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 |
|---|---|---|---|---|---|
| 2017/12/29 | 922 | 932 | 920 | 926 | 19,900 |
| 2017/12/28 | 934 | 935 | 919 | 920 | 41,700 |
| 2017/12/27 | 935 | 950 | 935 | 936 | 25,300 |
| 2017/12/26 | 981 | 982 | 931 | 938 | 77,300 |
| 2017/12/25 | 978 | 984 | 975 | 978 | 25,600 |
| 2017/12/22 | 989 | 989 | 975 | 977 | 20,700 |
| 2017/12/21 | 979 | 981 | 969 | 980 | 28,100 |
| 2017/12/20 | 980 | 980 | 972 | 975 | 16,300 |
| 2017/12/19 | 981 | 982 | 973 | 974 | 31,300 |
| 2017/12/18 | 991 | 995 | 982 | 983 | 28,200 |
| 2017/12/15 | 990 | 993 | 986 | 992 | 14,300 |
| 2017/12/14 | 985 | 989 | 982 | 988 | 9,000 |
| 2017/12/13 | 984 | 984 | 978 | 979 | 20,700 |
| 2017/12/12 | 990 | 990 | 981 | 984 | 18,800 |
| 2017/12/11 | 991 | 991 | 978 | 987 | 17,200 |
| 2017/12/08 | 985 | 996 | 985 | 990 | 14,600 |
| 2017/12/07 | 986 | 995 | 983 | 990 | 16,800 |
| 2017/12/06 | 989 | 994 | 986 | 987 | 14,000 |
| 2017/12/05 | 998 | 1,005 | 990 | 991 | 23,000 |
| 2017/12/04 | 1,000 | 1,005 | 996 | 997 | 18,600 |
| 2017/12/01 | 1,008 | 1,010 | 1,001 | 1,001 | 14,900 |
| 2017/11/30 | 1,010 | 1,015 | 1,007 | 1,010 | 11,900 |
| 2017/11/29 | 1,011 | 1,013 | 1,001 | 1,002 | 20,100 |
| 2017/11/28 | 1,039 | 1,041 | 1,000 | 1,010 | 62,100 |
| 2017/11/27 | 1,062 | 1,062 | 1,052 | 1,055 | 36,000 |
| 2017/11/24 | 1,056 | 1,065 | 1,052 | 1,061 | 20,300 |
| 2017/11/22 | 1,051 | 1,060 | 1,051 | 1,054 | 39,300 |
| 2017/11/21 | 1,041 | 1,056 | 1,041 | 1,051 | 17,300 |
| 2017/11/20 | 1,046 | 1,046 | 1,040 | 1,041 | 11,100 |
| 2017/11/17 | 1,047 | 1,052 | 1,035 | 1,047 | 14,500 |
| 2017/11/16 | 1,048 | 1,054 | 1,036 | 1,046 | 11,600 |
| 2017/11/15 | 1,055 | 1,055 | 1,045 | 1,048 | 13,300 |
| 2017/11/14 | 1,059 | 1,059 | 1,053 | 1,056 | 6,500 |
| 2017/11/13 | 1,056 | 1,061 | 1,054 | 1,059 | 7,000 |
| 2017/11/10 | 1,046 | 1,057 | 1,046 | 1,056 | 7,300 |
| 2017/11/09 | 1,071 | 1,071 | 1,044 | 1,058 | 15,000 |
| 2017/11/08 | 1,035 | 1,070 | 1,035 | 1,069 | 21,800 |
| 2017/11/07 | 1,055 | 1,065 | 1,049 | 1,065 | 21,100 |
| 2017/11/06 | 1,051 | 1,058 | 1,044 | 1,053 | 19,400 |
| 2017/11/02 | 1,058 | 1,067 | 1,049 | 1,060 | 19,600 |
| 2017/11/01 | 1,050 | 1,069 | 1,049 | 1,068 | 19,200 |
| 2017/10/31 | 1,049 | 1,054 | 1,044 | 1,053 | 14,000 |
| 2017/10/30 | 1,037 | 1,048 | 1,036 | 1,048 | 28,300 |
| 2017/10/27 | 1,026 | 1,041 | 1,026 | 1,035 | 14,200 |
| 2017/10/26 | 1,032 | 1,034 | 1,026 | 1,026 | 6,700 |
| 2017/10/25 | 1,025 | 1,034 | 1,025 | 1,029 | 15,600 |
| 2017/10/24 | 1,030 | 1,036 | 1,025 | 1,026 | 17,200 |
| 2017/10/23 | 1,035 | 1,057 | 1,026 | 1,034 | 21,100 |
| 2017/10/20 | 1,054 | 1,054 | 1,041 | 1,041 | 10,700 |
| 2017/10/19 | 1,058 | 1,060 | 1,050 | 1,055 | 10,500 |
| 2017/10/18 | 1,057 | 1,066 | 1,056 | 1,058 | 24,600 |
| 2017/10/17 | 1,068 | 1,077 | 1,057 | 1,066 | 10,000 |
| 2017/10/16 | 1,053 | 1,072 | 1,051 | 1,063 | 23,700 |
| 2017/10/13 | 1,035 | 1,057 | 1,035 | 1,053 | 18,500 |
| 2017/10/12 | 1,037 | 1,045 | 1,026 | 1,035 | 10,300 |
| 2017/10/11 | 1,054 | 1,057 | 1,030 | 1,034 | 12,600 |
| 2017/10/10 | 1,030 | 1,056 | 1,025 | 1,056 | 14,000 |
| 2017/10/06 | 1,045 | 1,045 | 1,025 | 1,026 | 11,400 |
| 2017/10/05 | 1,047 | 1,049 | 1,023 | 1,037 | 15,600 |
| 2017/10/04 | 1,057 | 1,059 | 1,038 | 1,046 | 15,600 |
| 2017/10/03 | 1,058 | 1,075 | 1,053 | 1,057 | 28,000 |
| 2017/10/02 | 1,029 | 1,060 | 1,026 | 1,050 | 21,500 |
| 2017/09/29 | 1,023 | 1,030 | 1,011 | 1,024 | 17,100 |
| 2017/09/28 | 1,060 | 1,060 | 1,010 | 1,029 | 49,200 |
| 2017/09/27 | 1,068 | 1,096 | 1,045 | 1,057 | 29,700 |
| 2017/09/26 | 1,157 | 1,158 | 1,053 | 1,080 | 112,200 |
| 2017/09/25 | 1,098 | 1,159 | 1,087 | 1,158 | 160,900 |
| 2017/09/22 | 1,057 | 1,087 | 1,053 | 1,083 | 41,100 |
| 2017/09/21 | 1,040 | 1,060 | 1,037 | 1,053 | 32,400 |
| 2017/09/20 | 1,029 | 1,065 | 1,020 | 1,040 | 38,000 |
| 2017/09/19 | 1,010 | 1,030 | 1,008 | 1,020 | 32,400 |
| 2017/09/15 | 1,003 | 1,009 | 998 | 1,001 | 8,900 |
| 2017/09/14 | 1,012 | 1,015 | 995 | 1,001 | 19,600 |
| 2017/09/13 | 1,010 | 1,014 | 1,007 | 1,009 | 9,200 |
| 2017/09/12 | 1,014 | 1,019 | 1,006 | 1,009 | 10,000 |
| 2017/09/11 | 1,006 | 1,028 | 1,006 | 1,012 | 14,000 |
| 2017/09/08 | 994 | 1,000 | 987 | 997 | 14,100 |
| 2017/09/07 | 994 | 999 | 990 | 994 | 9,200 |
| 2017/09/06 | 990 | 1,002 | 990 | 994 | 11,200 |
| 2017/09/05 | 1,005 | 1,007 | 990 | 992 | 21,600 |
| 2017/09/04 | 1,008 | 1,008 | 1,002 | 1,003 | 8,800 |
| 2017/09/01 | 1,014 | 1,014 | 1,008 | 1,008 | 8,300 |
| 2017/08/31 | 1,010 | 1,015 | 1,008 | 1,014 | 16,000 |
| 2017/08/30 | 1,013 | 1,013 | 1,001 | 1,008 | 16,100 |
| 2017/08/29 | 1,010 | 1,018 | 1,005 | 1,011 | 7,300 |
| 2017/08/28 | 1,007 | 1,020 | 1,005 | 1,020 | 9,000 |
| 2017/08/25 | 1,025 | 1,025 | 1,006 | 1,006 | 6,500 |
| 2017/08/24 | 1,020 | 1,026 | 1,014 | 1,017 | 8,800 |
| 2017/08/23 | 1,006 | 1,020 | 1,006 | 1,012 | 6,300 |
| 2017/08/22 | 1,014 | 1,014 | 1,003 | 1,003 | 6,400 |
| 2017/08/21 | 1,010 | 1,016 | 1,003 | 1,006 | 16,400 |
| 2017/08/18 | 1,028 | 1,028 | 1,007 | 1,016 | 11,600 |
| 2017/08/17 | 1,031 | 1,031 | 1,015 | 1,026 | 5,800 |
| 2017/08/16 | 1,017 | 1,040 | 1,014 | 1,031 | 10,900 |
| 2017/08/15 | 1,002 | 1,030 | 998 | 1,017 | 34,500 |
| 2017/08/14 | 1,000 | 1,007 | 1,000 | 1,002 | 12,500 |
| 2017/08/10 | 1,019 | 1,019 | 1,001 | 1,008 | 15,000 |
| 2017/08/09 | 1,011 | 1,016 | 1,007 | 1,009 | 8,800 |
| 2017/08/08 | 1,012 | 1,022 | 1,010 | 1,021 | 9,900 |
| 2017/08/07 | 1,016 | 1,030 | 1,006 | 1,013 | 21,500 |
| 2017/08/04 | 1,007 | 1,018 | 1,003 | 1,011 | 15,700 |
| 2017/08/03 | 1,022 | 1,029 | 1,007 | 1,007 | 16,900 |
| 2017/08/02 | 1,018 | 1,031 | 1,011 | 1,022 | 14,300 |
| 2017/08/01 | 1,055 | 1,055 | 1,010 | 1,017 | 27,900 |
| 2017/07/31 | 1,078 | 1,082 | 1,011 | 1,057 | 52,000 |
| 2017/07/28 | 1,017 | 1,090 | 1,005 | 1,079 | 55,800 |
| 2017/07/27 | 1,048 | 1,048 | 1,019 | 1,019 | 16,300 |
| 2017/07/26 | 1,033 | 1,041 | 1,030 | 1,030 | 27,300 |
| 2017/07/25 | 1,018 | 1,060 | 1,016 | 1,056 | 30,100 |
| 2017/07/24 | 1,020 | 1,021 | 1,003 | 1,021 | 32,400 |
| 2017/07/21 | 1,017 | 1,040 | 1,017 | 1,026 | 29,800 |
| 2017/07/20 | 1,035 | 1,035 | 1,012 | 1,024 | 30,300 |
| 2017/07/19 | 1,016 | 1,050 | 1,011 | 1,015 | 57,900 |
| 2017/07/18 | 1,049 | 1,055 | 1,000 | 1,017 | 77,700 |
| 2017/07/14 | 1,050 | 1,060 | 1,038 | 1,041 | 44,100 |
| 2017/07/13 | 1,095 | 1,099 | 1,056 | 1,061 | 63,900 |
| 2017/07/12 | 1,105 | 1,114 | 1,090 | 1,094 | 47,300 |
| 2017/07/11 | 1,113 | 1,132 | 1,110 | 1,117 | 63,200 |
| 2017/07/10 | 1,123 | 1,151 | 1,090 | 1,101 | 97,600 |
| 2017/07/07 | 1,201 | 1,201 | 1,127 | 1,127 | 113,400 |
| 2017/07/06 | 1,243 | 1,270 | 1,187 | 1,202 | 93,900 |
| 2017/07/05 | 1,307 | 1,309 | 1,229 | 1,248 | 98,700 |
| 2017/07/04 | 1,416 | 1,429 | 1,280 | 1,327 | 161,500 |
| 2017/07/03 | 1,455 | 1,509 | 1,400 | 1,431 | 230,600 |
| 2017/06/30 | 1,495 | 1,639 | 1,400 | 1,550 | 482,600 |
| 2017/06/29 | 1,168 | 1,435 | 1,146 | 1,435 | 473,600 |
| 2017/06/28 | 1,115 | 1,172 | 1,053 | 1,149 | 137,600 |
| 2017/06/28 | 1 -> 2.00 分割 | ||||
| 2017/06/27 | 2,181 | 2,400 | 2,081 | 2,236 | 94,600 |
| 2017/06/26 | 2,400 | 2,419 | 2,173 | 2,263 | 91,700 |
| 2017/06/23 | 1,997 | 2,499 | 1,997 | 2,400 | 196,100 |
| 2017/06/22 | 1,950 | 2,000 | 1,950 | 2,000 | 31,500 |
| 2017/06/21 | 1,947 | 1,996 | 1,902 | 1,950 | 36,400 |
| 2017/06/20 | 1,768 | 2,029 | 1,764 | 1,947 | 141,500 |
| 2017/06/19 | 1,695 | 1,765 | 1,686 | 1,736 | 41,600 |
| 2017/06/16 | 1,700 | 1,700 | 1,672 | 1,695 | 23,300 |
| 2017/06/15 | 1,662 | 1,685 | 1,657 | 1,681 | 20,300 |
| 2017/06/14 | 1,657 | 1,698 | 1,657 | 1,662 | 22,100 |
| 2017/06/13 | 1,650 | 1,657 | 1,610 | 1,657 | 20,100 |
| 2017/06/12 | 1,610 | 1,675 | 1,595 | 1,657 | 42,300 |
| 2017/06/09 | 1,552 | 1,629 | 1,551 | 1,608 | 48,400 |
| 2017/06/08 | 1,685 | 1,697 | 1,551 | 1,632 | 122,100 |
| 2017/06/07 | 1,719 | 1,777 | 1,650 | 1,729 | 412,200 |
| 2017/06/06 | 1,481 | 1,489 | 1,431 | 1,489 | 82,600 |
| 2017/06/05 | 1,194 | 1,197 | 1,170 | 1,189 | 18,100 |
| 2017/06/02 | 1,205 | 1,208 | 1,142 | 1,181 | 39,600 |
| 2017/06/01 | 1,190 | 1,200 | 1,140 | 1,200 | 45,600 |
| 2017/05/31 | 1,156 | 1,156 | 1,112 | 1,130 | 34,200 |
| 2017/05/30 | 1,150 | 1,280 | 1,090 | 1,140 | 176,600 |
| 2017/05/29 | 1,090 | 1,091 | 1,055 | 1,060 | 45,400 |
| 2017/05/26 | 1,086 | 1,101 | 1,086 | 1,101 | 26,300 |
| 2017/05/25 | 1,082 | 1,095 | 1,082 | 1,095 | 15,100 |
| 2017/05/24 | 1,096 | 1,103 | 1,089 | 1,094 | 19,200 |
| 2017/05/23 | 1,100 | 1,110 | 1,082 | 1,100 | 26,600 |
| 2017/05/22 | 1,109 | 1,109 | 1,080 | 1,100 | 24,700 |
| 2017/05/19 | 1,111 | 1,114 | 1,075 | 1,105 | 51,000 |
| 2017/05/18 | 1,040 | 1,108 | 1,024 | 1,098 | 60,600 |
| 2017/05/17 | 1,015 | 1,041 | 1,005 | 1,041 | 54,500 |
| 2017/05/16 | 1,042 | 1,042 | 992 | 1,019 | 165,000 |
| 2017/05/15 | 893 | 893 | 890 | 892 | 6,700 |
| 2017/05/12 | 892 | 894 | 890 | 893 | 3,400 |
| 2017/05/11 | 894 | 895 | 889 | 892 | 7,200 |
| 2017/05/10 | 894 | 896 | 891 | 894 | 8,800 |
| 2017/05/09 | 889 | 895 | 888 | 894 | 8,000 |
| 2017/05/08 | 883 | 890 | 881 | 888 | 16,100 |
| 2017/05/02 | 879 | 881 | 874 | 876 | 7,200 |
| 2017/05/01 | 880 | 884 | 876 | 879 | 8,100 |
| 2017/04/28 | 885 | 886 | 880 | 883 | 5,800 |
| 2017/04/27 | 882 | 886 | 878 | 885 | 6,200 |
| 2017/04/26 | 878 | 887 | 877 | 880 | 7,900 |
| 2017/04/25 | 875 | 877 | 870 | 877 | 7,700 |
| 2017/04/24 | 874 | 874 | 860 | 864 | 7,400 |
| 2017/04/21 | 868 | 870 | 866 | 870 | 3,800 |
| 2017/04/20 | 866 | 866 | 861 | 865 | 3,800 |
| 2017/04/19 | 867 | 867 | 856 | 856 | 3,400 |
| 2017/04/18 | 855 | 855 | 850 | 855 | 1,500 |
| 2017/04/17 | 847 | 852 | 847 | 850 | 3,600 |
| 2017/04/14 | 846 | 851 | 845 | 847 | 2,300 |
| 2017/04/13 | 846 | 848 | 844 | 848 | 2,200 |
| 2017/04/12 | 851 | 859 | 846 | 847 | 5,700 |
| 2017/04/11 | 856 | 860 | 855 | 856 | 2,600 |
| 2017/04/10 | 863 | 865 | 853 | 860 | 6,300 |
| 2017/04/07 | 836 | 851 | 836 | 848 | 5,500 |
| 2017/04/06 | 856 | 857 | 832 | 844 | 10,200 |
| 2017/04/05 | 856 | 861 | 856 | 856 | 2,200 |
| 2017/04/04 | 866 | 870 | 855 | 855 | 7,300 |
| 2017/04/03 | 872 | 872 | 863 | 865 | 4,800 |
| 2017/03/31 | 868 | 872 | 866 | 869 | 5,100 |
| 2017/03/30 | 867 | 870 | 863 | 863 | 4,300 |
| 2017/03/29 | 854 | 864 | 851 | 862 | 6,000 |
| 2017/03/28 | 845 | 855 | 845 | 855 | 9,600 |
| 2017/03/27 | 851 | 853 | 846 | 853 | 7,800 |
| 2017/03/24 | 846 | 853 | 846 | 853 | 3,300 |
| 2017/03/23 | 856 | 856 | 845 | 848 | 3,800 |
| 2017/03/22 | 858 | 865 | 856 | 857 | 6,400 |
| 2017/03/21 | 866 | 869 | 863 | 866 | 9,800 |
| 2017/03/17 | 872 | 873 | 866 | 870 | 7,700 |
| 2017/03/16 | 874 | 876 | 870 | 873 | 4,300 |
| 2017/03/15 | 872 | 876 | 867 | 873 | 9,100 |
| 2017/03/14 | 868 | 874 | 868 | 870 | 5,500 |
| 2017/03/13 | 874 | 880 | 871 | 873 | 5,200 |
| 2017/03/10 | 878 | 885 | 868 | 875 | 9,500 |
| 2017/03/09 | 880 | 890 | 871 | 878 | 12,100 |
| 2017/03/08 | 845 | 866 | 845 | 866 | 16,600 |
| 2017/03/07 | 837 | 843 | 836 | 841 | 5,700 |
| 2017/03/06 | 834 | 839 | 833 | 835 | 3,100 |
| 2017/03/03 | 837 | 837 | 833 | 833 | 3,000 |
| 2017/03/02 | 838 | 840 | 833 | 835 | 8,400 |
| 2017/03/01 | 831 | 836 | 828 | 836 | 9,500 |
| 2017/02/28 | 825 | 833 | 824 | 825 | 5,500 |
| 2017/02/27 | 825 | 830 | 823 | 825 | 7,200 |
| 2017/02/24 | 822 | 828 | 822 | 826 | 1,600 |
| 2017/02/23 | 827 | 827 | 821 | 826 | 2,400 |
| 2017/02/22 | 827 | 827 | 824 | 825 | 2,200 |
| 2017/02/21 | 824 | 826 | 822 | 826 | 4,200 |
| 2017/02/20 | 818 | 824 | 818 | 824 | 7,600 |
| 2017/02/17 | 822 | 825 | 821 | 824 | 3,600 |
| 2017/02/16 | 818 | 823 | 816 | 820 | 5,600 |
| 2017/02/15 | 814 | 815 | 811 | 815 | 2,600 |
| 2017/02/14 | 816 | 819 | 813 | 813 | 5,500 |
| 2017/02/13 | 813 | 814 | 811 | 814 | 3,900 |
| 2017/02/10 | 815 | 815 | 808 | 811 | 4,300 |
| 2017/02/09 | 813 | 813 | 807 | 812 | 3,000 |
| 2017/02/08 | 813 | 813 | 809 | 810 | 1,800 |
| 2017/02/07 | 810 | 812 | 809 | 812 | 3,000 |
| 2017/02/06 | 810 | 812 | 807 | 811 | 3,300 |
| 2017/02/03 | 802 | 809 | 802 | 807 | 1,800 |
| 2017/02/02 | 805 | 812 | 804 | 804 | 700 |
| 2017/02/01 | 804 | 810 | 802 | 804 | 1,900 |
| 2017/01/31 | 812 | 812 | 803 | 804 | 5,500 |
| 2017/01/30 | 809 | 811 | 805 | 806 | 2,600 |
| 2017/01/27 | 810 | 813 | 808 | 808 | 1,400 |
| 2017/01/26 | 814 | 814 | 807 | 813 | 4,700 |
| 2017/01/25 | 807 | 809 | 807 | 809 | 1,700 |
| 2017/01/24 | 814 | 814 | 805 | 805 | 2,300 |
| 2017/01/23 | 817 | 818 | 814 | 815 | 4,600 |
| 2017/01/20 | 809 | 812 | 805 | 812 | 12,600 |
| 2017/01/19 | 804 | 805 | 799 | 803 | 3,500 |
| 2017/01/18 | 803 | 804 | 800 | 800 | 1,300 |
| 2017/01/17 | 803 | 804 | 798 | 799 | 4,000 |
| 2017/01/16 | 803 | 806 | 802 | 803 | 2,800 |
| 2017/01/13 | 805 | 805 | 801 | 803 | 4,800 |
| 2017/01/12 | 808 | 808 | 802 | 804 | 4,000 |
| 2017/01/11 | 798 | 805 | 798 | 801 | 3,000 |
| 2017/01/10 | 799 | 800 | 792 | 797 | 5,300 |
| 2017/01/06 | 791 | 794 | 790 | 793 | 3,700 |
| 2017/01/05 | 788 | 791 | 788 | 789 | 2,000 |
| 2017/01/04 | 784 | 789 | 784 | 788 | 1,800 |