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 |
---|---|---|---|---|---|
2018/12/28 | 492 | 497 | 480 | 495 | 20,000 |
2018/12/27 | 500 | 503 | 494 | 501 | 25,400 |
2018/12/26 | 510 | 510 | 457 | 459 | 33,100 |
2018/12/25 | 485 | 485 | 434 | 436 | 95,600 |
2018/12/21 | 519 | 519 | 465 | 485 | 67,700 |
2018/12/20 | 549 | 551 | 506 | 511 | 36,400 |
2018/12/19 | 567 | 573 | 544 | 551 | 32,500 |
2018/12/18 | 600 | 600 | 574 | 575 | 21,400 |
2018/12/17 | 609 | 611 | 600 | 604 | 29,000 |
2018/12/14 | 620 | 620 | 612 | 616 | 16,400 |
2018/12/13 | 621 | 626 | 614 | 617 | 19,300 |
2018/12/12 | 622 | 629 | 621 | 623 | 20,300 |
2018/12/11 | 634 | 641 | 620 | 621 | 25,400 |
2018/12/10 | 659 | 659 | 637 | 639 | 15,800 |
2018/12/07 | 680 | 680 | 657 | 659 | 21,400 |
2018/12/06 | 678 | 681 | 675 | 675 | 10,100 |
2018/12/05 | 676 | 683 | 676 | 682 | 14,000 |
2018/12/04 | 680 | 683 | 677 | 677 | 16,100 |
2018/12/03 | 682 | 685 | 675 | 684 | 28,500 |
2018/11/30 | 685 | 687 | 681 | 683 | 23,000 |
2018/11/29 | 689 | 689 | 684 | 686 | 24,900 |
2018/11/28 | 689 | 692 | 685 | 687 | 75,300 |
2018/11/27 | 707 | 708 | 705 | 705 | 65,900 |
2018/11/26 | 707 | 707 | 702 | 705 | 26,700 |
2018/11/22 | 705 | 708 | 701 | 705 | 27,200 |
2018/11/21 | 703 | 708 | 700 | 708 | 36,100 |
2018/11/20 | 703 | 704 | 701 | 704 | 46,300 |
2018/11/19 | 706 | 707 | 701 | 703 | 22,900 |
2018/11/16 | 713 | 713 | 707 | 708 | 48,500 |
2018/11/15 | 717 | 717 | 707 | 709 | 18,500 |
2018/11/14 | 715 | 716 | 701 | 706 | 32,200 |
2018/11/13 | 712 | 715 | 706 | 711 | 9,800 |
2018/11/12 | 719 | 720 | 711 | 712 | 17,800 |
2018/11/09 | 714 | 715 | 712 | 715 | 12,400 |
2018/11/08 | 709 | 709 | 707 | 709 | 8,700 |
2018/11/07 | 702 | 707 | 702 | 705 | 15,800 |
2018/11/06 | 700 | 704 | 699 | 702 | 8,900 |
2018/11/05 | 704 | 704 | 698 | 700 | 21,100 |
2018/11/02 | 705 | 710 | 700 | 705 | 15,900 |
2018/11/01 | 712 | 713 | 701 | 705 | 15,100 |
2018/10/31 | 721 | 721 | 711 | 717 | 14,200 |
2018/10/30 | 696 | 717 | 694 | 717 | 23,000 |
2018/10/29 | 704 | 710 | 697 | 697 | 16,700 |
2018/10/26 | 712 | 712 | 699 | 705 | 12,600 |
2018/10/25 | 703 | 712 | 698 | 706 | 17,100 |
2018/10/24 | 702 | 710 | 701 | 710 | 13,000 |
2018/10/23 | 711 | 711 | 703 | 704 | 7,000 |
2018/10/22 | 710 | 713 | 705 | 707 | 12,300 |
2018/10/19 | 704 | 708 | 698 | 707 | 11,300 |
2018/10/18 | 705 | 706 | 700 | 701 | 5,600 |
2018/10/17 | 700 | 703 | 700 | 701 | 7,300 |
2018/10/16 | 702 | 704 | 699 | 700 | 7,000 |
2018/10/15 | 706 | 710 | 702 | 702 | 9,400 |
2018/10/12 | 707 | 712 | 697 | 699 | 14,200 |
2018/10/11 | 698 | 715 | 698 | 708 | 15,500 |
2018/10/10 | 721 | 721 | 715 | 716 | 6,000 |
2018/10/09 | 715 | 718 | 712 | 717 | 14,300 |
2018/10/05 | 726 | 726 | 716 | 716 | 11,400 |
2018/10/04 | 724 | 728 | 723 | 726 | 10,100 |
2018/10/03 | 729 | 729 | 720 | 721 | 8,100 |
2018/10/02 | 729 | 729 | 722 | 729 | 9,500 |
2018/10/01 | 719 | 727 | 712 | 721 | 22,100 |
2018/09/28 | 725 | 728 | 724 | 727 | 9,100 |
2018/09/27 | 729 | 729 | 719 | 722 | 10,100 |
2018/09/26 | 715 | 722 | 715 | 720 | 20,100 |
2018/09/25 | 707 | 715 | 704 | 715 | 17,500 |
2018/09/21 | 705 | 707 | 700 | 705 | 18,300 |
2018/09/20 | 698 | 703 | 697 | 701 | 17,500 |
2018/09/19 | 696 | 699 | 693 | 697 | 13,300 |
2018/09/18 | 697 | 699 | 690 | 696 | 16,200 |
2018/09/14 | 699 | 699 | 687 | 694 | 20,300 |
2018/09/13 | 698 | 698 | 695 | 698 | 4,500 |
2018/09/12 | 700 | 700 | 691 | 694 | 10,600 |
2018/09/11 | 698 | 700 | 695 | 695 | 8,100 |
2018/09/10 | 700 | 701 | 695 | 696 | 6,300 |
2018/09/07 | 701 | 701 | 693 | 693 | 10,800 |
2018/09/06 | 701 | 702 | 700 | 700 | 8,000 |
2018/09/05 | 704 | 705 | 701 | 702 | 7,000 |
2018/09/04 | 705 | 705 | 701 | 702 | 6,200 |
2018/09/03 | 702 | 703 | 701 | 703 | 7,100 |
2018/08/31 | 700 | 703 | 700 | 700 | 11,700 |
2018/08/30 | 704 | 704 | 700 | 701 | 14,900 |
2018/08/29 | 701 | 706 | 701 | 702 | 13,200 |
2018/08/28 | 701 | 709 | 700 | 703 | 9,700 |
2018/08/27 | 706 | 709 | 700 | 701 | 19,300 |
2018/08/24 | 709 | 712 | 707 | 707 | 6,100 |
2018/08/23 | 712 | 713 | 708 | 710 | 6,100 |
2018/08/22 | 709 | 714 | 709 | 710 | 3,000 |
2018/08/21 | 715 | 715 | 709 | 709 | 5,400 |
2018/08/20 | 712 | 715 | 709 | 710 | 8,400 |
2018/08/17 | 710 | 715 | 708 | 714 | 12,900 |
2018/08/16 | 716 | 716 | 710 | 711 | 6,700 |
2018/08/15 | 733 | 734 | 716 | 720 | 7,000 |
2018/08/14 | 720 | 731 | 720 | 728 | 7,000 |
2018/08/13 | 740 | 740 | 724 | 725 | 9,800 |
2018/08/10 | 737 | 741 | 736 | 740 | 7,300 |
2018/08/09 | 744 | 749 | 738 | 738 | 9,300 |
2018/08/08 | 740 | 742 | 738 | 740 | 7,900 |
2018/08/07 | 743 | 751 | 739 | 742 | 9,100 |
2018/08/06 | 747 | 755 | 745 | 747 | 9,900 |
2018/08/03 | 753 | 754 | 752 | 752 | 3,300 |
2018/08/02 | 760 | 760 | 752 | 754 | 5,800 |
2018/08/01 | 766 | 767 | 754 | 754 | 5,900 |
2018/07/31 | 772 | 778 | 760 | 766 | 10,100 |
2018/07/30 | 770 | 770 | 755 | 757 | 12,100 |
2018/07/27 | 773 | 773 | 768 | 771 | 6,100 |
2018/07/26 | 765 | 774 | 765 | 766 | 6,400 |
2018/07/25 | 769 | 772 | 767 | 767 | 9,500 |
2018/07/24 | 765 | 776 | 765 | 767 | 9,200 |
2018/07/23 | 765 | 765 | 754 | 758 | 5,800 |
2018/07/20 | 757 | 757 | 750 | 750 | 6,300 |
2018/07/19 | 764 | 764 | 755 | 757 | 12,000 |
2018/07/18 | 764 | 764 | 742 | 747 | 14,600 |
2018/07/17 | 717 | 743 | 717 | 734 | 28,800 |
2018/07/13 | 734 | 777 | 730 | 777 | 21,200 |
2018/07/12 | 730 | 738 | 721 | 721 | 10,700 |
2018/07/11 | 738 | 738 | 720 | 721 | 7,700 |
2018/07/10 | 742 | 742 | 730 | 730 | 8,500 |
2018/07/09 | 718 | 727 | 716 | 724 | 9,000 |
2018/07/06 | 707 | 718 | 706 | 718 | 9,900 |
2018/07/05 | 728 | 728 | 704 | 704 | 9,800 |
2018/07/04 | 726 | 732 | 721 | 728 | 12,200 |
2018/07/03 | 749 | 754 | 731 | 732 | 16,800 |
2018/07/02 | 753 | 759 | 750 | 750 | 11,300 |
2018/06/29 | 761 | 765 | 749 | 750 | 26,200 |
2018/06/28 | 766 | 766 | 762 | 763 | 11,400 |
2018/06/27 | 778 | 778 | 766 | 772 | 16,700 |
2018/06/26 | 778 | 779 | 775 | 778 | 7,400 |
2018/06/25 | 783 | 784 | 777 | 778 | 10,400 |
2018/06/22 | 790 | 790 | 785 | 786 | 7,700 |
2018/06/21 | 789 | 794 | 788 | 790 | 8,000 |
2018/06/20 | 793 | 797 | 777 | 788 | 25,600 |
2018/06/19 | 800 | 800 | 794 | 796 | 9,200 |
2018/06/18 | 807 | 807 | 796 | 796 | 14,500 |
2018/06/15 | 810 | 816 | 807 | 807 | 9,100 |
2018/06/14 | 815 | 815 | 808 | 808 | 6,900 |
2018/06/13 | 803 | 812 | 801 | 806 | 13,000 |
2018/06/12 | 802 | 804 | 796 | 802 | 7,900 |
2018/06/11 | 797 | 800 | 793 | 794 | 17,800 |
2018/06/08 | 794 | 798 | 791 | 792 | 17,000 |
2018/06/07 | 794 | 796 | 793 | 795 | 11,400 |
2018/06/06 | 793 | 795 | 792 | 794 | 15,500 |
2018/06/05 | 801 | 802 | 794 | 795 | 12,300 |
2018/06/04 | 797 | 806 | 796 | 801 | 12,500 |
2018/06/01 | 796 | 804 | 794 | 797 | 20,800 |
2018/05/31 | 804 | 810 | 799 | 800 | 16,400 |
2018/05/30 | 820 | 821 | 799 | 803 | 31,000 |
2018/05/29 | 860 | 860 | 822 | 825 | 74,500 |
2018/05/28 | 872 | 872 | 865 | 866 | 59,000 |
2018/05/25 | 872 | 872 | 858 | 872 | 44,000 |
2018/05/24 | 875 | 878 | 874 | 876 | 26,900 |
2018/05/23 | 880 | 880 | 875 | 878 | 26,200 |
2018/05/22 | 881 | 884 | 878 | 880 | 21,400 |
2018/05/21 | 883 | 886 | 880 | 881 | 27,200 |
2018/05/18 | 890 | 890 | 883 | 885 | 59,900 |
2018/05/17 | 883 | 890 | 883 | 889 | 19,200 |
2018/05/16 | 880 | 888 | 880 | 883 | 16,000 |
2018/05/15 | 891 | 894 | 879 | 885 | 39,700 |
2018/05/14 | 894 | 895 | 891 | 892 | 14,500 |
2018/05/11 | 895 | 897 | 887 | 893 | 21,300 |
2018/05/10 | 892 | 895 | 883 | 892 | 41,400 |
2018/05/09 | 890 | 894 | 889 | 889 | 13,000 |
2018/05/08 | 880 | 890 | 879 | 889 | 30,200 |
2018/05/07 | 866 | 880 | 866 | 879 | 21,800 |
2018/05/02 | 860 | 865 | 855 | 864 | 16,700 |
2018/05/01 | 863 | 866 | 856 | 860 | 17,900 |
2018/04/27 | 867 | 867 | 855 | 856 | 24,500 |
2018/04/26 | 878 | 882 | 856 | 856 | 48,900 |
2018/04/25 | 870 | 890 | 869 | 879 | 36,300 |
2018/04/24 | 876 | 876 | 870 | 875 | 24,400 |
2018/04/23 | 865 | 877 | 861 | 874 | 27,000 |
2018/04/20 | 860 | 864 | 853 | 863 | 19,800 |
2018/04/19 | 858 | 861 | 853 | 860 | 15,600 |
2018/04/18 | 853 | 861 | 853 | 854 | 17,200 |
2018/04/17 | 856 | 859 | 850 | 853 | 12,200 |
2018/04/16 | 864 | 864 | 852 | 855 | 11,700 |
2018/04/13 | 872 | 872 | 850 | 857 | 23,900 |
2018/04/12 | 861 | 868 | 855 | 861 | 20,200 |
2018/04/11 | 870 | 870 | 856 | 860 | 16,600 |
2018/04/10 | 866 | 875 | 862 | 870 | 18,600 |
2018/04/09 | 877 | 879 | 862 | 863 | 36,100 |
2018/04/06 | 883 | 894 | 878 | 878 | 36,000 |
2018/04/05 | 883 | 886 | 872 | 882 | 19,400 |
2018/04/04 | 875 | 881 | 869 | 881 | 20,100 |
2018/04/03 | 855 | 879 | 852 | 871 | 27,300 |
2018/04/02 | 846 | 853 | 835 | 852 | 34,800 |
2018/03/30 | 844 | 844 | 834 | 842 | 16,800 |
2018/03/29 | 842 | 848 | 815 | 839 | 29,300 |
2018/03/28 | 838 | 842 | 829 | 839 | 19,200 |
2018/03/27 | 850 | 851 | 813 | 837 | 43,200 |
2018/03/26 | 830 | 847 | 823 | 845 | 28,500 |
2018/03/23 | 830 | 841 | 810 | 835 | 43,200 |
2018/03/22 | 838 | 840 | 830 | 833 | 13,200 |
2018/03/20 | 840 | 844 | 825 | 836 | 14,500 |
2018/03/19 | 850 | 853 | 830 | 841 | 20,300 |
2018/03/16 | 831 | 853 | 831 | 843 | 31,900 |
2018/03/15 | 830 | 838 | 826 | 835 | 23,600 |
2018/03/14 | 825 | 835 | 825 | 828 | 19,100 |
2018/03/13 | 835 | 839 | 828 | 839 | 22,900 |
2018/03/12 | 840 | 840 | 827 | 833 | 10,500 |
2018/03/09 | 838 | 840 | 824 | 830 | 19,200 |
2018/03/08 | 838 | 841 | 826 | 829 | 16,500 |
2018/03/07 | 867 | 867 | 830 | 837 | 34,200 |
2018/03/06 | 843 | 867 | 831 | 866 | 46,300 |
2018/03/05 | 845 | 845 | 835 | 835 | 21,500 |
2018/03/02 | 841 | 848 | 840 | 844 | 36,200 |
2018/03/01 | 886 | 887 | 841 | 861 | 40,500 |
2018/02/28 | 889 | 898 | 885 | 885 | 40,200 |
2018/02/27 | 904 | 906 | 894 | 900 | 101,400 |
2018/02/26 | 947 | 955 | 918 | 918 | 47,900 |
2018/02/23 | 937 | 943 | 930 | 937 | 21,800 |
2018/02/22 | 930 | 932 | 925 | 926 | 9,000 |
2018/02/21 | 934 | 934 | 924 | 928 | 9,800 |
2018/02/20 | 923 | 923 | 905 | 919 | 22,200 |
2018/02/19 | 900 | 930 | 893 | 924 | 24,700 |
2018/02/16 | 903 | 907 | 897 | 900 | 14,200 |
2018/02/15 | 910 | 910 | 901 | 901 | 12,700 |
2018/02/14 | 911 | 918 | 901 | 909 | 18,400 |
2018/02/13 | 920 | 927 | 911 | 911 | 16,000 |
2018/02/09 | 913 | 922 | 907 | 916 | 9,200 |
2018/02/08 | 927 | 936 | 924 | 932 | 10,400 |
2018/02/07 | 922 | 929 | 911 | 918 | 15,600 |
2018/02/06 | 919 | 919 | 889 | 897 | 37,300 |
2018/02/05 | 933 | 935 | 927 | 933 | 20,600 |
2018/02/02 | 940 | 942 | 936 | 937 | 11,400 |
2018/02/01 | 931 | 945 | 931 | 940 | 16,800 |
2018/01/31 | 943 | 946 | 940 | 942 | 6,600 |
2018/01/30 | 950 | 952 | 939 | 941 | 10,300 |
2018/01/29 | 953 | 953 | 946 | 949 | 7,000 |
2018/01/26 | 952 | 952 | 944 | 946 | 13,300 |
2018/01/25 | 945 | 945 | 940 | 942 | 9,000 |
2018/01/24 | 946 | 947 | 942 | 945 | 6,300 |
2018/01/23 | 946 | 948 | 940 | 940 | 6,400 |
2018/01/22 | 939 | 939 | 936 | 939 | 7,400 |
2018/01/19 | 940 | 940 | 931 | 934 | 7,400 |
2018/01/18 | 947 | 947 | 931 | 932 | 14,300 |
2018/01/17 | 937 | 942 | 935 | 938 | 8,300 |
2018/01/16 | 943 | 946 | 937 | 937 | 15,400 |
2018/01/15 | 941 | 942 | 937 | 941 | 9,100 |
2018/01/12 | 939 | 947 | 939 | 941 | 12,800 |
2018/01/11 | 942 | 948 | 939 | 946 | 29,300 |
2018/01/10 | 955 | 956 | 942 | 944 | 19,800 |
2018/01/09 | 950 | 954 | 943 | 952 | 18,300 |
2018/01/05 | 931 | 943 | 930 | 943 | 16,200 |
2018/01/04 | 928 | 932 | 921 | 931 | 17,200 |