大光銀行(8537)の株価時系列情報
大光銀行(8537)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 |
|---|---|---|---|---|---|
| 2008/12/30 | 228 | 233 | 228 | 233 | 7,000 |
| 2008/12/29 | 230 | 230 | 228 | 228 | 4,000 |
| 2008/12/26 | 234 | 234 | 230 | 230 | 3,000 |
| 2008/12/25 | 235 | 235 | 226 | 231 | 4,000 |
| 2008/12/24 | 228 | 240 | 228 | 240 | 4,000 |
| 2008/12/22 | 228 | 229 | 228 | 228 | 45,000 |
| 2008/12/19 | 224 | 228 | 224 | 228 | 5,000 |
| 2008/12/18 | 233 | 233 | 224 | 228 | 29,000 |
| 2008/12/17 | 212 | 218 | 212 | 218 | 11,000 |
| 2008/12/16 | 212 | 212 | 204 | 212 | 28,000 |
| 2008/12/15 | 210 | 210 | 208 | 210 | 3,000 |
| 2008/12/12 | 212 | 212 | 203 | 206 | 13,000 |
| 2008/12/11 | 214 | 214 | 214 | 214 | 7,000 |
| 2008/12/10 | 214 | 214 | 214 | 214 | 15,000 |
| 2008/12/09 | 214 | 214 | 214 | 214 | 2,000 |
| 2008/12/08 | 214 | 214 | 213 | 213 | 45,000 |
| 2008/12/05 | 192 | 218 | 192 | 213 | 48,000 |
| 2008/12/04 | 205 | 205 | 186 | 191 | 43,000 |
| 2008/12/03 | 204 | 207 | 201 | 205 | 15,000 |
| 2008/12/02 | 219 | 219 | 207 | 208 | 60,000 |
| 2008/12/01 | 215 | 216 | 210 | 214 | 20,000 |
| 2008/11/28 | 217 | 220 | 208 | 213 | 44,000 |
| 2008/11/26 | 210 | 217 | 203 | 217 | 34,000 |
| 2008/11/25 | 202 | 210 | 200 | 210 | 50,000 |
| 2008/11/21 | 195 | 200 | 190 | 200 | 28,000 |
| 2008/11/20 | 190 | 200 | 190 | 200 | 27,000 |
| 2008/11/19 | 196 | 200 | 196 | 200 | 8,000 |
| 2008/11/18 | 200 | 201 | 197 | 201 | 31,000 |
| 2008/11/17 | 191 | 194 | 190 | 194 | 9,000 |
| 2008/11/14 | 183 | 190 | 183 | 190 | 23,000 |
| 2008/11/13 | 183 | 183 | 180 | 180 | 27,000 |
| 2008/11/12 | 182 | 185 | 182 | 184 | 7,000 |
| 2008/11/11 | 183 | 188 | 183 | 186 | 5,000 |
| 2008/11/10 | 184 | 190 | 183 | 185 | 7,000 |
| 2008/11/07 | 188 | 191 | 184 | 185 | 32,000 |
| 2008/11/06 | 192 | 198 | 192 | 193 | 68,000 |
| 2008/11/05 | 201 | 205 | 199 | 203 | 59,000 |
| 2008/11/04 | 197 | 206 | 197 | 203 | 21,000 |
| 2008/10/31 | 210 | 210 | 197 | 197 | 78,000 |
| 2008/10/30 | 206 | 209 | 202 | 205 | 30,000 |
| 2008/10/29 | 211 | 216 | 207 | 207 | 15,000 |
| 2008/10/28 | 215 | 215 | 203 | 212 | 32,000 |
| 2008/10/27 | 220 | 220 | 212 | 215 | 12,000 |
| 2008/10/24 | 221 | 222 | 217 | 222 | 9,000 |
| 2008/10/23 | 216 | 222 | 208 | 222 | 57,000 |
| 2008/10/22 | 226 | 229 | 226 | 226 | 21,000 |
| 2008/10/21 | 220 | 226 | 220 | 226 | 3,000 |
| 2008/10/20 | 231 | 231 | 222 | 222 | 39,000 |
| 2008/10/17 | 226 | 226 | 225 | 226 | 4,000 |
| 2008/10/16 | 212 | 227 | 212 | 227 | 22,000 |
| 2008/10/15 | 219 | 227 | 219 | 227 | 5,000 |
| 2008/10/14 | 229 | 229 | 229 | 229 | 1,000 |
| 2008/10/10 | 204 | 212 | 204 | 212 | 5,000 |
| 2008/10/09 | 218 | 218 | 213 | 213 | 6,000 |
| 2008/10/08 | 210 | 218 | 209 | 218 | 11,000 |
| 2008/10/07 | 218 | 218 | 218 | 218 | 10,000 |
| 2008/10/06 | 218 | 220 | 218 | 218 | 9,000 |
| 2008/10/03 | 220 | 220 | 220 | 220 | 1,000 |
| 2008/10/02 | 227 | 229 | 222 | 222 | 47,000 |
| 2008/10/01 | 225 | 225 | 220 | 222 | 36,000 |
| 2008/09/30 | 227 | 232 | 222 | 222 | 8,000 |
| 2008/09/29 | 232 | 232 | 232 | 232 | 1,000 |
| 2008/09/26 | 233 | 238 | 228 | 228 | 10,000 |
| 2008/09/25 | 233 | 233 | 233 | 233 | 2,000 |
| 2008/09/24 | 233 | 233 | 233 | 233 | 12,000 |
| 2008/09/22 | 231 | 233 | 229 | 233 | 12,000 |
| 2008/09/19 | 227 | 227 | 214 | 227 | 72,000 |
| 2008/09/18 | 226 | 227 | 219 | 227 | 23,000 |
| 2008/09/17 | 229 | 229 | 227 | 227 | 2,000 |
| 2008/09/16 | 214 | 224 | 214 | 224 | 9,000 |
| 2008/09/12 | 224 | 229 | 224 | 224 | 3,000 |
| 2008/09/11 | 229 | 229 | 222 | 229 | 5,000 |
| 2008/09/10 | 227 | 232 | 217 | 232 | 37,000 |
| 2008/09/09 | 224 | 232 | 224 | 232 | 3,000 |
| 2008/09/08 | 223 | 230 | 223 | 229 | 4,000 |
| 2008/09/05 | 223 | 228 | 223 | 228 | 7,000 |
| 2008/09/04 | 223 | 228 | 223 | 228 | 13,000 |
| 2008/09/03 | 230 | 230 | 228 | 228 | 3,000 |
| 2008/09/02 | 230 | 232 | 226 | 230 | 82,000 |
| 2008/09/01 | 227 | 227 | 225 | 225 | 13,000 |
| 2008/08/29 | 220 | 224 | 220 | 220 | 4,000 |
| 2008/08/28 | 216 | 218 | 215 | 215 | 28,000 |
| 2008/08/27 | 223 | 228 | 215 | 216 | 135,000 |
| 2008/08/26 | 228 | 228 | 220 | 228 | 25,000 |
| 2008/08/25 | 223 | 228 | 223 | 228 | 6,000 |
| 2008/08/22 | 213 | 228 | 213 | 223 | 28,000 |
| 2008/08/21 | 228 | 233 | 213 | 213 | 163,000 |
| 2008/08/20 | 224 | 232 | 220 | 228 | 68,000 |
| 2008/08/19 | 237 | 237 | 230 | 234 | 49,000 |
| 2008/08/18 | 230 | 244 | 230 | 239 | 102,000 |
| 2008/08/15 | 243 | 245 | 238 | 245 | 55,000 |
| 2008/08/14 | 243 | 243 | 242 | 243 | 6,000 |
| 2008/08/13 | 245 | 247 | 244 | 244 | 21,000 |
| 2008/08/12 | 243 | 251 | 243 | 245 | 50,000 |
| 2008/08/11 | 244 | 250 | 242 | 248 | 38,000 |
| 2008/08/08 | 248 | 253 | 238 | 249 | 46,000 |
| 2008/08/07 | 249 | 253 | 239 | 253 | 98,000 |
| 2008/08/06 | 256 | 261 | 242 | 255 | 104,000 |
| 2008/08/05 | 264 | 267 | 256 | 256 | 66,000 |
| 2008/08/04 | 271 | 271 | 266 | 268 | 23,000 |
| 2008/08/01 | 268 | 268 | 265 | 268 | 44,000 |
| 2008/07/31 | 263 | 272 | 263 | 265 | 23,000 |
| 2008/07/30 | 264 | 267 | 261 | 267 | 34,000 |
| 2008/07/29 | 263 | 267 | 261 | 267 | 14,000 |
| 2008/07/28 | 273 | 273 | 260 | 267 | 60,000 |
| 2008/07/25 | 274 | 274 | 269 | 273 | 6,000 |
| 2008/07/24 | 270 | 275 | 267 | 275 | 17,000 |
| 2008/07/23 | 267 | 275 | 265 | 275 | 17,000 |
| 2008/07/22 | 272 | 273 | 267 | 270 | 56,000 |
| 2008/07/18 | 269 | 272 | 265 | 271 | 46,000 |
| 2008/07/17 | 274 | 274 | 274 | 274 | 7,000 |
| 2008/07/16 | 270 | 273 | 266 | 272 | 23,000 |
| 2008/07/15 | 272 | 275 | 266 | 275 | 21,000 |
| 2008/07/14 | 266 | 277 | 262 | 277 | 7,000 |
| 2008/07/11 | 267 | 274 | 264 | 274 | 10,000 |
| 2008/07/10 | 272 | 274 | 272 | 272 | 5,000 |
| 2008/07/09 | 275 | 275 | 274 | 274 | 6,000 |
| 2008/07/08 | 276 | 279 | 274 | 275 | 14,000 |
| 2008/07/07 | 280 | 280 | 277 | 280 | 7,000 |
| 2008/07/04 | 280 | 282 | 272 | 282 | 29,000 |
| 2008/07/03 | 281 | 284 | 281 | 282 | 4,000 |
| 2008/07/02 | 288 | 288 | 281 | 285 | 41,000 |
| 2008/07/01 | 284 | 289 | 284 | 287 | 15,000 |
| 2008/06/30 | 287 | 287 | 282 | 283 | 62,000 |
| 2008/06/27 | 282 | 286 | 281 | 286 | 20,000 |
| 2008/06/26 | 286 | 286 | 286 | 286 | 1,000 |
| 2008/06/25 | 282 | 286 | 281 | 281 | 4,000 |
| 2008/06/24 | 283 | 285 | 282 | 285 | 13,000 |
| 2008/06/23 | 287 | 287 | 282 | 287 | 18,000 |
| 2008/06/20 | 287 | 287 | 287 | 287 | 1,000 |
| 2008/06/19 | 283 | 283 | 283 | 283 | 1,000 |
| 2008/06/18 | 291 | 291 | 287 | 287 | 30,000 |
| 2008/06/17 | 287 | 287 | 286 | 286 | 4,000 |
| 2008/06/16 | 278 | 286 | 278 | 286 | 14,000 |
| 2008/06/13 | 275 | 280 | 275 | 280 | 2,000 |
| 2008/06/12 | 277 | 277 | 277 | 277 | 3,000 |
| 2008/06/11 | 282 | 282 | 280 | 280 | 28,000 |
| 2008/06/10 | 283 | 284 | 283 | 283 | 11,000 |
| 2008/06/09 | 281 | 285 | 281 | 285 | 13,000 |
| 2008/06/06 | 290 | 290 | 283 | 286 | 67,000 |
| 2008/06/05 | 290 | 290 | 285 | 290 | 57,000 |
| 2008/06/04 | 289 | 294 | 287 | 290 | 31,000 |
| 2008/06/03 | 298 | 298 | 294 | 294 | 23,000 |
| 2008/06/02 | 291 | 296 | 291 | 294 | 14,000 |
| 2008/05/30 | 297 | 297 | 287 | 295 | 36,000 |
| 2008/05/29 | 288 | 297 | 288 | 297 | 5,000 |
| 2008/05/28 | 290 | 290 | 290 | 290 | 2,000 |
| 2008/05/27 | 289 | 290 | 285 | 290 | 32,000 |
| 2008/05/26 | 284 | 289 | 284 | 289 | 36,000 |
| 2008/05/23 | 282 | 285 | 282 | 284 | 13,000 |
| 2008/05/22 | 284 | 287 | 284 | 284 | 30,000 |
| 2008/05/21 | 282 | 284 | 282 | 284 | 9,000 |
| 2008/05/20 | 287 | 287 | 284 | 284 | 15,000 |
| 2008/05/19 | 287 | 287 | 280 | 285 | 14,000 |
| 2008/05/16 | 292 | 292 | 282 | 287 | 48,000 |
| 2008/05/15 | 285 | 287 | 284 | 287 | 48,000 |
| 2008/05/14 | 283 | 285 | 283 | 285 | 29,000 |
| 2008/05/13 | 286 | 286 | 283 | 285 | 21,000 |
| 2008/05/12 | 287 | 289 | 285 | 285 | 6,000 |
| 2008/05/09 | 285 | 289 | 285 | 289 | 17,000 |
| 2008/05/08 | 285 | 289 | 285 | 289 | 3,000 |
| 2008/05/07 | 297 | 297 | 282 | 285 | 34,000 |
| 2008/05/02 | 285 | 287 | 282 | 287 | 33,000 |
| 2008/05/01 | 287 | 289 | 287 | 287 | 5,000 |
| 2008/04/30 | 285 | 290 | 284 | 290 | 24,000 |
| 2008/04/28 | 290 | 290 | 283 | 283 | 9,000 |
| 2008/04/25 | 287 | 287 | 287 | 287 | 3,000 |
| 2008/04/24 | 287 | 287 | 287 | 287 | 24,000 |
| 2008/04/23 | 290 | 290 | 290 | 290 | 1,000 |
| 2008/04/22 | 287 | 287 | 287 | 287 | 2,000 |
| 2008/04/21 | 285 | 285 | 285 | 285 | 5,000 |
| 2008/04/18 | 291 | 291 | 287 | 287 | 21,000 |
| 2008/04/17 | 280 | 287 | 280 | 287 | 24,000 |
| 2008/04/16 | 278 | 280 | 273 | 280 | 15,000 |
| 2008/04/15 | 282 | 285 | 280 | 285 | 4,000 |
| 2008/04/11 | 286 | 288 | 284 | 288 | 7,000 |
| 2008/04/10 | 284 | 288 | 284 | 288 | 17,000 |
| 2008/04/09 | 284 | 289 | 284 | 289 | 6,000 |
| 2008/04/08 | 286 | 294 | 280 | 289 | 27,000 |
| 2008/04/07 | 294 | 294 | 294 | 294 | 1,000 |
| 2008/04/04 | 294 | 294 | 294 | 294 | 1,000 |
| 2008/04/03 | 285 | 293 | 285 | 293 | 4,000 |
| 2008/04/02 | 288 | 288 | 285 | 287 | 17,000 |
| 2008/04/01 | 286 | 286 | 284 | 284 | 13,000 |
| 2008/03/31 | 281 | 281 | 281 | 281 | 6,000 |
| 2008/03/28 | 283 | 284 | 281 | 284 | 5,000 |
| 2008/03/27 | 284 | 284 | 283 | 283 | 7,000 |
| 2008/03/26 | 285 | 286 | 285 | 286 | 5,000 |
| 2008/03/25 | 293 | 293 | 286 | 293 | 18,000 |
| 2008/03/24 | 294 | 294 | 293 | 293 | 10,000 |
| 2008/03/21 | 286 | 293 | 278 | 293 | 9,000 |
| 2008/03/19 | 294 | 294 | 294 | 294 | 2,000 |
| 2008/03/18 | 320 | 320 | 310 | 310 | 32,000 |
| 2008/03/17 | 295 | 295 | 290 | 290 | 6,000 |
| 2008/03/14 | 285 | 291 | 285 | 291 | 45,000 |
| 2008/03/12 | 291 | 291 | 291 | 291 | 1,000 |
| 2008/03/11 | 284 | 284 | 284 | 284 | 1,000 |
| 2008/03/10 | 289 | 289 | 289 | 289 | 1,000 |