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 |
---|---|---|---|---|---|
2013/12/30 | 230 | 232 | 229 | 232 | 67,000 |
2013/12/27 | 225 | 229 | 224 | 229 | 89,000 |
2013/12/26 | 224 | 224 | 222 | 224 | 49,000 |
2013/12/25 | 225 | 225 | 221 | 224 | 54,000 |
2013/12/24 | 226 | 226 | 222 | 224 | 86,000 |
2013/12/20 | 225 | 225 | 223 | 224 | 33,000 |
2013/12/19 | 224 | 225 | 223 | 225 | 68,000 |
2013/12/18 | 223 | 225 | 222 | 224 | 84,000 |
2013/12/17 | 219 | 223 | 219 | 223 | 33,000 |
2013/12/16 | 221 | 221 | 217 | 217 | 32,000 |
2013/12/13 | 216 | 222 | 216 | 219 | 207,000 |
2013/12/12 | 220 | 220 | 217 | 220 | 24,000 |
2013/12/11 | 224 | 224 | 219 | 220 | 34,000 |
2013/12/10 | 222 | 225 | 221 | 224 | 96,000 |
2013/12/09 | 220 | 222 | 220 | 222 | 44,000 |
2013/12/06 | 219 | 220 | 218 | 219 | 30,000 |
2013/12/05 | 224 | 224 | 217 | 217 | 57,000 |
2013/12/04 | 220 | 225 | 220 | 221 | 58,000 |
2013/12/03 | 221 | 225 | 219 | 222 | 73,000 |
2013/12/02 | 221 | 222 | 219 | 221 | 39,000 |
2013/11/29 | 219 | 223 | 216 | 219 | 98,000 |
2013/11/28 | 222 | 222 | 220 | 221 | 40,000 |
2013/11/27 | 223 | 224 | 221 | 222 | 40,000 |
2013/11/26 | 221 | 228 | 221 | 226 | 60,000 |
2013/11/25 | 223 | 227 | 212 | 227 | 54,000 |
2013/11/22 | 224 | 225 | 220 | 223 | 90,000 |
2013/11/21 | 224 | 225 | 223 | 224 | 68,000 |
2013/11/20 | 225 | 227 | 221 | 224 | 196,000 |
2013/11/19 | 220 | 220 | 219 | 219 | 29,000 |
2013/11/18 | 220 | 220 | 218 | 219 | 46,000 |
2013/11/15 | 220 | 220 | 218 | 220 | 83,000 |
2013/11/14 | 214 | 220 | 214 | 220 | 36,000 |
2013/11/13 | 213 | 218 | 212 | 215 | 76,000 |
2013/11/12 | 207 | 213 | 207 | 212 | 53,000 |
2013/11/11 | 211 | 211 | 208 | 210 | 44,000 |
2013/11/08 | 210 | 214 | 208 | 212 | 48,000 |
2013/11/07 | 217 | 217 | 215 | 215 | 11,000 |
2013/11/06 | 212 | 217 | 212 | 217 | 17,000 |
2013/11/05 | 217 | 217 | 215 | 216 | 35,000 |
2013/11/01 | 219 | 219 | 215 | 215 | 40,000 |
2013/10/31 | 218 | 220 | 216 | 218 | 47,000 |
2013/10/30 | 221 | 223 | 219 | 220 | 26,000 |
2013/10/29 | 219 | 220 | 218 | 218 | 23,000 |
2013/10/28 | 218 | 221 | 218 | 219 | 10,000 |
2013/10/25 | 223 | 223 | 217 | 217 | 21,000 |
2013/10/24 | 220 | 220 | 218 | 220 | 27,000 |
2013/10/23 | 224 | 225 | 219 | 219 | 39,000 |
2013/10/22 | 225 | 226 | 223 | 226 | 52,000 |
2013/10/21 | 221 | 225 | 221 | 225 | 37,000 |
2013/10/18 | 219 | 222 | 219 | 221 | 42,000 |
2013/10/17 | 219 | 220 | 219 | 220 | 37,000 |
2013/10/16 | 218 | 220 | 216 | 220 | 13,000 |
2013/10/15 | 221 | 222 | 216 | 216 | 43,000 |
2013/10/11 | 219 | 222 | 219 | 221 | 33,000 |
2013/10/10 | 217 | 218 | 215 | 216 | 32,000 |
2013/10/09 | 215 | 219 | 214 | 219 | 31,000 |
2013/10/08 | 214 | 216 | 214 | 216 | 11,000 |
2013/10/07 | 215 | 216 | 215 | 216 | 24,000 |
2013/10/04 | 215 | 217 | 214 | 216 | 22,000 |
2013/10/03 | 214 | 219 | 214 | 215 | 34,000 |
2013/10/02 | 227 | 227 | 208 | 219 | 81,000 |
2013/10/01 | 225 | 227 | 223 | 225 | 41,000 |
2013/09/30 | 224 | 225 | 224 | 225 | 28,000 |
2013/09/27 | 224 | 225 | 222 | 224 | 18,000 |
2013/09/26 | 223 | 223 | 214 | 222 | 29,000 |
2013/09/25 | 221 | 224 | 219 | 223 | 25,000 |
2013/09/24 | 222 | 222 | 220 | 221 | 25,000 |
2013/09/20 | 221 | 222 | 218 | 222 | 74,000 |
2013/09/19 | 219 | 221 | 215 | 221 | 42,000 |
2013/09/18 | 215 | 217 | 213 | 216 | 42,000 |
2013/09/17 | 218 | 220 | 216 | 216 | 17,000 |
2013/09/13 | 215 | 219 | 215 | 218 | 112,000 |
2013/09/12 | 217 | 218 | 214 | 218 | 11,000 |
2013/09/11 | 221 | 221 | 215 | 216 | 20,000 |
2013/09/10 | 218 | 219 | 214 | 218 | 32,000 |
2013/09/09 | 217 | 217 | 214 | 217 | 27,000 |
2013/09/06 | 213 | 213 | 211 | 212 | 25,000 |
2013/09/05 | 211 | 211 | 209 | 210 | 20,000 |
2013/09/04 | 210 | 211 | 208 | 211 | 39,000 |
2013/09/03 | 212 | 218 | 212 | 215 | 63,000 |
2013/09/02 | 210 | 212 | 210 | 210 | 17,000 |
2013/08/30 | 220 | 220 | 207 | 209 | 86,000 |
2013/08/29 | 216 | 216 | 214 | 216 | 22,000 |
2013/08/28 | 217 | 217 | 212 | 215 | 41,000 |
2013/08/27 | 219 | 219 | 209 | 217 | 41,000 |
2013/08/26 | 216 | 227 | 216 | 219 | 13,000 |
2013/08/23 | 215 | 219 | 212 | 216 | 21,000 |
2013/08/22 | 208 | 214 | 208 | 212 | 33,000 |
2013/08/21 | 213 | 213 | 205 | 208 | 53,000 |
2013/08/20 | 218 | 218 | 215 | 215 | 28,000 |
2013/08/19 | 218 | 221 | 217 | 217 | 18,000 |
2013/08/16 | 215 | 219 | 215 | 216 | 24,000 |
2013/08/15 | 222 | 222 | 217 | 217 | 27,000 |
2013/08/14 | 223 | 223 | 222 | 222 | 14,000 |
2013/08/13 | 220 | 223 | 216 | 218 | 34,000 |
2013/08/12 | 215 | 224 | 213 | 218 | 77,000 |
2013/08/09 | 218 | 218 | 213 | 213 | 33,000 |
2013/08/08 | 215 | 220 | 215 | 216 | 21,000 |
2013/08/07 | 225 | 225 | 215 | 216 | 33,000 |
2013/08/06 | 226 | 231 | 221 | 228 | 23,000 |
2013/08/05 | 225 | 229 | 224 | 225 | 25,000 |
2013/08/02 | 228 | 231 | 227 | 230 | 54,000 |
2013/08/01 | 215 | 223 | 212 | 223 | 51,000 |
2013/07/31 | 214 | 215 | 212 | 212 | 57,000 |
2013/07/30 | 212 | 216 | 212 | 214 | 70,000 |
2013/07/29 | 220 | 220 | 213 | 213 | 53,000 |
2013/07/26 | 231 | 231 | 212 | 220 | 118,000 |
2013/07/25 | 245 | 245 | 235 | 236 | 33,000 |
2013/07/24 | 245 | 249 | 242 | 245 | 32,000 |
2013/07/23 | 238 | 252 | 237 | 250 | 104,000 |
2013/07/22 | 240 | 242 | 235 | 242 | 83,000 |
2013/07/19 | 240 | 241 | 237 | 240 | 51,000 |
2013/07/18 | 237 | 241 | 236 | 240 | 58,000 |
2013/07/17 | 235 | 237 | 229 | 235 | 54,000 |
2013/07/16 | 243 | 244 | 228 | 235 | 69,000 |
2013/07/12 | 243 | 243 | 239 | 242 | 59,000 |
2013/07/11 | 241 | 244 | 237 | 242 | 58,000 |
2013/07/10 | 242 | 243 | 238 | 241 | 57,000 |
2013/07/09 | 238 | 242 | 234 | 242 | 72,000 |
2013/07/08 | 241 | 241 | 221 | 223 | 56,000 |
2013/07/05 | 227 | 242 | 227 | 241 | 73,000 |
2013/07/04 | 227 | 230 | 224 | 227 | 69,000 |
2013/07/03 | 222 | 232 | 219 | 227 | 94,000 |
2013/07/02 | 220 | 225 | 215 | 225 | 107,000 |
2013/07/01 | 217 | 220 | 213 | 220 | 92,000 |
2013/06/28 | 208 | 217 | 206 | 217 | 96,000 |
2013/06/27 | 198 | 209 | 198 | 209 | 37,000 |
2013/06/26 | 200 | 200 | 195 | 197 | 29,000 |
2013/06/25 | 204 | 205 | 198 | 198 | 33,000 |
2013/06/24 | 204 | 205 | 203 | 204 | 24,000 |
2013/06/21 | 196 | 206 | 195 | 203 | 56,000 |
2013/06/20 | 203 | 203 | 200 | 201 | 30,000 |
2013/06/19 | 202 | 206 | 198 | 206 | 55,000 |
2013/06/18 | 200 | 200 | 197 | 197 | 30,000 |
2013/06/17 | 192 | 196 | 191 | 196 | 45,000 |
2013/06/14 | 198 | 203 | 195 | 195 | 199,000 |
2013/06/13 | 200 | 212 | 196 | 197 | 62,000 |
2013/06/12 | 206 | 206 | 200 | 203 | 32,000 |
2013/06/11 | 207 | 209 | 206 | 206 | 42,000 |
2013/06/10 | 204 | 209 | 201 | 204 | 48,000 |
2013/06/07 | 200 | 212 | 200 | 200 | 60,000 |
2013/06/06 | 206 | 210 | 205 | 207 | 44,000 |
2013/06/05 | 214 | 220 | 206 | 206 | 85,000 |
2013/06/04 | 212 | 217 | 208 | 217 | 67,000 |
2013/06/03 | 215 | 215 | 209 | 210 | 54,000 |
2013/05/31 | 218 | 222 | 215 | 215 | 50,000 |
2013/05/30 | 219 | 222 | 213 | 213 | 105,000 |
2013/05/29 | 225 | 225 | 221 | 221 | 68,000 |
2013/05/28 | 218 | 228 | 218 | 220 | 60,000 |
2013/05/27 | 229 | 233 | 218 | 218 | 67,000 |
2013/05/24 | 231 | 245 | 225 | 229 | 163,000 |
2013/05/23 | 258 | 260 | 215 | 215 | 151,000 |
2013/05/22 | 259 | 263 | 258 | 258 | 59,000 |
2013/05/21 | 258 | 260 | 256 | 258 | 41,000 |
2013/05/20 | 264 | 266 | 256 | 257 | 44,000 |
2013/05/17 | 258 | 260 | 249 | 256 | 71,000 |
2013/05/16 | 269 | 269 | 256 | 258 | 35,000 |
2013/05/15 | 268 | 270 | 267 | 268 | 31,000 |
2013/05/14 | 273 | 274 | 263 | 268 | 43,000 |
2013/05/13 | 272 | 274 | 269 | 270 | 42,000 |
2013/05/10 | 272 | 272 | 268 | 270 | 39,000 |
2013/05/09 | 277 | 277 | 263 | 264 | 45,000 |
2013/05/08 | 274 | 277 | 273 | 275 | 44,000 |
2013/05/07 | 265 | 275 | 261 | 274 | 57,000 |
2013/05/02 | 258 | 265 | 256 | 258 | 37,000 |
2013/05/01 | 263 | 263 | 256 | 258 | 62,000 |
2013/04/30 | 266 | 269 | 262 | 263 | 39,000 |
2013/04/26 | 272 | 276 | 265 | 266 | 83,000 |
2013/04/25 | 268 | 279 | 268 | 272 | 66,000 |
2013/04/24 | 266 | 268 | 265 | 268 | 43,000 |
2013/04/23 | 269 | 269 | 264 | 266 | 33,000 |
2013/04/22 | 264 | 269 | 264 | 266 | 68,000 |
2013/04/19 | 269 | 273 | 261 | 263 | 88,000 |
2013/04/18 | 278 | 278 | 266 | 269 | 74,000 |
2013/04/17 | 274 | 283 | 272 | 281 | 63,000 |
2013/04/16 | 265 | 278 | 261 | 274 | 108,000 |
2013/04/15 | 279 | 283 | 272 | 275 | 62,000 |
2013/04/12 | 279 | 282 | 276 | 279 | 54,000 |
2013/04/11 | 277 | 283 | 277 | 281 | 103,000 |
2013/04/10 | 275 | 278 | 272 | 276 | 41,000 |
2013/04/09 | 277 | 282 | 268 | 275 | 91,000 |
2013/04/08 | 269 | 280 | 261 | 277 | 140,000 |
2013/04/05 | 260 | 278 | 257 | 267 | 171,000 |
2013/04/04 | 246 | 257 | 244 | 257 | 44,000 |
2013/04/03 | 245 | 246 | 243 | 245 | 40,000 |
2013/04/02 | 243 | 252 | 239 | 244 | 63,000 |
2013/04/01 | 257 | 257 | 238 | 240 | 63,000 |
2013/03/29 | 257 | 260 | 252 | 252 | 51,000 |
2013/03/28 | 256 | 258 | 237 | 257 | 47,000 |
2013/03/27 | 255 | 258 | 250 | 256 | 39,000 |
2013/03/26 | 248 | 254 | 247 | 249 | 84,000 |
2013/03/25 | 258 | 258 | 249 | 251 | 58,000 |
2013/03/22 | 263 | 265 | 252 | 252 | 71,000 |
2013/03/21 | 254 | 263 | 254 | 261 | 74,000 |
2013/03/19 | 257 | 258 | 256 | 256 | 36,000 |
2013/03/18 | 252 | 259 | 252 | 253 | 56,000 |
2013/03/15 | 255 | 259 | 252 | 256 | 45,000 |
2013/03/14 | 254 | 255 | 249 | 252 | 60,000 |
2013/03/13 | 253 | 258 | 253 | 255 | 38,000 |
2013/03/12 | 268 | 268 | 255 | 256 | 53,000 |
2013/03/11 | 263 | 280 | 263 | 263 | 94,000 |
2013/03/08 | 258 | 262 | 257 | 258 | 184,000 |
2013/03/07 | 257 | 260 | 256 | 257 | 35,000 |
2013/03/06 | 263 | 265 | 254 | 254 | 84,000 |
2013/03/05 | 256 | 260 | 253 | 253 | 46,000 |
2013/03/04 | 256 | 260 | 250 | 260 | 106,000 |
2013/03/01 | 247 | 258 | 245 | 248 | 54,000 |
2013/02/28 | 234 | 250 | 234 | 248 | 44,000 |
2013/02/27 | 235 | 235 | 230 | 233 | 63,000 |
2013/02/26 | 241 | 241 | 235 | 237 | 32,000 |
2013/02/25 | 239 | 260 | 236 | 241 | 95,000 |
2013/02/22 | 238 | 239 | 232 | 234 | 64,000 |
2013/02/21 | 241 | 245 | 235 | 238 | 31,000 |
2013/02/20 | 238 | 242 | 238 | 241 | 50,000 |
2013/02/19 | 237 | 243 | 236 | 243 | 47,000 |
2013/02/18 | 228 | 238 | 228 | 237 | 50,000 |
2013/02/15 | 235 | 235 | 223 | 225 | 76,000 |
2013/02/14 | 234 | 237 | 230 | 233 | 33,000 |
2013/02/13 | 231 | 235 | 230 | 230 | 32,000 |
2013/02/12 | 230 | 239 | 227 | 231 | 67,000 |
2013/02/08 | 230 | 230 | 226 | 227 | 48,000 |
2013/02/07 | 232 | 233 | 228 | 230 | 78,000 |
2013/02/06 | 235 | 235 | 227 | 232 | 51,000 |
2013/02/05 | 229 | 235 | 229 | 230 | 57,000 |
2013/02/04 | 240 | 246 | 237 | 237 | 60,000 |
2013/02/01 | 234 | 238 | 233 | 236 | 49,000 |
2013/01/31 | 230 | 235 | 229 | 233 | 41,000 |
2013/01/30 | 230 | 231 | 229 | 230 | 51,000 |
2013/01/29 | 222 | 230 | 222 | 230 | 41,000 |
2013/01/28 | 231 | 231 | 219 | 225 | 46,000 |
2013/01/25 | 223 | 229 | 222 | 227 | 35,000 |
2013/01/24 | 216 | 220 | 215 | 218 | 43,000 |
2013/01/23 | 219 | 223 | 219 | 221 | 24,000 |
2013/01/22 | 228 | 228 | 217 | 221 | 78,000 |
2013/01/21 | 227 | 228 | 223 | 227 | 62,000 |
2013/01/18 | 220 | 223 | 218 | 222 | 91,000 |
2013/01/17 | 217 | 219 | 212 | 217 | 76,000 |
2013/01/16 | 215 | 216 | 214 | 214 | 51,000 |
2013/01/15 | 215 | 216 | 214 | 215 | 84,000 |
2013/01/11 | 220 | 220 | 214 | 215 | 48,000 |
2013/01/10 | 216 | 221 | 214 | 217 | 103,000 |
2013/01/09 | 212 | 219 | 212 | 217 | 63,000 |
2013/01/08 | 214 | 218 | 214 | 218 | 16,000 |
2013/01/07 | 233 | 233 | 215 | 217 | 78,000 |
2013/01/04 | 220 | 226 | 220 | 225 | 56,000 |