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 |
---|---|---|---|---|---|
2016/12/30 | 266 | 266 | 260 | 263 | 89,000 |
2016/12/29 | 266 | 267 | 264 | 267 | 75,000 |
2016/12/28 | 270 | 273 | 267 | 267 | 59,000 |
2016/12/27 | 271 | 272 | 267 | 269 | 36,000 |
2016/12/26 | 274 | 274 | 269 | 271 | 44,000 |
2016/12/22 | 270 | 272 | 269 | 272 | 111,000 |
2016/12/21 | 269 | 270 | 266 | 270 | 54,000 |
2016/12/20 | 270 | 270 | 268 | 270 | 54,000 |
2016/12/19 | 269 | 270 | 268 | 270 | 46,000 |
2016/12/16 | 270 | 272 | 268 | 269 | 135,000 |
2016/12/15 | 267 | 270 | 267 | 270 | 99,000 |
2016/12/14 | 267 | 267 | 261 | 265 | 48,000 |
2016/12/13 | 264 | 265 | 263 | 265 | 72,000 |
2016/12/12 | 267 | 268 | 260 | 264 | 120,000 |
2016/12/09 | 264 | 269 | 264 | 267 | 168,000 |
2016/12/08 | 265 | 265 | 259 | 264 | 174,000 |
2016/12/07 | 263 | 265 | 262 | 263 | 76,000 |
2016/12/06 | 264 | 264 | 260 | 262 | 102,000 |
2016/12/05 | 262 | 263 | 259 | 261 | 43,000 |
2016/12/02 | 264 | 266 | 263 | 265 | 78,000 |
2016/12/01 | 263 | 266 | 262 | 263 | 99,000 |
2016/11/30 | 262 | 262 | 260 | 262 | 67,000 |
2016/11/29 | 261 | 262 | 260 | 261 | 52,000 |
2016/11/28 | 260 | 262 | 259 | 262 | 75,000 |
2016/11/25 | 259 | 262 | 257 | 260 | 76,000 |
2016/11/24 | 267 | 267 | 258 | 261 | 59,000 |
2016/11/22 | 268 | 269 | 251 | 267 | 100,000 |
2016/11/21 | 269 | 269 | 253 | 268 | 100,000 |
2016/11/18 | 270 | 271 | 268 | 268 | 74,000 |
2016/11/17 | 268 | 270 | 266 | 270 | 98,000 |
2016/11/16 | 270 | 271 | 268 | 270 | 110,000 |
2016/11/15 | 268 | 269 | 266 | 269 | 98,000 |
2016/11/14 | 256 | 268 | 256 | 268 | 105,000 |
2016/11/11 | 262 | 266 | 247 | 252 | 138,000 |
2016/11/10 | 261 | 265 | 258 | 262 | 65,000 |
2016/11/09 | 265 | 266 | 245 | 246 | 131,000 |
2016/11/08 | 262 | 266 | 261 | 261 | 58,000 |
2016/11/07 | 261 | 264 | 260 | 261 | 72,000 |
2016/11/04 | 261 | 262 | 258 | 262 | 51,000 |
2016/11/02 | 265 | 265 | 256 | 261 | 73,000 |
2016/11/01 | 270 | 270 | 263 | 268 | 118,000 |
2016/10/31 | 270 | 273 | 270 | 271 | 133,000 |
2016/10/28 | 263 | 276 | 262 | 276 | 237,000 |
2016/10/27 | 252 | 260 | 250 | 260 | 86,000 |
2016/10/26 | 240 | 253 | 240 | 252 | 137,000 |
2016/10/25 | 240 | 240 | 238 | 240 | 55,000 |
2016/10/24 | 240 | 240 | 238 | 240 | 31,000 |
2016/10/21 | 236 | 240 | 236 | 240 | 55,000 |
2016/10/20 | 234 | 239 | 234 | 238 | 77,000 |
2016/10/19 | 234 | 236 | 233 | 233 | 37,000 |
2016/10/18 | 234 | 236 | 234 | 236 | 32,000 |
2016/10/17 | 234 | 235 | 233 | 235 | 37,000 |
2016/10/14 | 236 | 237 | 234 | 235 | 53,000 |
2016/10/13 | 232 | 237 | 228 | 237 | 62,000 |
2016/10/12 | 234 | 234 | 229 | 231 | 45,000 |
2016/10/11 | 230 | 235 | 230 | 235 | 48,000 |
2016/10/07 | 231 | 233 | 228 | 233 | 55,000 |
2016/10/06 | 226 | 232 | 226 | 231 | 76,000 |
2016/10/05 | 223 | 226 | 222 | 225 | 57,000 |
2016/10/04 | 218 | 226 | 218 | 223 | 76,000 |
2016/10/03 | 218 | 222 | 216 | 217 | 42,000 |
2016/09/30 | 218 | 219 | 215 | 216 | 49,000 |
2016/09/29 | 213 | 220 | 212 | 219 | 66,000 |
2016/09/28 | 218 | 218 | 209 | 211 | 79,000 |
2016/09/27 | 221 | 221 | 212 | 218 | 176,000 |
2016/09/26 | 234 | 234 | 225 | 225 | 71,000 |
2016/09/23 | 232 | 235 | 225 | 234 | 125,000 |
2016/09/21 | 220 | 233 | 211 | 232 | 149,000 |
2016/09/20 | 210 | 226 | 209 | 217 | 181,000 |
2016/09/16 | 200 | 207 | 200 | 207 | 58,000 |
2016/09/15 | 205 | 207 | 200 | 200 | 39,000 |
2016/09/14 | 204 | 208 | 201 | 207 | 29,000 |
2016/09/13 | 205 | 206 | 204 | 204 | 17,000 |
2016/09/12 | 210 | 210 | 205 | 205 | 36,000 |
2016/09/09 | 216 | 216 | 210 | 210 | 46,000 |
2016/09/08 | 210 | 215 | 210 | 214 | 46,000 |
2016/09/07 | 207 | 210 | 206 | 210 | 34,000 |
2016/09/06 | 206 | 212 | 206 | 210 | 22,000 |
2016/09/05 | 210 | 214 | 210 | 210 | 39,000 |
2016/09/02 | 220 | 220 | 210 | 211 | 96,000 |
2016/09/01 | 211 | 219 | 211 | 219 | 52,000 |
2016/08/31 | 204 | 209 | 204 | 209 | 27,000 |
2016/08/30 | 202 | 204 | 202 | 204 | 21,000 |
2016/08/29 | 201 | 202 | 197 | 202 | 33,000 |
2016/08/26 | 197 | 197 | 193 | 194 | 24,000 |
2016/08/25 | 196 | 196 | 195 | 195 | 34,000 |
2016/08/24 | 199 | 201 | 198 | 198 | 13,000 |
2016/08/23 | 203 | 203 | 198 | 199 | 25,000 |
2016/08/22 | 203 | 205 | 202 | 203 | 45,000 |
2016/08/19 | 203 | 206 | 203 | 203 | 31,000 |
2016/08/18 | 204 | 214 | 200 | 205 | 81,000 |
2016/08/17 | 198 | 211 | 198 | 207 | 98,000 |
2016/08/16 | 207 | 208 | 201 | 201 | 60,000 |
2016/08/15 | 214 | 219 | 205 | 206 | 41,000 |
2016/08/12 | 223 | 223 | 209 | 212 | 71,000 |
2016/08/10 | 223 | 223 | 218 | 221 | 32,000 |
2016/08/09 | 221 | 224 | 220 | 223 | 53,000 |
2016/08/08 | 217 | 224 | 214 | 224 | 54,000 |
2016/08/05 | 213 | 213 | 207 | 209 | 19,000 |
2016/08/04 | 208 | 217 | 206 | 211 | 63,000 |
2016/08/03 | 208 | 210 | 207 | 208 | 46,000 |
2016/08/02 | 220 | 220 | 212 | 213 | 58,000 |
2016/08/01 | 222 | 225 | 216 | 222 | 102,000 |
2016/07/29 | 200 | 228 | 200 | 223 | 120,000 |
2016/07/28 | 203 | 203 | 198 | 200 | 58,000 |
2016/07/27 | 198 | 204 | 194 | 203 | 63,000 |
2016/07/26 | 200 | 203 | 197 | 198 | 43,000 |
2016/07/25 | 198 | 200 | 194 | 197 | 57,000 |
2016/07/22 | 200 | 204 | 198 | 198 | 85,000 |
2016/07/21 | 198 | 203 | 197 | 200 | 64,000 |
2016/07/20 | 198 | 199 | 193 | 198 | 60,000 |
2016/07/19 | 193 | 197 | 193 | 197 | 42,000 |
2016/07/15 | 190 | 197 | 190 | 195 | 63,000 |
2016/07/14 | 192 | 193 | 186 | 191 | 38,000 |
2016/07/13 | 188 | 197 | 187 | 193 | 75,000 |
2016/07/12 | 188 | 192 | 186 | 188 | 70,000 |
2016/07/11 | 174 | 186 | 174 | 185 | 81,000 |
2016/07/08 | 178 | 178 | 172 | 172 | 39,000 |
2016/07/07 | 179 | 179 | 176 | 178 | 24,000 |
2016/07/06 | 180 | 180 | 175 | 176 | 40,000 |
2016/07/05 | 177 | 183 | 177 | 182 | 49,000 |
2016/07/04 | 183 | 188 | 179 | 180 | 65,000 |
2016/07/01 | 184 | 185 | 179 | 185 | 49,000 |
2016/06/30 | 182 | 183 | 176 | 181 | 115,000 |
2016/06/29 | 178 | 181 | 176 | 181 | 41,000 |
2016/06/28 | 175 | 179 | 174 | 174 | 54,000 |
2016/06/27 | 178 | 178 | 173 | 175 | 43,000 |
2016/06/24 | 183 | 186 | 170 | 175 | 97,000 |
2016/06/23 | 187 | 187 | 185 | 185 | 22,000 |
2016/06/22 | 183 | 187 | 182 | 187 | 38,000 |
2016/06/21 | 182 | 185 | 182 | 185 | 37,000 |
2016/06/20 | 186 | 187 | 182 | 186 | 41,000 |
2016/06/17 | 180 | 182 | 179 | 181 | 47,000 |
2016/06/16 | 182 | 183 | 174 | 175 | 68,000 |
2016/06/15 | 184 | 189 | 182 | 182 | 37,000 |
2016/06/14 | 183 | 183 | 181 | 182 | 42,000 |
2016/06/13 | 190 | 190 | 182 | 183 | 86,000 |
2016/06/10 | 191 | 192 | 189 | 190 | 112,000 |
2016/06/09 | 190 | 191 | 190 | 190 | 40,000 |
2016/06/08 | 190 | 190 | 189 | 190 | 10,000 |
2016/06/07 | 191 | 192 | 189 | 189 | 14,000 |
2016/06/06 | 190 | 191 | 188 | 189 | 34,000 |
2016/06/03 | 188 | 192 | 187 | 192 | 54,000 |
2016/06/02 | 191 | 191 | 187 | 188 | 83,000 |
2016/06/01 | 193 | 195 | 191 | 191 | 59,000 |
2016/05/31 | 192 | 194 | 191 | 193 | 46,000 |
2016/05/30 | 190 | 191 | 190 | 191 | 33,000 |
2016/05/27 | 190 | 190 | 188 | 189 | 38,000 |
2016/05/26 | 191 | 193 | 190 | 190 | 26,000 |
2016/05/25 | 190 | 191 | 189 | 190 | 26,000 |
2016/05/24 | 191 | 191 | 190 | 190 | 26,000 |
2016/05/23 | 190 | 192 | 190 | 191 | 42,000 |
2016/05/20 | 191 | 193 | 190 | 190 | 34,000 |
2016/05/19 | 191 | 196 | 191 | 192 | 31,000 |
2016/05/18 | 195 | 196 | 191 | 192 | 94,000 |
2016/05/17 | 193 | 194 | 191 | 192 | 32,000 |
2016/05/16 | 197 | 198 | 188 | 189 | 52,000 |
2016/05/13 | 201 | 201 | 195 | 195 | 23,000 |
2016/05/12 | 196 | 199 | 195 | 199 | 25,000 |
2016/05/11 | 198 | 200 | 197 | 200 | 20,000 |
2016/05/10 | 194 | 201 | 194 | 198 | 27,000 |
2016/05/09 | 194 | 195 | 193 | 194 | 23,000 |
2016/05/06 | 197 | 197 | 191 | 195 | 79,000 |
2016/05/02 | 194 | 198 | 193 | 193 | 54,000 |
2016/04/28 | 214 | 220 | 192 | 202 | 89,000 |
2016/04/27 | 216 | 218 | 211 | 214 | 58,000 |
2016/04/26 | 225 | 225 | 213 | 218 | 46,000 |
2016/04/25 | 215 | 228 | 209 | 225 | 83,000 |
2016/04/22 | 207 | 212 | 207 | 212 | 67,000 |
2016/04/21 | 203 | 209 | 201 | 208 | 96,000 |
2016/04/20 | 206 | 208 | 201 | 202 | 38,000 |
2016/04/19 | 208 | 209 | 207 | 209 | 47,000 |
2016/04/18 | 199 | 200 | 198 | 200 | 36,000 |
2016/04/15 | 203 | 203 | 199 | 203 | 17,000 |
2016/04/14 | 201 | 203 | 195 | 203 | 37,000 |
2016/04/13 | 192 | 198 | 192 | 195 | 33,000 |
2016/04/12 | 188 | 195 | 188 | 189 | 47,000 |
2016/04/11 | 189 | 189 | 186 | 187 | 41,000 |
2016/04/08 | 185 | 195 | 185 | 186 | 61,000 |
2016/04/07 | 188 | 193 | 188 | 189 | 35,000 |
2016/04/06 | 191 | 195 | 190 | 190 | 54,000 |
2016/04/05 | 203 | 203 | 186 | 193 | 76,000 |
2016/04/04 | 199 | 208 | 197 | 208 | 55,000 |
2016/04/01 | 214 | 214 | 197 | 199 | 106,000 |
2016/03/31 | 213 | 220 | 210 | 210 | 41,000 |
2016/03/30 | 217 | 217 | 213 | 213 | 20,000 |
2016/03/29 | 215 | 217 | 214 | 217 | 17,000 |
2016/03/28 | 209 | 214 | 209 | 214 | 52,000 |
2016/03/25 | 212 | 215 | 209 | 209 | 43,000 |
2016/03/24 | 222 | 222 | 210 | 214 | 63,000 |
2016/03/23 | 224 | 224 | 219 | 222 | 32,000 |
2016/03/22 | 218 | 222 | 218 | 222 | 38,000 |
2016/03/18 | 223 | 223 | 217 | 217 | 40,000 |
2016/03/17 | 222 | 223 | 218 | 220 | 40,000 |
2016/03/16 | 218 | 223 | 217 | 217 | 35,000 |
2016/03/15 | 219 | 222 | 211 | 218 | 57,000 |
2016/03/14 | 210 | 223 | 210 | 215 | 46,000 |
2016/03/11 | 201 | 209 | 201 | 207 | 86,000 |
2016/03/10 | 203 | 205 | 203 | 204 | 30,000 |
2016/03/09 | 206 | 206 | 202 | 202 | 47,000 |
2016/03/08 | 204 | 207 | 204 | 205 | 39,000 |
2016/03/07 | 205 | 208 | 204 | 207 | 38,000 |
2016/03/04 | 203 | 206 | 203 | 205 | 26,000 |
2016/03/03 | 201 | 208 | 201 | 207 | 47,000 |
2016/03/02 | 201 | 206 | 199 | 204 | 83,000 |
2016/03/01 | 197 | 200 | 196 | 200 | 32,000 |
2016/02/29 | 200 | 201 | 198 | 198 | 66,000 |
2016/02/26 | 195 | 199 | 195 | 199 | 48,000 |
2016/02/25 | 183 | 196 | 183 | 195 | 51,000 |
2016/02/24 | 185 | 189 | 184 | 184 | 46,000 |
2016/02/23 | 189 | 189 | 184 | 185 | 34,000 |
2016/02/22 | 188 | 190 | 188 | 190 | 27,000 |
2016/02/19 | 191 | 191 | 188 | 188 | 32,000 |
2016/02/18 | 191 | 194 | 189 | 194 | 61,000 |
2016/02/17 | 188 | 189 | 186 | 186 | 48,000 |
2016/02/16 | 187 | 191 | 185 | 186 | 82,000 |
2016/02/15 | 187 | 193 | 185 | 190 | 101,000 |
2016/02/12 | 182 | 189 | 180 | 183 | 69,000 |
2016/02/10 | 201 | 203 | 192 | 192 | 79,000 |
2016/02/09 | 207 | 207 | 202 | 202 | 58,000 |
2016/02/08 | 212 | 214 | 210 | 212 | 24,000 |
2016/02/05 | 215 | 218 | 209 | 212 | 35,000 |
2016/02/04 | 217 | 222 | 217 | 217 | 22,000 |
2016/02/03 | 218 | 221 | 217 | 220 | 43,000 |
2016/02/02 | 224 | 232 | 222 | 222 | 71,000 |
2016/02/01 | 227 | 228 | 222 | 224 | 93,000 |
2016/01/29 | 225 | 230 | 223 | 228 | 60,000 |
2016/01/28 | 229 | 229 | 224 | 224 | 36,000 |
2016/01/27 | 223 | 229 | 223 | 229 | 23,000 |
2016/01/26 | 224 | 225 | 219 | 219 | 40,000 |
2016/01/25 | 226 | 229 | 226 | 229 | 24,000 |
2016/01/22 | 220 | 227 | 220 | 226 | 34,000 |
2016/01/21 | 220 | 224 | 218 | 218 | 49,000 |
2016/01/20 | 228 | 228 | 224 | 224 | 39,000 |
2016/01/19 | 236 | 236 | 230 | 230 | 51,000 |
2016/01/18 | 227 | 238 | 226 | 235 | 40,000 |
2016/01/15 | 236 | 236 | 230 | 230 | 27,000 |
2016/01/14 | 229 | 237 | 229 | 231 | 136,000 |
2016/01/13 | 234 | 239 | 234 | 235 | 55,000 |
2016/01/12 | 235 | 237 | 234 | 235 | 120,000 |
2016/01/08 | 239 | 240 | 235 | 237 | 59,000 |
2016/01/07 | 244 | 244 | 239 | 239 | 44,000 |
2016/01/06 | 244 | 245 | 242 | 244 | 72,000 |
2016/01/05 | 245 | 248 | 244 | 246 | 87,000 |
2016/01/04 | 246 | 248 | 243 | 245 | 100,000 |