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 |
---|---|---|---|---|---|
2011/12/30 | 245 | 248 | 241 | 248 | 24,000 |
2011/12/29 | 238 | 240 | 238 | 240 | 8,000 |
2011/12/28 | 245 | 248 | 238 | 240 | 15,000 |
2011/12/27 | 242 | 245 | 242 | 245 | 8,000 |
2011/12/26 | 242 | 243 | 242 | 243 | 6,000 |
2011/12/22 | 248 | 250 | 239 | 242 | 93,000 |
2011/12/21 | 239 | 247 | 239 | 247 | 14,000 |
2011/12/20 | 237 | 245 | 237 | 240 | 35,000 |
2011/12/19 | 236 | 255 | 234 | 243 | 109,000 |
2011/12/16 | 241 | 241 | 240 | 240 | 31,000 |
2011/12/15 | 245 | 245 | 241 | 241 | 22,000 |
2011/12/14 | 243 | 244 | 242 | 244 | 32,000 |
2011/12/13 | 238 | 242 | 237 | 242 | 330,000 |
2011/12/12 | 241 | 243 | 240 | 241 | 29,000 |
2011/12/09 | 241 | 244 | 240 | 241 | 177,000 |
2011/12/08 | 234 | 243 | 234 | 241 | 87,000 |
2011/12/07 | 236 | 238 | 234 | 235 | 37,000 |
2011/12/06 | 241 | 243 | 236 | 236 | 40,000 |
2011/12/05 | 244 | 244 | 240 | 240 | 29,000 |
2011/12/02 | 244 | 246 | 242 | 244 | 75,000 |
2011/12/01 | 237 | 242 | 236 | 241 | 67,000 |
2011/11/30 | 243 | 243 | 234 | 234 | 83,000 |
2011/11/29 | 237 | 240 | 237 | 240 | 49,000 |
2011/11/28 | 234 | 241 | 234 | 236 | 54,000 |
2011/11/25 | 232 | 235 | 231 | 231 | 33,000 |
2011/11/24 | 233 | 237 | 231 | 232 | 69,000 |
2011/11/22 | 226 | 233 | 226 | 233 | 57,000 |
2011/11/21 | 223 | 226 | 223 | 226 | 29,000 |
2011/11/18 | 223 | 223 | 217 | 222 | 41,000 |
2011/11/17 | 217 | 225 | 217 | 224 | 33,000 |
2011/11/16 | 215 | 216 | 215 | 216 | 12,000 |
2011/11/15 | 219 | 219 | 213 | 213 | 15,000 |
2011/11/14 | 222 | 223 | 219 | 219 | 12,000 |
2011/11/11 | 214 | 222 | 212 | 222 | 32,000 |
2011/11/10 | 216 | 223 | 213 | 218 | 37,000 |
2011/11/09 | 218 | 222 | 216 | 222 | 58,000 |
2011/11/08 | 219 | 224 | 218 | 218 | 11,000 |
2011/11/07 | 220 | 221 | 220 | 221 | 9,000 |
2011/11/04 | 217 | 225 | 216 | 223 | 21,000 |
2011/11/02 | 216 | 224 | 216 | 217 | 75,000 |
2011/11/01 | 223 | 224 | 221 | 224 | 44,000 |
2011/10/31 | 226 | 227 | 209 | 221 | 92,000 |
2011/10/28 | 229 | 231 | 219 | 226 | 145,000 |
2011/10/27 | 218 | 224 | 210 | 222 | 99,000 |
2011/10/26 | 217 | 219 | 216 | 216 | 26,000 |
2011/10/25 | 221 | 222 | 217 | 217 | 30,000 |
2011/10/24 | 216 | 223 | 215 | 221 | 50,000 |
2011/10/21 | 218 | 218 | 216 | 218 | 30,000 |
2011/10/20 | 217 | 222 | 217 | 220 | 29,000 |
2011/10/19 | 219 | 225 | 219 | 223 | 21,000 |
2011/10/18 | 225 | 226 | 219 | 219 | 62,000 |
2011/10/17 | 228 | 228 | 222 | 224 | 26,000 |
2011/10/14 | 225 | 234 | 221 | 222 | 45,000 |
2011/10/13 | 229 | 230 | 226 | 227 | 17,000 |
2011/10/12 | 225 | 226 | 224 | 226 | 40,000 |
2011/10/11 | 226 | 226 | 212 | 223 | 50,000 |
2011/10/07 | 225 | 225 | 221 | 221 | 32,000 |
2011/10/06 | 217 | 223 | 217 | 223 | 32,000 |
2011/10/05 | 230 | 230 | 216 | 216 | 70,000 |
2011/10/04 | 235 | 235 | 229 | 230 | 41,000 |
2011/10/03 | 240 | 240 | 226 | 234 | 94,000 |
2011/09/30 | 249 | 250 | 244 | 244 | 69,000 |
2011/09/29 | 247 | 249 | 245 | 248 | 80,000 |
2011/09/28 | 239 | 247 | 234 | 247 | 73,000 |
2011/09/27 | 233 | 240 | 233 | 240 | 68,000 |
2011/09/26 | 228 | 231 | 227 | 230 | 32,000 |
2011/09/22 | 227 | 228 | 226 | 227 | 54,000 |
2011/09/21 | 235 | 235 | 226 | 226 | 90,000 |
2011/09/20 | 240 | 241 | 232 | 234 | 66,000 |
2011/09/16 | 239 | 255 | 239 | 248 | 85,000 |
2011/09/15 | 237 | 238 | 234 | 238 | 40,000 |
2011/09/14 | 240 | 240 | 234 | 235 | 47,000 |
2011/09/13 | 229 | 243 | 229 | 239 | 26,000 |
2011/09/12 | 230 | 232 | 229 | 229 | 43,000 |
2011/09/09 | 240 | 241 | 232 | 236 | 148,000 |
2011/09/08 | 247 | 247 | 238 | 243 | 31,000 |
2011/09/07 | 250 | 251 | 245 | 246 | 50,000 |
2011/09/06 | 253 | 253 | 249 | 253 | 30,000 |
2011/09/05 | 251 | 255 | 247 | 252 | 47,000 |
2011/09/02 | 254 | 259 | 252 | 257 | 32,000 |
2011/09/01 | 259 | 259 | 251 | 257 | 73,000 |
2011/08/31 | 255 | 258 | 253 | 255 | 37,000 |
2011/08/30 | 256 | 257 | 248 | 254 | 43,000 |
2011/08/29 | 249 | 256 | 243 | 256 | 24,000 |
2011/08/26 | 252 | 252 | 248 | 249 | 30,000 |
2011/08/25 | 258 | 258 | 252 | 252 | 47,000 |
2011/08/24 | 258 | 260 | 253 | 254 | 43,000 |
2011/08/23 | 251 | 256 | 251 | 256 | 36,000 |
2011/08/22 | 242 | 251 | 242 | 250 | 23,000 |
2011/08/19 | 242 | 245 | 241 | 242 | 45,000 |
2011/08/18 | 253 | 253 | 246 | 246 | 41,000 |
2011/08/17 | 248 | 260 | 248 | 250 | 32,000 |
2011/08/16 | 246 | 250 | 244 | 248 | 31,000 |
2011/08/15 | 239 | 243 | 235 | 243 | 35,000 |
2011/08/12 | 245 | 245 | 233 | 234 | 62,000 |
2011/08/11 | 231 | 240 | 231 | 240 | 19,000 |
2011/08/10 | 240 | 240 | 235 | 235 | 37,000 |
2011/08/09 | 232 | 235 | 228 | 235 | 66,000 |
2011/08/08 | 239 | 239 | 238 | 238 | 28,000 |
2011/08/05 | 238 | 246 | 238 | 245 | 67,000 |
2011/08/04 | 250 | 252 | 250 | 251 | 27,000 |
2011/08/03 | 254 | 258 | 249 | 253 | 58,000 |
2011/08/02 | 262 | 264 | 256 | 257 | 57,000 |
2011/08/01 | 265 | 265 | 264 | 264 | 31,000 |
2011/07/29 | 268 | 269 | 253 | 253 | 61,000 |
2011/07/28 | 275 | 276 | 271 | 273 | 61,000 |
2011/07/27 | 270 | 276 | 270 | 274 | 47,000 |
2011/07/26 | 273 | 273 | 271 | 272 | 15,000 |
2011/07/25 | 274 | 274 | 272 | 273 | 55,000 |
2011/07/22 | 272 | 275 | 272 | 274 | 62,000 |
2011/07/21 | 270 | 273 | 269 | 272 | 32,000 |
2011/07/20 | 273 | 274 | 270 | 270 | 63,000 |
2011/07/19 | 279 | 279 | 272 | 274 | 74,000 |
2011/07/15 | 267 | 280 | 267 | 278 | 103,000 |
2011/07/14 | 269 | 273 | 265 | 271 | 62,000 |
2011/07/13 | 271 | 274 | 270 | 271 | 66,000 |
2011/07/12 | 272 | 272 | 267 | 271 | 54,000 |
2011/07/11 | 269 | 275 | 268 | 274 | 50,000 |
2011/07/08 | 265 | 272 | 265 | 269 | 94,000 |
2011/07/07 | 264 | 268 | 264 | 268 | 39,000 |
2011/07/06 | 264 | 268 | 254 | 268 | 98,000 |
2011/07/05 | 265 | 270 | 263 | 267 | 96,000 |
2011/07/04 | 267 | 269 | 266 | 269 | 75,000 |
2011/07/01 | 268 | 268 | 263 | 265 | 91,000 |
2011/06/30 | 263 | 265 | 262 | 264 | 51,000 |
2011/06/29 | 261 | 263 | 260 | 261 | 105,000 |
2011/06/28 | 250 | 263 | 250 | 260 | 87,000 |
2011/06/27 | 254 | 254 | 250 | 250 | 33,000 |
2011/06/24 | 257 | 257 | 250 | 254 | 41,000 |
2011/06/23 | 248 | 258 | 247 | 253 | 56,000 |
2011/06/22 | 243 | 250 | 243 | 250 | 92,000 |
2011/06/21 | 238 | 244 | 238 | 243 | 51,000 |
2011/06/20 | 242 | 242 | 238 | 238 | 58,000 |
2011/06/17 | 241 | 242 | 237 | 237 | 59,000 |
2011/06/16 | 234 | 242 | 232 | 240 | 40,000 |
2011/06/15 | 236 | 238 | 229 | 237 | 39,000 |
2011/06/14 | 231 | 236 | 223 | 236 | 46,000 |
2011/06/13 | 228 | 231 | 226 | 231 | 21,000 |
2011/06/10 | 228 | 228 | 225 | 227 | 154,000 |
2011/06/09 | 230 | 231 | 224 | 227 | 83,000 |
2011/06/08 | 232 | 233 | 232 | 233 | 46,000 |
2011/06/07 | 230 | 231 | 230 | 230 | 40,000 |
2011/06/06 | 235 | 235 | 230 | 232 | 60,000 |
2011/06/03 | 229 | 235 | 229 | 231 | 56,000 |
2011/06/02 | 231 | 234 | 230 | 233 | 56,000 |
2011/06/01 | 234 | 239 | 230 | 237 | 114,000 |
2011/05/31 | 222 | 234 | 221 | 232 | 70,000 |
2011/05/30 | 220 | 225 | 218 | 218 | 30,000 |
2011/05/27 | 221 | 221 | 218 | 218 | 29,000 |
2011/05/26 | 222 | 224 | 220 | 221 | 44,000 |
2011/05/25 | 221 | 230 | 221 | 221 | 57,000 |
2011/05/24 | 226 | 226 | 222 | 222 | 59,000 |
2011/05/23 | 231 | 232 | 226 | 226 | 59,000 |
2011/05/20 | 230 | 233 | 229 | 230 | 40,000 |
2011/05/19 | 238 | 240 | 230 | 230 | 61,000 |
2011/05/18 | 239 | 244 | 234 | 242 | 126,000 |
2011/05/17 | 233 | 236 | 232 | 233 | 67,000 |
2011/05/16 | 231 | 239 | 231 | 233 | 56,000 |
2011/05/13 | 244 | 244 | 232 | 235 | 126,000 |
2011/05/12 | 243 | 246 | 242 | 242 | 40,000 |
2011/05/11 | 244 | 252 | 242 | 242 | 55,000 |
2011/05/10 | 245 | 245 | 242 | 242 | 30,000 |
2011/05/09 | 245 | 245 | 241 | 243 | 56,000 |
2011/05/06 | 244 | 244 | 242 | 242 | 62,000 |
2011/05/02 | 242 | 244 | 242 | 243 | 52,000 |
2011/04/28 | 242 | 243 | 241 | 241 | 103,000 |
2011/04/27 | 238 | 241 | 237 | 240 | 65,000 |
2011/04/26 | 241 | 242 | 236 | 237 | 85,000 |
2011/04/25 | 240 | 241 | 238 | 241 | 40,000 |
2011/04/22 | 245 | 245 | 243 | 243 | 55,000 |
2011/04/21 | 246 | 247 | 245 | 245 | 28,000 |
2011/04/20 | 250 | 250 | 246 | 246 | 46,000 |
2011/04/19 | 252 | 252 | 247 | 251 | 140,000 |
2011/04/18 | 251 | 253 | 248 | 252 | 74,000 |
2011/04/15 | 252 | 254 | 252 | 253 | 112,000 |
2011/04/14 | 251 | 253 | 251 | 253 | 56,000 |
2011/04/13 | 253 | 255 | 251 | 254 | 92,000 |
2011/04/12 | 260 | 261 | 253 | 254 | 165,000 |
2011/04/11 | 259 | 263 | 259 | 262 | 76,000 |
2011/04/08 | 259 | 266 | 255 | 264 | 184,000 |
2011/04/07 | 264 | 266 | 262 | 262 | 184,000 |
2011/04/06 | 263 | 268 | 258 | 265 | 361,000 |
2011/04/05 | 270 | 270 | 262 | 268 | 401,000 |
2011/04/04 | 274 | 276 | 261 | 269 | 489,000 |
2011/04/01 | 269 | 277 | 269 | 274 | 557,000 |
2011/03/31 | 261 | 272 | 257 | 270 | 620,000 |
2011/03/30 | 242 | 264 | 236 | 260 | 1,778,000 |
2011/03/29 | 242 | 250 | 238 | 242 | 636,000 |
2011/03/28 | 243 | 243 | 233 | 242 | 217,000 |
2011/03/25 | 241 | 243 | 237 | 243 | 140,000 |
2011/03/24 | 236 | 246 | 236 | 240 | 353,000 |
2011/03/23 | 231 | 245 | 230 | 236 | 485,000 |
2011/03/22 | 218 | 228 | 218 | 227 | 158,000 |
2011/03/18 | 223 | 223 | 213 | 216 | 195,000 |
2011/03/17 | 206 | 215 | 200 | 215 | 144,000 |
2011/03/16 | 197 | 214 | 197 | 214 | 218,000 |
2011/03/15 | 216 | 216 | 187 | 210 | 287,000 |
2011/03/14 | 194 | 207 | 194 | 201 | 199,000 |
2011/03/11 | 211 | 214 | 210 | 210 | 101,000 |
2011/03/10 | 219 | 220 | 212 | 213 | 129,000 |
2011/03/09 | 219 | 229 | 214 | 220 | 481,000 |
2011/03/08 | 221 | 231 | 220 | 230 | 244,000 |
2011/03/07 | 223 | 223 | 218 | 221 | 37,000 |
2011/03/04 | 224 | 224 | 212 | 224 | 123,000 |
2011/03/03 | 223 | 230 | 216 | 216 | 125,000 |
2011/03/02 | 219 | 224 | 214 | 223 | 180,000 |
2011/03/01 | 214 | 217 | 212 | 217 | 43,000 |
2011/02/28 | 211 | 211 | 209 | 210 | 14,000 |
2011/02/25 | 204 | 210 | 204 | 208 | 24,000 |
2011/02/24 | 203 | 213 | 202 | 205 | 70,000 |
2011/02/23 | 210 | 212 | 208 | 209 | 51,000 |
2011/02/22 | 215 | 216 | 210 | 213 | 153,000 |
2011/02/21 | 207 | 211 | 204 | 210 | 134,000 |
2011/02/18 | 200 | 206 | 200 | 202 | 100,000 |
2011/02/17 | 196 | 199 | 196 | 199 | 125,000 |
2011/02/16 | 195 | 197 | 194 | 195 | 46,000 |
2011/02/15 | 195 | 197 | 194 | 194 | 39,000 |
2011/02/14 | 195 | 197 | 190 | 195 | 74,000 |
2011/02/10 | 192 | 194 | 192 | 194 | 20,000 |
2011/02/09 | 195 | 195 | 193 | 193 | 38,000 |
2011/02/08 | 196 | 196 | 192 | 195 | 40,000 |
2011/02/07 | 196 | 197 | 193 | 195 | 53,000 |
2011/02/04 | 196 | 197 | 192 | 194 | 47,000 |
2011/02/03 | 195 | 200 | 195 | 198 | 149,000 |
2011/02/02 | 197 | 198 | 190 | 197 | 308,000 |
2011/02/01 | 208 | 208 | 192 | 192 | 207,000 |
2011/01/31 | 192 | 232 | 190 | 201 | 428,000 |
2011/01/28 | 194 | 195 | 192 | 193 | 169,000 |
2011/01/27 | 191 | 196 | 191 | 194 | 455,000 |
2011/01/26 | 209 | 211 | 193 | 200 | 3,500,000 |
2011/01/25 | 162 | 162 | 159 | 161 | 20,000 |
2011/01/24 | 159 | 161 | 159 | 160 | 46,000 |
2011/01/21 | 164 | 164 | 159 | 159 | 50,000 |
2011/01/20 | 164 | 165 | 162 | 163 | 35,000 |
2011/01/19 | 165 | 167 | 163 | 164 | 15,000 |
2011/01/18 | 168 | 168 | 163 | 165 | 51,000 |
2011/01/17 | 164 | 167 | 164 | 167 | 17,000 |
2011/01/14 | 164 | 165 | 163 | 163 | 12,000 |
2011/01/13 | 161 | 166 | 161 | 163 | 80,000 |
2011/01/12 | 161 | 161 | 159 | 160 | 46,000 |
2011/01/11 | 160 | 161 | 158 | 161 | 17,000 |
2011/01/07 | 161 | 161 | 161 | 161 | 7,000 |
2011/01/06 | 161 | 164 | 161 | 163 | 18,000 |
2011/01/05 | 160 | 164 | 158 | 164 | 33,000 |
2011/01/04 | 158 | 158 | 156 | 158 | 29,000 |