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 |
---|---|---|---|---|---|
2012/12/28 | 218 | 220 | 214 | 214 | 38,000 |
2012/12/27 | 223 | 223 | 216 | 217 | 107,000 |
2012/12/26 | 218 | 223 | 218 | 223 | 60,000 |
2012/12/25 | 213 | 215 | 213 | 215 | 50,000 |
2012/12/21 | 211 | 214 | 209 | 213 | 43,000 |
2012/12/20 | 208 | 214 | 208 | 214 | 47,000 |
2012/12/19 | 207 | 210 | 202 | 208 | 94,000 |
2012/12/18 | 203 | 206 | 203 | 203 | 60,000 |
2012/12/17 | 207 | 209 | 205 | 205 | 42,000 |
2012/12/14 | 207 | 207 | 203 | 203 | 107,000 |
2012/12/13 | 206 | 208 | 204 | 204 | 30,000 |
2012/12/12 | 205 | 205 | 200 | 203 | 66,000 |
2012/12/11 | 206 | 206 | 203 | 204 | 21,000 |
2012/12/10 | 204 | 207 | 202 | 204 | 35,000 |
2012/12/07 | 214 | 215 | 203 | 206 | 101,000 |
2012/12/06 | 212 | 215 | 209 | 214 | 40,000 |
2012/12/05 | 201 | 211 | 201 | 210 | 40,000 |
2012/12/04 | 206 | 209 | 198 | 203 | 46,000 |
2012/12/03 | 207 | 207 | 206 | 207 | 17,000 |
2012/11/30 | 215 | 215 | 205 | 205 | 85,000 |
2012/11/29 | 210 | 215 | 210 | 215 | 33,000 |
2012/11/28 | 214 | 214 | 208 | 210 | 30,000 |
2012/11/27 | 215 | 215 | 214 | 214 | 39,000 |
2012/11/26 | 208 | 213 | 206 | 213 | 44,000 |
2012/11/22 | 207 | 208 | 206 | 208 | 46,000 |
2012/11/21 | 205 | 206 | 203 | 206 | 15,000 |
2012/11/20 | 204 | 205 | 201 | 201 | 31,000 |
2012/11/19 | 195 | 204 | 194 | 204 | 24,000 |
2012/11/16 | 192 | 196 | 191 | 196 | 43,000 |
2012/11/15 | 193 | 195 | 192 | 192 | 21,000 |
2012/11/14 | 191 | 191 | 190 | 190 | 22,000 |
2012/11/13 | 189 | 194 | 189 | 189 | 26,000 |
2012/11/12 | 196 | 196 | 188 | 188 | 65,000 |
2012/11/09 | 198 | 198 | 195 | 196 | 34,000 |
2012/11/08 | 202 | 202 | 199 | 199 | 6,000 |
2012/11/07 | 201 | 201 | 200 | 200 | 4,000 |
2012/11/06 | 200 | 201 | 197 | 201 | 6,000 |
2012/11/05 | 201 | 201 | 199 | 200 | 10,000 |
2012/11/02 | 205 | 208 | 203 | 206 | 56,000 |
2012/11/01 | 201 | 204 | 200 | 202 | 43,000 |
2012/10/31 | 192 | 201 | 192 | 196 | 88,000 |
2012/10/30 | 205 | 211 | 186 | 186 | 79,000 |
2012/10/29 | 204 | 205 | 204 | 205 | 9,000 |
2012/10/26 | 205 | 208 | 201 | 204 | 28,000 |
2012/10/25 | 206 | 208 | 201 | 204 | 21,000 |
2012/10/24 | 208 | 213 | 206 | 209 | 37,000 |
2012/10/23 | 212 | 216 | 212 | 215 | 12,000 |
2012/10/22 | 213 | 219 | 208 | 217 | 35,000 |
2012/10/19 | 211 | 215 | 210 | 213 | 40,000 |
2012/10/18 | 206 | 214 | 206 | 210 | 38,000 |
2012/10/17 | 205 | 205 | 203 | 203 | 34,000 |
2012/10/16 | 200 | 201 | 199 | 200 | 43,000 |
2012/10/15 | 199 | 203 | 198 | 200 | 22,000 |
2012/10/12 | 202 | 203 | 200 | 200 | 18,000 |
2012/10/11 | 203 | 203 | 199 | 199 | 38,000 |
2012/10/10 | 201 | 204 | 201 | 203 | 15,000 |
2012/10/09 | 212 | 212 | 201 | 201 | 50,000 |
2012/10/05 | 213 | 213 | 208 | 208 | 12,000 |
2012/10/04 | 209 | 214 | 209 | 213 | 16,000 |
2012/10/03 | 214 | 217 | 209 | 211 | 38,000 |
2012/10/02 | 226 | 226 | 213 | 213 | 47,000 |
2012/10/01 | 224 | 225 | 219 | 224 | 25,000 |
2012/09/28 | 225 | 227 | 223 | 223 | 21,000 |
2012/09/27 | 218 | 225 | 218 | 221 | 37,000 |
2012/09/26 | 218 | 223 | 218 | 220 | 110,000 |
2012/09/25 | 218 | 239 | 218 | 239 | 60,000 |
2012/09/24 | 218 | 220 | 216 | 218 | 53,000 |
2012/09/21 | 220 | 220 | 214 | 218 | 39,000 |
2012/09/20 | 219 | 222 | 215 | 216 | 22,000 |
2012/09/19 | 225 | 225 | 220 | 224 | 49,000 |
2012/09/18 | 217 | 224 | 217 | 224 | 26,000 |
2012/09/14 | 220 | 223 | 218 | 219 | 81,000 |
2012/09/13 | 217 | 225 | 214 | 217 | 34,000 |
2012/09/12 | 213 | 217 | 213 | 215 | 45,000 |
2012/09/11 | 208 | 215 | 208 | 215 | 18,000 |
2012/09/10 | 202 | 208 | 202 | 208 | 8,000 |
2012/09/07 | 199 | 209 | 198 | 202 | 32,000 |
2012/09/06 | 199 | 199 | 193 | 196 | 41,000 |
2012/09/05 | 198 | 199 | 197 | 199 | 36,000 |
2012/09/04 | 220 | 220 | 201 | 201 | 72,000 |
2012/09/03 | 215 | 219 | 215 | 217 | 14,000 |
2012/08/31 | 216 | 216 | 212 | 212 | 27,000 |
2012/08/30 | 213 | 216 | 213 | 216 | 11,000 |
2012/08/29 | 214 | 217 | 208 | 215 | 28,000 |
2012/08/28 | 214 | 215 | 211 | 213 | 79,000 |
2012/08/27 | 218 | 218 | 212 | 214 | 43,000 |
2012/08/24 | 216 | 219 | 214 | 217 | 23,000 |
2012/08/23 | 217 | 219 | 217 | 218 | 12,000 |
2012/08/22 | 218 | 218 | 216 | 218 | 31,000 |
2012/08/21 | 212 | 217 | 212 | 217 | 25,000 |
2012/08/20 | 214 | 215 | 211 | 213 | 23,000 |
2012/08/17 | 205 | 211 | 205 | 211 | 48,000 |
2012/08/16 | 200 | 208 | 199 | 207 | 86,000 |
2012/08/15 | 203 | 203 | 198 | 199 | 32,000 |
2012/08/14 | 197 | 200 | 197 | 200 | 25,000 |
2012/08/13 | 196 | 198 | 196 | 196 | 9,000 |
2012/08/10 | 193 | 196 | 193 | 196 | 10,000 |
2012/08/09 | 194 | 196 | 194 | 196 | 19,000 |
2012/08/08 | 190 | 196 | 190 | 196 | 28,000 |
2012/08/07 | 188 | 193 | 188 | 190 | 15,000 |
2012/08/06 | 190 | 191 | 181 | 188 | 46,000 |
2012/08/03 | 194 | 198 | 192 | 192 | 24,000 |
2012/08/02 | 199 | 199 | 196 | 196 | 37,000 |
2012/08/01 | 197 | 199 | 197 | 197 | 33,000 |
2012/07/31 | 199 | 199 | 192 | 199 | 68,000 |
2012/07/30 | 198 | 200 | 196 | 200 | 43,000 |
2012/07/27 | 193 | 196 | 193 | 195 | 15,000 |
2012/07/26 | 188 | 193 | 188 | 190 | 42,000 |
2012/07/25 | 182 | 183 | 182 | 183 | 36,000 |
2012/07/24 | 192 | 196 | 185 | 185 | 69,000 |
2012/07/23 | 197 | 200 | 195 | 197 | 84,000 |
2012/07/20 | 203 | 203 | 192 | 197 | 60,000 |
2012/07/19 | 208 | 208 | 204 | 207 | 35,000 |
2012/07/18 | 216 | 216 | 204 | 204 | 64,000 |
2012/07/17 | 226 | 226 | 218 | 218 | 31,000 |
2012/07/13 | 216 | 226 | 216 | 222 | 29,000 |
2012/07/12 | 216 | 220 | 213 | 218 | 44,000 |
2012/07/11 | 215 | 215 | 211 | 213 | 33,000 |
2012/07/10 | 219 | 222 | 214 | 214 | 65,000 |
2012/07/09 | 212 | 220 | 212 | 218 | 43,000 |
2012/07/06 | 222 | 225 | 216 | 219 | 82,000 |
2012/07/05 | 222 | 223 | 218 | 222 | 31,000 |
2012/07/04 | 218 | 223 | 215 | 222 | 85,000 |
2012/07/03 | 215 | 228 | 204 | 220 | 96,000 |
2012/07/02 | 217 | 218 | 206 | 214 | 153,000 |
2012/06/29 | 211 | 216 | 211 | 214 | 76,000 |
2012/06/28 | 202 | 214 | 202 | 211 | 59,000 |
2012/06/27 | 194 | 198 | 191 | 198 | 25,000 |
2012/06/26 | 190 | 193 | 190 | 190 | 34,000 |
2012/06/25 | 194 | 201 | 193 | 193 | 14,000 |
2012/06/22 | 195 | 197 | 195 | 195 | 25,000 |
2012/06/21 | 194 | 196 | 188 | 195 | 28,000 |
2012/06/20 | 185 | 191 | 185 | 191 | 28,000 |
2012/06/19 | 191 | 194 | 183 | 183 | 47,000 |
2012/06/18 | 189 | 190 | 188 | 189 | 30,000 |
2012/06/15 | 183 | 188 | 183 | 185 | 15,000 |
2012/06/14 | 184 | 185 | 183 | 183 | 19,000 |
2012/06/13 | 189 | 189 | 185 | 187 | 28,000 |
2012/06/12 | 181 | 190 | 181 | 190 | 41,000 |
2012/06/11 | 189 | 189 | 183 | 183 | 20,000 |
2012/06/08 | 191 | 192 | 183 | 185 | 99,000 |
2012/06/07 | 186 | 195 | 184 | 195 | 79,000 |
2012/06/06 | 185 | 187 | 183 | 185 | 34,000 |
2012/06/05 | 184 | 185 | 181 | 181 | 57,000 |
2012/06/04 | 189 | 189 | 184 | 187 | 57,000 |
2012/06/01 | 187 | 191 | 187 | 191 | 33,000 |
2012/05/31 | 186 | 187 | 185 | 185 | 23,000 |
2012/05/30 | 195 | 195 | 185 | 189 | 59,000 |
2012/05/29 | 196 | 196 | 194 | 196 | 15,000 |
2012/05/28 | 196 | 200 | 196 | 196 | 12,000 |
2012/05/25 | 199 | 199 | 196 | 196 | 15,000 |
2012/05/24 | 198 | 204 | 198 | 203 | 21,000 |
2012/05/23 | 199 | 203 | 199 | 199 | 49,000 |
2012/05/22 | 201 | 205 | 199 | 199 | 20,000 |
2012/05/21 | 191 | 199 | 191 | 199 | 34,000 |
2012/05/18 | 197 | 198 | 191 | 191 | 68,000 |
2012/05/17 | 187 | 199 | 187 | 196 | 36,000 |
2012/05/16 | 200 | 200 | 185 | 190 | 85,000 |
2012/05/15 | 199 | 210 | 197 | 198 | 32,000 |
2012/05/14 | 213 | 213 | 195 | 202 | 23,000 |
2012/05/11 | 212 | 215 | 212 | 213 | 50,000 |
2012/05/10 | 215 | 216 | 212 | 216 | 34,000 |
2012/05/09 | 222 | 223 | 217 | 218 | 49,000 |
2012/05/08 | 223 | 224 | 222 | 224 | 32,000 |
2012/05/07 | 222 | 224 | 222 | 224 | 24,000 |
2012/05/02 | 224 | 232 | 224 | 227 | 34,000 |
2012/05/01 | 228 | 228 | 223 | 224 | 42,000 |
2012/04/27 | 223 | 229 | 223 | 228 | 33,000 |
2012/04/26 | 222 | 223 | 222 | 223 | 26,000 |
2012/04/25 | 220 | 223 | 220 | 222 | 36,000 |
2012/04/24 | 227 | 228 | 220 | 220 | 57,000 |
2012/04/23 | 227 | 229 | 227 | 227 | 35,000 |
2012/04/20 | 224 | 228 | 223 | 227 | 41,000 |
2012/04/19 | 234 | 234 | 223 | 224 | 62,000 |
2012/04/18 | 228 | 242 | 228 | 234 | 57,000 |
2012/04/17 | 223 | 228 | 223 | 227 | 27,000 |
2012/04/16 | 230 | 232 | 212 | 223 | 76,000 |
2012/04/13 | 231 | 233 | 230 | 230 | 35,000 |
2012/04/12 | 231 | 232 | 226 | 226 | 85,000 |
2012/04/11 | 236 | 236 | 225 | 231 | 57,000 |
2012/04/10 | 245 | 245 | 238 | 238 | 70,000 |
2012/04/09 | 252 | 255 | 247 | 247 | 39,000 |
2012/04/06 | 258 | 258 | 255 | 257 | 29,000 |
2012/04/05 | 254 | 262 | 254 | 257 | 37,000 |
2012/04/04 | 264 | 264 | 254 | 256 | 71,000 |
2012/04/03 | 258 | 268 | 255 | 261 | 130,000 |
2012/04/02 | 256 | 258 | 254 | 255 | 52,000 |
2012/03/30 | 258 | 260 | 257 | 258 | 67,000 |
2012/03/29 | 266 | 266 | 254 | 258 | 78,000 |
2012/03/28 | 273 | 273 | 264 | 267 | 93,000 |
2012/03/27 | 265 | 280 | 265 | 280 | 107,000 |
2012/03/26 | 267 | 267 | 261 | 262 | 38,000 |
2012/03/23 | 267 | 267 | 266 | 267 | 29,000 |
2012/03/22 | 266 | 269 | 266 | 267 | 33,000 |
2012/03/21 | 269 | 272 | 266 | 266 | 50,000 |
2012/03/19 | 266 | 270 | 266 | 268 | 26,000 |
2012/03/16 | 271 | 271 | 269 | 269 | 29,000 |
2012/03/15 | 272 | 272 | 263 | 271 | 39,000 |
2012/03/14 | 271 | 273 | 265 | 265 | 43,000 |
2012/03/13 | 265 | 270 | 265 | 265 | 37,000 |
2012/03/12 | 272 | 272 | 265 | 265 | 32,000 |
2012/03/09 | 274 | 275 | 271 | 272 | 142,000 |
2012/03/08 | 267 | 271 | 265 | 266 | 27,000 |
2012/03/07 | 265 | 265 | 262 | 263 | 32,000 |
2012/03/06 | 263 | 276 | 263 | 264 | 39,000 |
2012/03/05 | 271 | 271 | 265 | 265 | 14,000 |
2012/03/02 | 279 | 279 | 269 | 271 | 74,000 |
2012/03/01 | 275 | 275 | 272 | 273 | 46,000 |
2012/02/29 | 279 | 279 | 272 | 272 | 75,000 |
2012/02/28 | 272 | 274 | 270 | 274 | 60,000 |
2012/02/27 | 270 | 275 | 260 | 269 | 79,000 |
2012/02/24 | 265 | 270 | 260 | 270 | 53,000 |
2012/02/23 | 263 | 272 | 262 | 265 | 92,000 |
2012/02/22 | 254 | 262 | 254 | 260 | 67,000 |
2012/02/21 | 258 | 258 | 256 | 257 | 26,000 |
2012/02/20 | 257 | 259 | 256 | 257 | 39,000 |
2012/02/17 | 263 | 263 | 257 | 259 | 44,000 |
2012/02/16 | 262 | 263 | 260 | 262 | 41,000 |
2012/02/15 | 260 | 263 | 260 | 261 | 75,000 |
2012/02/14 | 258 | 260 | 255 | 260 | 16,000 |
2012/02/13 | 257 | 257 | 256 | 257 | 13,000 |
2012/02/10 | 260 | 260 | 254 | 254 | 21,000 |
2012/02/09 | 260 | 260 | 256 | 260 | 31,000 |
2012/02/08 | 256 | 263 | 253 | 263 | 45,000 |
2012/02/07 | 254 | 258 | 254 | 257 | 17,000 |
2012/02/06 | 259 | 259 | 252 | 253 | 21,000 |
2012/02/03 | 257 | 258 | 256 | 256 | 11,000 |
2012/02/02 | 259 | 260 | 259 | 260 | 35,000 |
2012/02/01 | 258 | 258 | 257 | 258 | 30,000 |
2012/01/31 | 259 | 259 | 256 | 256 | 22,000 |
2012/01/30 | 260 | 260 | 259 | 259 | 28,000 |
2012/01/27 | 258 | 259 | 256 | 259 | 15,000 |
2012/01/26 | 261 | 261 | 257 | 257 | 46,000 |
2012/01/25 | 261 | 261 | 260 | 261 | 19,000 |
2012/01/24 | 259 | 261 | 258 | 260 | 21,000 |
2012/01/23 | 263 | 264 | 259 | 261 | 46,000 |
2012/01/20 | 259 | 267 | 259 | 263 | 116,000 |
2012/01/19 | 257 | 259 | 254 | 258 | 30,000 |
2012/01/18 | 261 | 261 | 256 | 257 | 105,000 |
2012/01/17 | 259 | 261 | 258 | 261 | 23,000 |
2012/01/16 | 258 | 259 | 254 | 259 | 34,000 |
2012/01/13 | 259 | 259 | 254 | 258 | 25,000 |
2012/01/12 | 258 | 259 | 241 | 257 | 101,000 |
2012/01/11 | 251 | 259 | 251 | 257 | 45,000 |
2012/01/10 | 250 | 262 | 249 | 251 | 83,000 |
2012/01/06 | 250 | 250 | 242 | 250 | 44,000 |
2012/01/05 | 259 | 259 | 248 | 250 | 27,000 |
2012/01/04 | 248 | 261 | 248 | 257 | 60,000 |