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 |
|---|---|---|---|---|---|
| 2010/12/30 | 155 | 156 | 151 | 156 | 21,000 |
| 2010/12/29 | 153 | 155 | 153 | 155 | 14,000 |
| 2010/12/28 | 152 | 154 | 150 | 154 | 39,000 |
| 2010/12/27 | 154 | 154 | 151 | 151 | 18,000 |
| 2010/12/24 | 155 | 159 | 152 | 154 | 64,000 |
| 2010/12/22 | 155 | 156 | 152 | 153 | 169,000 |
| 2010/12/21 | 152 | 155 | 151 | 155 | 38,000 |
| 2010/12/20 | 152 | 152 | 151 | 151 | 48,000 |
| 2010/12/17 | 151 | 152 | 151 | 152 | 31,000 |
| 2010/12/16 | 150 | 153 | 150 | 150 | 26,000 |
| 2010/12/15 | 153 | 155 | 150 | 150 | 62,000 |
| 2010/12/14 | 152 | 153 | 151 | 153 | 28,000 |
| 2010/12/13 | 150 | 153 | 150 | 152 | 61,000 |
| 2010/12/10 | 148 | 152 | 148 | 150 | 57,000 |
| 2010/12/09 | 146 | 148 | 145 | 148 | 46,000 |
| 2010/12/08 | 146 | 147 | 145 | 145 | 7,000 |
| 2010/12/07 | 142 | 145 | 142 | 145 | 23,000 |
| 2010/12/06 | 148 | 148 | 146 | 146 | 12,000 |
| 2010/12/03 | 148 | 148 | 148 | 148 | 4,000 |
| 2010/12/02 | 149 | 149 | 148 | 148 | 34,000 |
| 2010/12/01 | 146 | 149 | 145 | 149 | 21,000 |
| 2010/11/30 | 148 | 148 | 144 | 144 | 14,000 |
| 2010/11/29 | 148 | 148 | 145 | 146 | 29,000 |
| 2010/11/26 | 147 | 148 | 146 | 147 | 21,000 |
| 2010/11/25 | 145 | 148 | 145 | 148 | 8,000 |
| 2010/11/24 | 148 | 150 | 147 | 150 | 20,000 |
| 2010/11/22 | 150 | 150 | 149 | 149 | 31,000 |
| 2010/11/19 | 151 | 151 | 147 | 149 | 23,000 |
| 2010/11/18 | 151 | 152 | 149 | 152 | 42,000 |
| 2010/11/17 | 150 | 150 | 148 | 150 | 12,000 |
| 2010/11/16 | 150 | 150 | 148 | 150 | 24,000 |
| 2010/11/15 | 151 | 151 | 150 | 150 | 3,000 |
| 2010/11/12 | 149 | 149 | 148 | 148 | 17,000 |
| 2010/11/11 | 150 | 152 | 150 | 152 | 3,000 |
| 2010/11/10 | 149 | 153 | 148 | 150 | 39,000 |
| 2010/11/09 | 148 | 151 | 147 | 149 | 14,000 |
| 2010/11/08 | 148 | 152 | 147 | 147 | 10,000 |
| 2010/11/05 | 148 | 152 | 148 | 149 | 7,000 |
| 2010/11/04 | 149 | 149 | 149 | 149 | 9,000 |
| 2010/11/02 | 153 | 153 | 150 | 150 | 28,000 |
| 2010/11/01 | 152 | 153 | 150 | 153 | 22,000 |
| 2010/10/29 | 148 | 149 | 148 | 149 | 8,000 |
| 2010/10/28 | 147 | 147 | 143 | 147 | 10,000 |
| 2010/10/27 | 0 | 0 | 0 | 147 | 0 |
| 2010/10/26 | 145 | 147 | 144 | 147 | 18,000 |
| 2010/10/25 | 148 | 148 | 148 | 148 | 2,000 |
| 2010/10/22 | 145 | 148 | 145 | 148 | 27,000 |
| 2010/10/21 | 145 | 145 | 142 | 145 | 6,000 |
| 2010/10/20 | 144 | 145 | 142 | 145 | 18,000 |
| 2010/10/19 | 150 | 150 | 144 | 146 | 34,000 |
| 2010/10/18 | 152 | 152 | 145 | 149 | 31,000 |
| 2010/10/15 | 149 | 151 | 149 | 151 | 8,000 |
| 2010/10/14 | 148 | 150 | 146 | 150 | 22,000 |
| 2010/10/13 | 148 | 149 | 144 | 146 | 11,000 |
| 2010/10/12 | 150 | 150 | 145 | 145 | 52,000 |
| 2010/10/08 | 152 | 153 | 152 | 153 | 8,000 |
| 2010/10/07 | 152 | 154 | 150 | 150 | 27,000 |
| 2010/10/06 | 155 | 155 | 153 | 155 | 9,000 |
| 2010/10/05 | 155 | 155 | 155 | 155 | 1,000 |
| 2010/10/04 | 159 | 159 | 156 | 156 | 29,000 |
| 2010/10/01 | 154 | 157 | 154 | 156 | 44,000 |
| 2010/09/30 | 161 | 161 | 159 | 159 | 11,000 |
| 2010/09/29 | 162 | 162 | 160 | 160 | 6,000 |
| 2010/09/28 | 163 | 165 | 161 | 165 | 13,000 |
| 2010/09/27 | 160 | 165 | 160 | 163 | 10,000 |
| 2010/09/24 | 156 | 160 | 156 | 160 | 7,000 |
| 2010/09/22 | 159 | 160 | 155 | 160 | 56,000 |
| 2010/09/21 | 163 | 163 | 159 | 159 | 22,000 |
| 2010/09/17 | 162 | 162 | 158 | 158 | 21,000 |
| 2010/09/16 | 161 | 161 | 160 | 160 | 2,000 |
| 2010/09/15 | 159 | 161 | 158 | 161 | 12,000 |
| 2010/09/14 | 158 | 158 | 156 | 156 | 6,000 |
| 2010/09/13 | 161 | 161 | 158 | 158 | 22,000 |
| 2010/09/10 | 160 | 160 | 160 | 160 | 10,000 |
| 2010/09/09 | 157 | 157 | 157 | 157 | 1,000 |
| 2010/09/08 | 157 | 159 | 154 | 159 | 16,000 |
| 2010/09/07 | 157 | 157 | 157 | 157 | 3,000 |
| 2010/09/06 | 155 | 156 | 155 | 156 | 3,000 |
| 2010/09/03 | 155 | 155 | 155 | 155 | 3,000 |
| 2010/09/02 | 155 | 157 | 155 | 155 | 30,000 |
| 2010/09/01 | 161 | 161 | 154 | 157 | 59,000 |
| 2010/08/31 | 162 | 162 | 159 | 159 | 15,000 |
| 2010/08/30 | 159 | 164 | 159 | 162 | 8,000 |
| 2010/08/27 | 154 | 159 | 154 | 159 | 12,000 |
| 2010/08/26 | 156 | 158 | 156 | 158 | 11,000 |
| 2010/08/25 | 156 | 158 | 152 | 156 | 46,000 |
| 2010/08/24 | 156 | 158 | 154 | 158 | 39,000 |
| 2010/08/23 | 156 | 158 | 153 | 157 | 45,000 |
| 2010/08/20 | 156 | 158 | 154 | 156 | 18,000 |
| 2010/08/19 | 159 | 161 | 158 | 159 | 13,000 |
| 2010/08/18 | 161 | 162 | 158 | 159 | 42,000 |
| 2010/08/17 | 165 | 165 | 162 | 162 | 13,000 |
| 2010/08/16 | 160 | 163 | 160 | 163 | 5,000 |
| 2010/08/13 | 163 | 163 | 163 | 163 | 1,000 |
| 2010/08/12 | 160 | 162 | 158 | 160 | 9,000 |
| 2010/08/11 | 162 | 162 | 160 | 160 | 2,000 |
| 2010/08/10 | 161 | 162 | 161 | 161 | 19,000 |
| 2010/08/09 | 162 | 162 | 162 | 162 | 29,000 |
| 2010/08/06 | 166 | 166 | 160 | 162 | 35,000 |
| 2010/08/05 | 168 | 168 | 163 | 164 | 21,000 |
| 2010/08/04 | 167 | 168 | 165 | 165 | 20,000 |
| 2010/08/03 | 170 | 172 | 169 | 169 | 73,000 |
| 2010/08/02 | 173 | 174 | 172 | 172 | 13,000 |
| 2010/07/30 | 176 | 176 | 172 | 175 | 39,000 |
| 2010/07/29 | 176 | 176 | 175 | 176 | 10,000 |
| 2010/07/28 | 173 | 175 | 173 | 175 | 29,000 |
| 2010/07/27 | 175 | 175 | 173 | 173 | 9,000 |
| 2010/07/26 | 175 | 175 | 175 | 175 | 12,000 |
| 2010/07/23 | 177 | 178 | 170 | 175 | 28,000 |
| 2010/07/22 | 180 | 180 | 180 | 180 | 51,000 |
| 2010/07/21 | 184 | 184 | 175 | 180 | 18,000 |
| 2010/07/20 | 175 | 185 | 173 | 185 | 14,000 |
| 2010/07/16 | 180 | 180 | 179 | 179 | 19,000 |
| 2010/07/15 | 179 | 183 | 178 | 179 | 24,000 |
| 2010/07/14 | 181 | 181 | 179 | 179 | 5,000 |
| 2010/07/13 | 178 | 180 | 177 | 178 | 6,000 |
| 2010/07/12 | 180 | 180 | 177 | 177 | 7,000 |
| 2010/07/09 | 178 | 178 | 176 | 176 | 18,000 |
| 2010/07/08 | 178 | 178 | 178 | 178 | 2,000 |
| 2010/07/07 | 183 | 183 | 181 | 181 | 4,000 |
| 2010/07/06 | 178 | 178 | 178 | 178 | 9,000 |
| 2010/07/05 | 176 | 181 | 176 | 181 | 12,000 |
| 2010/07/02 | 181 | 181 | 178 | 181 | 32,000 |
| 2010/07/01 | 180 | 182 | 179 | 181 | 23,000 |
| 2010/06/30 | 181 | 181 | 179 | 179 | 68,000 |
| 2010/06/29 | 185 | 189 | 181 | 181 | 38,000 |
| 2010/06/28 | 180 | 180 | 180 | 180 | 8,000 |
| 2010/06/25 | 179 | 181 | 177 | 181 | 13,000 |
| 2010/06/24 | 181 | 184 | 181 | 181 | 10,000 |
| 2010/06/23 | 181 | 181 | 180 | 180 | 24,000 |
| 2010/06/22 | 177 | 183 | 177 | 182 | 39,000 |
| 2010/06/21 | 178 | 178 | 174 | 175 | 22,000 |
| 2010/06/18 | 172 | 173 | 172 | 173 | 43,000 |
| 2010/06/17 | 171 | 173 | 171 | 171 | 35,000 |
| 2010/06/16 | 176 | 176 | 173 | 173 | 14,000 |
| 2010/06/15 | 172 | 172 | 171 | 171 | 5,000 |
| 2010/06/14 | 175 | 175 | 172 | 172 | 10,000 |
| 2010/06/11 | 177 | 177 | 176 | 176 | 3,000 |
| 2010/06/10 | 172 | 177 | 172 | 177 | 10,000 |
| 2010/06/09 | 174 | 174 | 174 | 174 | 1,000 |
| 2010/06/08 | 174 | 174 | 174 | 174 | 2,000 |
| 2010/06/07 | 173 | 175 | 172 | 175 | 3,000 |
| 2010/06/04 | 175 | 179 | 175 | 176 | 22,000 |
| 2010/06/03 | 175 | 177 | 174 | 174 | 20,000 |
| 2010/06/02 | 176 | 178 | 175 | 178 | 36,000 |
| 2010/06/01 | 182 | 182 | 178 | 180 | 40,000 |
| 2010/05/31 | 179 | 179 | 177 | 179 | 26,000 |
| 2010/05/28 | 181 | 181 | 179 | 179 | 11,000 |
| 2010/05/27 | 179 | 179 | 177 | 179 | 15,000 |
| 2010/05/26 | 185 | 185 | 178 | 179 | 28,000 |
| 2010/05/25 | 182 | 186 | 182 | 186 | 18,000 |
| 2010/05/24 | 182 | 187 | 182 | 182 | 18,000 |
| 2010/05/21 | 183 | 183 | 180 | 181 | 23,000 |
| 2010/05/20 | 184 | 185 | 182 | 183 | 57,000 |
| 2010/05/19 | 184 | 192 | 184 | 186 | 26,000 |
| 2010/05/18 | 193 | 193 | 187 | 187 | 50,000 |
| 2010/05/17 | 186 | 191 | 184 | 189 | 62,000 |
| 2010/05/14 | 182 | 186 | 181 | 183 | 22,000 |
| 2010/05/13 | 186 | 186 | 181 | 182 | 54,000 |
| 2010/05/12 | 184 | 185 | 183 | 183 | 33,000 |
| 2010/05/11 | 189 | 190 | 185 | 187 | 67,000 |
| 2010/05/10 | 191 | 191 | 175 | 190 | 93,000 |
| 2010/05/07 | 198 | 200 | 196 | 196 | 35,000 |
| 2010/05/06 | 203 | 205 | 203 | 203 | 38,000 |
| 2010/04/30 | 205 | 205 | 205 | 205 | 4,000 |
| 2010/04/28 | 207 | 207 | 203 | 203 | 25,000 |
| 2010/04/27 | 208 | 208 | 208 | 208 | 2,000 |
| 2010/04/26 | 0 | 0 | 0 | 208 | 0 |
| 2010/04/23 | 207 | 208 | 203 | 208 | 38,000 |
| 2010/04/22 | 207 | 207 | 207 | 207 | 10,000 |
| 2010/04/21 | 207 | 207 | 207 | 207 | 7,000 |
| 2010/04/20 | 212 | 219 | 208 | 208 | 35,000 |
| 2010/04/19 | 210 | 211 | 209 | 211 | 30,000 |
| 2010/04/16 | 209 | 211 | 209 | 211 | 32,000 |
| 2010/04/15 | 206 | 209 | 205 | 209 | 21,000 |
| 2010/04/14 | 206 | 206 | 205 | 205 | 8,000 |
| 2010/04/13 | 207 | 208 | 205 | 208 | 14,000 |
| 2010/04/12 | 211 | 211 | 204 | 209 | 19,000 |
| 2010/04/09 | 210 | 210 | 208 | 210 | 6,000 |
| 2010/04/08 | 207 | 211 | 207 | 208 | 13,000 |
| 2010/04/07 | 209 | 209 | 206 | 209 | 14,000 |
| 2010/04/06 | 209 | 209 | 209 | 209 | 1,000 |
| 2010/04/05 | 211 | 211 | 210 | 210 | 3,000 |
| 2010/04/02 | 214 | 214 | 214 | 214 | 15,000 |
| 2010/04/01 | 213 | 217 | 210 | 215 | 19,000 |
| 2010/03/31 | 213 | 213 | 210 | 210 | 4,000 |
| 2010/03/30 | 208 | 210 | 207 | 207 | 6,000 |
| 2010/03/29 | 216 | 216 | 201 | 208 | 14,000 |
| 2010/03/26 | 219 | 219 | 219 | 219 | 1,000 |
| 2010/03/25 | 210 | 217 | 209 | 215 | 25,000 |
| 2010/03/24 | 205 | 209 | 205 | 209 | 5,000 |
| 2010/03/23 | 207 | 208 | 204 | 204 | 25,000 |
| 2010/03/19 | 202 | 207 | 201 | 207 | 18,000 |
| 2010/03/18 | 205 | 205 | 201 | 202 | 36,000 |
| 2010/03/17 | 206 | 206 | 201 | 205 | 28,000 |
| 2010/03/16 | 209 | 209 | 200 | 206 | 28,000 |
| 2010/03/15 | 209 | 210 | 209 | 210 | 3,000 |
| 2010/03/12 | 205 | 207 | 205 | 207 | 4,000 |
| 2010/03/11 | 211 | 211 | 206 | 208 | 4,000 |
| 2010/03/10 | 209 | 210 | 209 | 210 | 17,000 |
| 2010/03/09 | 209 | 210 | 207 | 207 | 19,000 |
| 2010/03/08 | 217 | 217 | 217 | 217 | 1,000 |
| 2010/03/05 | 218 | 219 | 215 | 217 | 21,000 |
| 2010/03/04 | 230 | 230 | 220 | 223 | 20,000 |
| 2010/03/03 | 212 | 215 | 212 | 214 | 16,000 |
| 2010/03/02 | 215 | 215 | 215 | 215 | 17,000 |
| 2010/03/01 | 210 | 215 | 209 | 214 | 78,000 |
| 2010/02/26 | 210 | 210 | 206 | 209 | 15,000 |
| 2010/02/25 | 209 | 210 | 209 | 210 | 4,000 |
| 2010/02/24 | 203 | 203 | 202 | 202 | 5,000 |
| 2010/02/23 | 203 | 204 | 203 | 203 | 20,000 |
| 2010/02/22 | 197 | 205 | 197 | 203 | 16,000 |
| 2010/02/19 | 195 | 195 | 194 | 195 | 6,000 |
| 2010/02/18 | 202 | 202 | 196 | 197 | 36,000 |
| 2010/02/17 | 202 | 205 | 201 | 201 | 18,000 |
| 2010/02/16 | 202 | 202 | 200 | 200 | 14,000 |
| 2010/02/15 | 201 | 202 | 200 | 201 | 14,000 |
| 2010/02/10 | 202 | 202 | 202 | 202 | 1,000 |
| 2010/02/09 | 202 | 202 | 202 | 202 | 1,000 |
| 2010/02/08 | 203 | 204 | 203 | 204 | 3,000 |
| 2010/02/05 | 203 | 203 | 203 | 203 | 1,000 |
| 2010/02/04 | 206 | 209 | 204 | 209 | 17,000 |
| 2010/02/03 | 203 | 205 | 203 | 205 | 14,000 |
| 2010/02/02 | 202 | 205 | 202 | 205 | 21,000 |
| 2010/02/01 | 204 | 208 | 204 | 208 | 21,000 |
| 2010/01/29 | 204 | 207 | 201 | 207 | 24,000 |
| 2010/01/28 | 205 | 205 | 205 | 205 | 13,000 |
| 2010/01/27 | 204 | 205 | 204 | 205 | 2,000 |
| 2010/01/26 | 205 | 205 | 204 | 204 | 5,000 |
| 2010/01/25 | 208 | 208 | 208 | 208 | 1,000 |
| 2010/01/22 | 209 | 209 | 208 | 208 | 27,000 |
| 2010/01/21 | 208 | 209 | 208 | 209 | 11,000 |
| 2010/01/20 | 208 | 208 | 208 | 208 | 1,000 |
| 2010/01/19 | 212 | 212 | 212 | 212 | 10,000 |
| 2010/01/18 | 209 | 212 | 209 | 212 | 26,000 |
| 2010/01/15 | 210 | 212 | 208 | 212 | 11,000 |
| 2010/01/14 | 211 | 211 | 211 | 211 | 1,000 |
| 2010/01/13 | 206 | 210 | 206 | 210 | 3,000 |
| 2010/01/12 | 202 | 212 | 202 | 210 | 16,000 |
| 2010/01/07 | 204 | 208 | 197 | 208 | 28,000 |
| 2010/01/06 | 206 | 209 | 206 | 209 | 2,000 |
| 2010/01/05 | 214 | 214 | 209 | 209 | 38,000 |
| 2010/01/04 | 207 | 210 | 204 | 209 | 9,000 |