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 |
|---|---|---|---|---|---|
| 2009/12/30 | 200 | 207 | 200 | 207 | 3,000 |
| 2009/12/29 | 197 | 204 | 197 | 204 | 7,000 |
| 2009/12/28 | 200 | 200 | 197 | 197 | 10,000 |
| 2009/12/25 | 201 | 203 | 198 | 200 | 23,000 |
| 2009/12/24 | 210 | 210 | 201 | 204 | 57,000 |
| 2009/12/22 | 204 | 210 | 204 | 210 | 18,000 |
| 2009/12/21 | 201 | 201 | 201 | 201 | 1,000 |
| 2009/12/18 | 206 | 206 | 203 | 203 | 27,000 |
| 2009/12/17 | 206 | 210 | 204 | 207 | 18,000 |
| 2009/12/16 | 208 | 208 | 204 | 204 | 4,000 |
| 2009/12/15 | 202 | 207 | 202 | 205 | 7,000 |
| 2009/12/14 | 204 | 207 | 202 | 207 | 10,000 |
| 2009/12/11 | 209 | 209 | 209 | 209 | 2,000 |
| 2009/12/10 | 203 | 205 | 197 | 205 | 28,000 |
| 2009/12/09 | 204 | 208 | 195 | 205 | 181,000 |
| 2009/12/08 | 200 | 200 | 200 | 200 | 5,000 |
| 2009/12/07 | 203 | 206 | 201 | 202 | 19,000 |
| 2009/12/04 | 203 | 207 | 202 | 202 | 66,000 |
| 2009/12/03 | 206 | 209 | 202 | 207 | 129,000 |
| 2009/12/02 | 211 | 213 | 207 | 207 | 47,000 |
| 2009/12/01 | 203 | 210 | 203 | 210 | 12,000 |
| 2009/11/30 | 195 | 200 | 195 | 200 | 20,000 |
| 2009/11/27 | 192 | 205 | 192 | 205 | 23,000 |
| 2009/11/26 | 195 | 195 | 195 | 195 | 3,000 |
| 2009/11/25 | 198 | 198 | 190 | 195 | 27,000 |
| 2009/11/24 | 195 | 195 | 195 | 195 | 20,000 |
| 2009/11/20 | 195 | 195 | 195 | 195 | 2,000 |
| 2009/11/19 | 197 | 197 | 197 | 197 | 11,000 |
| 2009/11/18 | 212 | 212 | 197 | 197 | 34,000 |
| 2009/11/17 | 190 | 202 | 190 | 202 | 5,000 |
| 2009/11/16 | 194 | 194 | 194 | 194 | 1,000 |
| 2009/11/13 | 191 | 196 | 191 | 196 | 12,000 |
| 2009/11/12 | 195 | 196 | 185 | 196 | 12,000 |
| 2009/11/11 | 199 | 199 | 198 | 198 | 2,000 |
| 2009/11/10 | 201 | 204 | 199 | 199 | 6,000 |
| 2009/11/09 | 210 | 210 | 200 | 206 | 9,000 |
| 2009/11/05 | 220 | 221 | 216 | 217 | 6,000 |
| 2009/11/04 | 231 | 231 | 221 | 225 | 24,000 |
| 2009/11/02 | 223 | 228 | 223 | 226 | 10,000 |
| 2009/10/30 | 222 | 224 | 217 | 224 | 14,000 |
| 2009/10/29 | 207 | 212 | 207 | 212 | 4,000 |
| 2009/10/28 | 218 | 218 | 211 | 211 | 6,000 |
| 2009/10/27 | 215 | 220 | 212 | 218 | 11,000 |
| 2009/10/26 | 220 | 220 | 220 | 220 | 1,000 |
| 2009/10/23 | 219 | 219 | 219 | 219 | 1,000 |
| 2009/10/22 | 221 | 221 | 210 | 219 | 30,000 |
| 2009/10/21 | 221 | 221 | 213 | 220 | 20,000 |
| 2009/10/20 | 230 | 230 | 225 | 225 | 13,000 |
| 2009/10/19 | 235 | 235 | 230 | 230 | 19,000 |
| 2009/10/16 | 230 | 234 | 230 | 234 | 13,000 |
| 2009/10/15 | 234 | 238 | 234 | 238 | 6,000 |
| 2009/10/13 | 237 | 238 | 237 | 238 | 2,000 |
| 2009/10/09 | 238 | 238 | 233 | 238 | 4,000 |
| 2009/10/08 | 238 | 238 | 238 | 238 | 1,000 |
| 2009/10/07 | 237 | 238 | 237 | 238 | 4,000 |
| 2009/10/06 | 231 | 238 | 230 | 238 | 7,000 |
| 2009/10/05 | 243 | 243 | 238 | 238 | 4,000 |
| 2009/10/02 | 256 | 256 | 251 | 253 | 26,000 |
| 2009/10/01 | 250 | 256 | 246 | 256 | 17,000 |
| 2009/09/29 | 250 | 250 | 250 | 250 | 2,000 |
| 2009/09/28 | 250 | 250 | 248 | 250 | 11,000 |
| 2009/09/25 | 250 | 250 | 250 | 250 | 5,000 |
| 2009/09/24 | 256 | 259 | 256 | 256 | 19,000 |
| 2009/09/18 | 260 | 260 | 248 | 256 | 59,000 |
| 2009/09/17 | 267 | 270 | 260 | 260 | 15,000 |
| 2009/09/16 | 263 | 265 | 263 | 263 | 7,000 |
| 2009/09/15 | 266 | 267 | 261 | 263 | 31,000 |
| 2009/09/14 | 265 | 265 | 261 | 265 | 9,000 |
| 2009/09/11 | 270 | 270 | 270 | 270 | 20,000 |
| 2009/09/10 | 270 | 271 | 270 | 270 | 30,000 |
| 2009/09/09 | 270 | 270 | 270 | 270 | 14,000 |
| 2009/09/08 | 271 | 271 | 260 | 270 | 27,000 |
| 2009/09/07 | 270 | 271 | 270 | 271 | 13,000 |
| 2009/09/04 | 272 | 274 | 272 | 273 | 11,000 |
| 2009/09/03 | 274 | 275 | 271 | 272 | 10,000 |
| 2009/09/02 | 279 | 282 | 279 | 282 | 12,000 |
| 2009/09/01 | 283 | 283 | 280 | 283 | 25,000 |
| 2009/08/31 | 275 | 282 | 275 | 282 | 15,000 |
| 2009/08/28 | 281 | 281 | 275 | 279 | 17,000 |
| 2009/08/27 | 280 | 281 | 280 | 281 | 14,000 |
| 2009/08/26 | 276 | 281 | 276 | 281 | 40,000 |
| 2009/08/25 | 270 | 276 | 270 | 276 | 15,000 |
| 2009/08/24 | 274 | 275 | 266 | 266 | 20,000 |
| 2009/08/21 | 270 | 273 | 270 | 273 | 24,000 |
| 2009/08/20 | 267 | 271 | 267 | 270 | 12,000 |
| 2009/08/19 | 263 | 266 | 258 | 264 | 43,000 |
| 2009/08/18 | 270 | 270 | 265 | 270 | 41,000 |
| 2009/08/17 | 270 | 270 | 265 | 270 | 10,000 |
| 2009/08/14 | 272 | 272 | 267 | 267 | 30,000 |
| 2009/08/13 | 265 | 272 | 265 | 272 | 26,000 |
| 2009/08/12 | 270 | 270 | 267 | 267 | 12,000 |
| 2009/08/11 | 273 | 274 | 267 | 270 | 33,000 |
| 2009/08/10 | 270 | 273 | 270 | 273 | 21,000 |
| 2009/08/07 | 270 | 271 | 265 | 270 | 46,000 |
| 2009/08/06 | 268 | 273 | 261 | 270 | 58,000 |
| 2009/08/05 | 260 | 268 | 260 | 268 | 56,000 |
| 2009/08/04 | 259 | 259 | 250 | 259 | 61,000 |
| 2009/08/03 | 258 | 260 | 242 | 250 | 55,000 |
| 2009/07/31 | 244 | 259 | 244 | 258 | 49,000 |
| 2009/07/30 | 240 | 240 | 224 | 232 | 37,000 |
| 2009/07/29 | 238 | 243 | 238 | 240 | 21,000 |
| 2009/07/28 | 239 | 240 | 238 | 239 | 23,000 |
| 2009/07/27 | 240 | 240 | 234 | 240 | 15,000 |
| 2009/07/24 | 239 | 240 | 238 | 238 | 59,000 |
| 2009/07/23 | 231 | 239 | 231 | 239 | 51,000 |
| 2009/07/22 | 217 | 231 | 215 | 231 | 76,000 |
| 2009/07/21 | 216 | 216 | 208 | 212 | 53,000 |
| 2009/07/17 | 206 | 208 | 205 | 205 | 36,000 |
| 2009/07/16 | 200 | 201 | 198 | 201 | 23,000 |
| 2009/07/15 | 198 | 198 | 195 | 196 | 28,000 |
| 2009/07/14 | 194 | 199 | 193 | 193 | 46,000 |
| 2009/07/13 | 193 | 193 | 192 | 192 | 7,000 |
| 2009/07/10 | 193 | 195 | 193 | 193 | 11,000 |
| 2009/07/09 | 190 | 196 | 190 | 191 | 20,000 |
| 2009/07/08 | 192 | 193 | 190 | 192 | 17,000 |
| 2009/07/07 | 192 | 192 | 186 | 191 | 13,000 |
| 2009/07/06 | 191 | 191 | 191 | 191 | 1,000 |
| 2009/07/03 | 193 | 194 | 189 | 194 | 11,000 |
| 2009/07/02 | 199 | 199 | 194 | 194 | 32,000 |
| 2009/07/01 | 191 | 195 | 191 | 194 | 54,000 |
| 2009/06/30 | 191 | 192 | 190 | 190 | 37,000 |
| 2009/06/29 | 187 | 190 | 186 | 190 | 36,000 |
| 2009/06/26 | 187 | 188 | 184 | 184 | 105,000 |
| 2009/06/25 | 185 | 187 | 184 | 186 | 17,000 |
| 2009/06/24 | 184 | 185 | 184 | 185 | 5,000 |
| 2009/06/23 | 186 | 186 | 183 | 185 | 29,000 |
| 2009/06/22 | 186 | 187 | 185 | 187 | 26,000 |
| 2009/06/19 | 183 | 184 | 183 | 183 | 11,000 |
| 2009/06/18 | 186 | 186 | 184 | 184 | 39,000 |
| 2009/06/17 | 187 | 188 | 187 | 187 | 17,000 |
| 2009/06/16 | 187 | 188 | 186 | 186 | 48,000 |
| 2009/06/15 | 190 | 192 | 187 | 188 | 52,000 |
| 2009/06/12 | 188 | 193 | 188 | 189 | 46,000 |
| 2009/06/11 | 188 | 188 | 187 | 188 | 35,000 |
| 2009/06/10 | 187 | 190 | 185 | 187 | 49,000 |
| 2009/06/09 | 188 | 190 | 188 | 188 | 26,000 |
| 2009/06/08 | 189 | 192 | 187 | 192 | 19,000 |
| 2009/06/04 | 189 | 192 | 189 | 190 | 15,000 |
| 2009/06/03 | 190 | 195 | 190 | 195 | 5,000 |
| 2009/06/02 | 199 | 199 | 185 | 195 | 29,000 |
| 2009/06/01 | 199 | 199 | 195 | 198 | 23,000 |
| 2009/05/29 | 190 | 194 | 190 | 194 | 8,000 |
| 2009/05/28 | 190 | 190 | 190 | 190 | 4,000 |
| 2009/05/27 | 190 | 190 | 190 | 190 | 6,000 |
| 2009/05/26 | 185 | 190 | 185 | 190 | 14,000 |
| 2009/05/25 | 195 | 195 | 190 | 190 | 29,000 |
| 2009/05/22 | 190 | 195 | 190 | 195 | 11,000 |
| 2009/05/20 | 188 | 188 | 184 | 188 | 14,000 |
| 2009/05/19 | 194 | 194 | 187 | 189 | 20,000 |
| 2009/05/18 | 191 | 192 | 190 | 190 | 23,000 |
| 2009/05/15 | 189 | 189 | 184 | 186 | 14,000 |
| 2009/05/14 | 184 | 188 | 184 | 188 | 5,000 |
| 2009/05/13 | 185 | 189 | 185 | 189 | 6,000 |
| 2009/05/11 | 186 | 190 | 186 | 190 | 3,000 |
| 2009/05/08 | 190 | 190 | 190 | 190 | 2,000 |
| 2009/05/07 | 198 | 198 | 193 | 193 | 30,000 |
| 2009/05/01 | 184 | 190 | 184 | 190 | 8,000 |
| 2009/04/30 | 183 | 191 | 180 | 190 | 20,000 |
| 2009/04/28 | 179 | 181 | 178 | 181 | 35,000 |
| 2009/04/27 | 180 | 185 | 178 | 178 | 11,000 |
| 2009/04/24 | 191 | 191 | 178 | 185 | 30,000 |
| 2009/04/23 | 182 | 191 | 182 | 191 | 11,000 |
| 2009/04/22 | 182 | 190 | 182 | 182 | 22,000 |
| 2009/04/21 | 180 | 184 | 180 | 180 | 5,000 |
| 2009/04/20 | 185 | 185 | 185 | 185 | 13,000 |
| 2009/04/17 | 185 | 185 | 178 | 178 | 23,000 |
| 2009/04/16 | 181 | 181 | 180 | 180 | 7,000 |
| 2009/04/15 | 179 | 182 | 173 | 175 | 70,000 |
| 2009/04/14 | 185 | 185 | 179 | 183 | 14,000 |
| 2009/04/09 | 188 | 188 | 186 | 186 | 9,000 |
| 2009/04/08 | 194 | 194 | 185 | 188 | 39,000 |
| 2009/04/07 | 199 | 199 | 199 | 199 | 2,000 |
| 2009/04/06 | 198 | 200 | 197 | 200 | 5,000 |
| 2009/04/03 | 201 | 202 | 200 | 202 | 9,000 |
| 2009/04/02 | 201 | 202 | 198 | 202 | 19,000 |
| 2009/04/01 | 213 | 213 | 195 | 202 | 50,000 |
| 2009/03/31 | 203 | 204 | 203 | 203 | 6,000 |
| 2009/03/30 | 207 | 207 | 203 | 203 | 5,000 |
| 2009/03/27 | 203 | 206 | 203 | 206 | 4,000 |
| 2009/03/26 | 201 | 203 | 201 | 203 | 3,000 |
| 2009/03/25 | 207 | 208 | 203 | 208 | 7,000 |
| 2009/03/24 | 203 | 208 | 203 | 208 | 5,000 |
| 2009/03/23 | 203 | 203 | 198 | 203 | 25,000 |
| 2009/03/18 | 207 | 207 | 203 | 203 | 31,000 |
| 2009/03/17 | 195 | 197 | 195 | 197 | 8,000 |
| 2009/03/16 | 191 | 195 | 191 | 195 | 12,000 |
| 2009/03/12 | 192 | 192 | 192 | 192 | 2,000 |
| 2009/03/11 | 192 | 192 | 192 | 192 | 1,000 |
| 2009/03/10 | 187 | 190 | 185 | 190 | 18,000 |
| 2009/03/06 | 188 | 192 | 188 | 192 | 7,000 |
| 2009/03/04 | 196 | 196 | 193 | 193 | 22,000 |
| 2009/03/03 | 196 | 196 | 190 | 190 | 24,000 |
| 2009/03/02 | 197 | 197 | 195 | 195 | 12,000 |
| 2009/02/27 | 195 | 196 | 192 | 196 | 6,000 |
| 2009/02/26 | 193 | 198 | 191 | 193 | 35,000 |
| 2009/02/25 | 200 | 200 | 195 | 198 | 4,000 |
| 2009/02/24 | 199 | 199 | 192 | 199 | 74,000 |
| 2009/02/23 | 199 | 199 | 199 | 199 | 5,000 |
| 2009/02/20 | 199 | 199 | 199 | 199 | 4,000 |
| 2009/02/19 | 197 | 200 | 197 | 200 | 5,000 |
| 2009/02/18 | 203 | 203 | 200 | 200 | 27,000 |
| 2009/02/17 | 199 | 199 | 197 | 199 | 8,000 |
| 2009/02/16 | 199 | 199 | 197 | 197 | 10,000 |
| 2009/02/13 | 197 | 200 | 197 | 199 | 9,000 |
| 2009/02/12 | 201 | 201 | 196 | 200 | 31,000 |
| 2009/02/09 | 200 | 200 | 200 | 200 | 27,000 |
| 2009/02/06 | 195 | 200 | 195 | 200 | 5,000 |
| 2009/02/05 | 201 | 203 | 195 | 200 | 13,000 |
| 2009/02/04 | 200 | 201 | 198 | 201 | 18,000 |
| 2009/02/03 | 200 | 205 | 200 | 201 | 43,000 |
| 2009/02/02 | 203 | 214 | 203 | 210 | 19,000 |
| 2009/01/30 | 202 | 206 | 200 | 206 | 23,000 |
| 2009/01/29 | 204 | 206 | 200 | 203 | 34,000 |
| 2009/01/28 | 205 | 207 | 202 | 204 | 29,000 |
| 2009/01/27 | 205 | 210 | 203 | 203 | 24,000 |
| 2009/01/26 | 205 | 207 | 205 | 205 | 14,000 |
| 2009/01/23 | 213 | 213 | 202 | 207 | 36,000 |
| 2009/01/22 | 213 | 216 | 213 | 213 | 11,000 |
| 2009/01/21 | 218 | 220 | 202 | 213 | 90,000 |
| 2009/01/20 | 228 | 228 | 223 | 225 | 86,000 |
| 2009/01/19 | 229 | 229 | 225 | 225 | 16,000 |
| 2009/01/16 | 219 | 225 | 219 | 225 | 12,000 |
| 2009/01/15 | 218 | 221 | 218 | 221 | 4,000 |
| 2009/01/14 | 215 | 224 | 214 | 224 | 16,000 |
| 2009/01/13 | 215 | 219 | 215 | 219 | 7,000 |
| 2009/01/09 | 220 | 221 | 215 | 215 | 29,000 |
| 2009/01/08 | 223 | 225 | 220 | 225 | 13,000 |
| 2009/01/07 | 225 | 228 | 225 | 228 | 7,000 |
| 2009/01/06 | 233 | 233 | 220 | 230 | 51,000 |
| 2009/01/05 | 233 | 233 | 233 | 233 | 4,000 |