | 902 | 902 | 899 | 902 | 6,000 |
2015/04/21 | 898 | 901 | 896 | 901 | 7,700 |
2015/04/20 | 890 | 893 | 888 | 893 | 6,100 |
2015/04/17 | 891 | 892 | 888 | 891 | 4,100 |
2015/04/16 | 889 | 890 | 884 | 890 | 3,500 |
2015/04/15 | 880 | 885 | 880 | 883 | 5,900 |
2015/04/14 | 884 | 888 | 880 | 881 | 7,800 |
2015/04/13 | 889 | 889 | 881 | 884 | 17,200 |
2015/04/10 | 899 | 899 | 888 | 889 | 19,200 |
2015/04/09 | 893 | 901 | 892 | 899 | 12,300 |
2015/04/08 | 888 | 901 | 888 | 890 | 10,000 |
2015/04/07 | 888 | 892 | 882 | 887 | 19,300 |
2015/04/06 | 890 | 905 | 888 | 898 | 8,700 |
2015/04/03 | 894 | 898 | 894 | 895 | 5,900 |
2015/04/02 | 900 | 900 | 894 | 898 | 7,800 |
2015/04/01 | 905 | 905 | 890 | 900 | 8,300 |
2015/03/31 | 913 | 913 | 882 | 902 | 17,000 |
2015/03/30 | 905 | 918 | 901 | 918 | 20,900 |
2015/03/27 | 897 | 910 | 897 | 903 | 13,600 |
2015/03/26 | 894 | 900 | 890 | 893 | 8,700 |
2015/03/25 | 898 | 900 | 891 | 894 | 6,900 |
2015/03/24 | 901 | 902 | 896 | 896 | 8,100 |
2015/03/23 | 899 | 899 | 891 | 895 | 9,700 |
2015/03/20 | 886 | 894 | 880 | 888 | 9,000 |
2015/03/19 | 873 | 899 | 858 | 895 | 18,100 |
2015/03/18 | 880 | 888 | 880 | 887 | 22,500 |
2015/03/17 | 904 | 920 | 892 | 899 | 34,800 |
2015/03/16 | 895 | 919 | 870 | 919 | 66,700 |
2015/03/13 | 831 | 860 | 813 | 850 | 56,000 |
2015/03/12 | 796 | 812 | 796 | 801 | 14,500 |
2015/03/11 | 787 | 794 | 787 | 794 | 11,300 |
2015/03/10 | 786 | 789 | 775 | 785 | 15,400 |
2015/03/09 | 765 | 772 | 758 | 767 | 13,400 |
2015/03/06 | 781 | 787 | 769 | 772 | 54,400 |
2015/03/05 | 799 | 804 | 772 | 793 | 131,200 |
2015/03/04 | 910 | 910 | 900 | 904 | 7,500 |
2015/03/03 | 916 | 920 | 913 | 913 | 7,900 |
2015/03/02 | 940 | 940 | 915 | 925 | 6,900 |
2015/02/27 | 940 | 945 | 935 | 940 | 11,000 |
2015/02/26 | 945 | 945 | 940 | 944 | 2,300 |
2015/02/25 | 944 | 945 | 936 | 945 | 4,300 |
2015/02/24 | 932 | 935 | 928 | 930 | 5,600 |
2015/02/23 | 931 | 941 | 907 | 928 | 13,300 |
2015/02/20 | 948 | 948 | 940 | 945 | 6,300 |
2015/02/19 | 947 | 948 | 943 | 946 | 5,200 |
2015/02/18 | 938 | 948 | 936 | 947 | 16,300 |
2015/02/17 | 925 | 935 | 924 | 931 | 11,300 |
2015/02/16 | 907 | 924 | 904 | 924 | 16,100 |
2015/02/13 | 890 | 898 | 875 | 897 | 4,400 |
2015/02/12 | 863 | 890 | 863 | 890 | 8,600 |
2015/02/10 | 859 | 862 | 854 | 862 | 5,300 |
2015/02/09 | 860 | 860 | 856 | 856 | 5,100 |
2015/02/06 | 859 | 875 | 859 | 862 | 3,400 |
2015/02/05 | 861 | 863 | 853 | 859 | 5,000 |
2015/02/04 | 874 | 874 | 861 | 863 | 8,700 |
2015/02/03 | 897 | 897 | 860 | 874 | 10,300 |
2015/02/02 | 890 | 900 | 876 | 882 | 20,400 |
2015/01/30 | 900 | 903 | 895 | 901 | 9,900 |
2015/01/29 | 881 | 914 | 881 | 893 | 17,100 |
2015/01/28 | 880 | 889 | 880 | 881 | 5,000 |
2015/01/27 | 887 | 889 | 878 | 889 | 7,800 |
2015/01/26 | 905 | 910 | 888 | 888 | 5,400 |
2015/01/23 | 898 | 909 | 882 | 893 | 8,100 |
2015/01/22 | 933 | 933 | 882 | 894 | 12,200 |
2015/01/21 | 972 | 972 | 932 | 932 | 8,000 |
2015/01/20 | 937 | 960 | 937 | 960 | 18,300 |
2015/01/19 | 910 | 935 | 905 | 935 | 18,500 |
2015/01/16 | 890 | 899 | 855 | 885 | 13,000 |
2015/01/15 | 888 | 903 | 878 | 898 | 12,800 |
2015/01/14 | 835 | 903 | 833 | 903 | 27,700 |
2015/01/13 | 852 | 864 | 835 | 839 | 35,200 |
2015/01/09 | 965 | 965 | 862 | 867 | 44,500 |
2015/01/08 | 969 | 989 | 929 | 965 | 36,900 |
2015/01/07 | 958 | 959 | 932 | 945 | 32,700 |
2015/01/06 | 926 | 973 | 899 | 973 | 36,600 |
2015/01/05 | 924 | 980 | 900 | 936 | 103,600 |