8537 (株)大光銀行 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 200 | 207 | 200 | 207 | 3,000 | 2,070 |
| 2009-12-29 | 197 | 204 | 197 | 204 | 7,000 | 2,040 |
| 2009-12-28 | 200 | 200 | 197 | 197 | 10,000 | 1,970 |
| 2009-12-25 | 201 | 203 | 198 | 200 | 23,000 | 2,000 |
| 2009-12-24 | 210 | 210 | 201 | 204 | 57,000 | 2,040 |
| 2009-12-22 | 204 | 210 | 204 | 210 | 18,000 | 2,100 |
| 2009-12-21 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2009-12-18 | 206 | 206 | 203 | 203 | 27,000 | 2,030 |
| 2009-12-17 | 206 | 210 | 204 | 207 | 18,000 | 2,070 |
| 2009-12-16 | 208 | 208 | 204 | 204 | 4,000 | 2,040 |
| 2009-12-15 | 202 | 207 | 202 | 205 | 7,000 | 2,050 |
| 2009-12-14 | 204 | 207 | 202 | 207 | 10,000 | 2,070 |
| 2009-12-11 | 209 | 209 | 209 | 209 | 2,000 | 2,090 |
| 2009-12-10 | 203 | 205 | 197 | 205 | 28,000 | 2,050 |
| 2009-12-09 | 204 | 208 | 195 | 205 | 181,000 | 2,050 |
| 2009-12-08 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 2009-12-07 | 203 | 206 | 201 | 202 | 19,000 | 2,020 |
| 2009-12-04 | 203 | 207 | 202 | 202 | 66,000 | 2,020 |
| 2009-12-03 | 206 | 209 | 202 | 207 | 129,000 | 2,070 |
| 2009-12-02 | 211 | 213 | 207 | 207 | 47,000 | 2,070 |
| 2009-12-01 | 203 | 210 | 203 | 210 | 12,000 | 2,100 |
| 2009-11-30 | 195 | 200 | 195 | 200 | 20,000 | 2,000 |
| 2009-11-27 | 192 | 205 | 192 | 205 | 23,000 | 2,050 |
| 2009-11-26 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 2009-11-25 | 198 | 198 | 190 | 195 | 27,000 | 1,950 |
| 2009-11-24 | 195 | 195 | 195 | 195 | 20,000 | 1,950 |
| 2009-11-20 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2009-11-19 | 197 | 197 | 197 | 197 | 11,000 | 1,970 |
| 2009-11-18 | 212 | 212 | 197 | 197 | 34,000 | 1,970 |
| 2009-11-17 | 190 | 202 | 190 | 202 | 5,000 | 2,020 |
| 2009-11-16 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2009-11-13 | 191 | 196 | 191 | 196 | 12,000 | 1,960 |
| 2009-11-12 | 195 | 196 | 185 | 196 | 12,000 | 1,960 |
| 2009-11-11 | 199 | 199 | 198 | 198 | 2,000 | 1,980 |
| 2009-11-10 | 201 | 204 | 199 | 199 | 6,000 | 1,990 |
| 2009-11-09 | 210 | 210 | 200 | 206 | 9,000 | 2,060 |
| 2009-11-05 | 220 | 221 | 216 | 217 | 6,000 | 2,170 |
| 2009-11-04 | 231 | 231 | 221 | 225 | 24,000 | 2,250 |
| 2009-11-02 | 223 | 228 | 223 | 226 | 10,000 | 2,260 |
| 2009-10-30 | 222 | 224 | 217 | 224 | 14,000 | 2,240 |
| 2009-10-29 | 207 | 212 | 207 | 212 | 4,000 | 2,120 |
| 2009-10-28 | 218 | 218 | 211 | 211 | 6,000 | 2,110 |
| 2009-10-27 | 215 | 220 | 212 | 218 | 11,000 | 2,180 |
| 2009-10-26 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2009-10-23 | 219 | 219 | 219 | 219 | 1,000 | 2,190 |
| 2009-10-22 | 221 | 221 | 210 | 219 | 30,000 | 2,190 |
| 2009-10-21 | 221 | 221 | 213 | 220 | 20,000 | 2,200 |
| 2009-10-20 | 230 | 230 | 225 | 225 | 13,000 | 2,250 |
| 2009-10-19 | 235 | 235 | 230 | 230 | 19,000 | 2,300 |
| 2009-10-16 | 230 | 234 | 230 | 234 | 13,000 | 2,340 |
| 2009-10-15 | 234 | 238 | 234 | 238 | 6,000 | 2,380 |
| 2009-10-13 | 237 | 238 | 237 | 238 | 2,000 | 2,380 |
| 2009-10-09 | 238 | 238 | 233 | 238 | 4,000 | 2,380 |
| 2009-10-08 | 238 | 238 | 238 | 238 | 1,000 | 2,380 |
| 2009-10-07 | 237 | 238 | 237 | 238 | 4,000 | 2,380 |
| 2009-10-06 | 231 | 238 | 230 | 238 | 7,000 | 2,380 |
| 2009-10-05 | 243 | 243 | 238 | 238 | 4,000 | 2,380 |
| 2009-10-02 | 256 | 256 | 251 | 253 | 26,000 | 2,530 |
| 2009-10-01 | 250 | 256 | 246 | 256 | 17,000 | 2,560 |
| 2009-09-29 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2009-09-28 | 250 | 250 | 248 | 250 | 11,000 | 2,500 |
| 2009-09-25 | 250 | 250 | 250 | 250 | 5,000 | 2,500 |
| 2009-09-24 | 256 | 259 | 256 | 256 | 19,000 | 2,560 |
| 2009-09-18 | 260 | 260 | 248 | 256 | 59,000 | 2,560 |
| 2009-09-17 | 267 | 270 | 260 | 260 | 15,000 | 2,600 |
| 2009-09-16 | 263 | 265 | 263 | 263 | 7,000 | 2,630 |
| 2009-09-15 | 266 | 267 | 261 | 263 | 31,000 | 2,630 |
| 2009-09-14 | 265 | 265 | 261 | 265 | 9,000 | 2,650 |
| 2009-09-11 | 270 | 270 | 270 | 270 | 20,000 | 2,700 |
| 2009-09-10 | 270 | 271 | 270 | 270 | 30,000 | 2,700 |
| 2009-09-09 | 270 | 270 | 270 | 270 | 14,000 | 2,700 |
| 2009-09-08 | 271 | 271 | 260 | 270 | 27,000 | 2,700 |
| 2009-09-07 | 270 | 271 | 270 | 271 | 13,000 | 2,710 |
| 2009-09-04 | 272 | 274 | 272 | 273 | 11,000 | 2,730 |
| 2009-09-03 | 274 | 275 | 271 | 272 | 10,000 | 2,720 |
| 2009-09-02 | 279 | 282 | 279 | 282 | 12,000 | 2,820 |
| 2009-09-01 | 283 | 283 | 280 | 283 | 25,000 | 2,830 |
| 2009-08-31 | 275 | 282 | 275 | 282 | 15,000 | 2,820 |
| 2009-08-28 | 281 | 281 | 275 | 279 | 17,000 | 2,790 |
| 2009-08-27 | 280 | 281 | 280 | 281 | 14,000 | 2,810 |
| 2009-08-26 | 276 | 281 | 276 | 281 | 40,000 | 2,810 |
| 2009-08-25 | 270 | 276 | 270 | 276 | 15,000 | 2,760 |
| 2009-08-24 | 274 | 275 | 266 | 266 | 20,000 | 2,660 |
| 2009-08-21 | 270 | 273 | 270 | 273 | 24,000 | 2,730 |
| 2009-08-20 | 267 | 271 | 267 | 270 | 12,000 | 2,700 |
| 2009-08-19 | 263 | 266 | 258 | 264 | 43,000 | 2,640 |
| 2009-08-18 | 270 | 270 | 265 | 270 | 41,000 | 2,700 |
| 2009-08-17 | 270 | 270 | 265 | 270 | 10,000 | 2,700 |
| 2009-08-14 | 272 | 272 | 267 | 267 | 30,000 | 2,670 |
| 2009-08-13 | 265 | 272 | 265 | 272 | 26,000 | 2,720 |
| 2009-08-12 | 270 | 270 | 267 | 267 | 12,000 | 2,670 |
| 2009-08-11 | 273 | 274 | 267 | 270 | 33,000 | 2,700 |
| 2009-08-10 | 270 | 273 | 270 | 273 | 21,000 | 2,730 |
| 2009-08-07 | 270 | 271 | 265 | 270 | 46,000 | 2,700 |
| 2009-08-06 | 268 | 273 | 261 | 270 | 58,000 | 2,700 |
| 2009-08-05 | 260 | 268 | 260 | 268 | 56,000 | 2,680 |
| 2009-08-04 | 259 | 259 | 250 | 259 | 61,000 | 2,590 |
| 2009-08-03 | 258 | 260 | 242 | 250 | 55,000 | 2,500 |
| 2009-07-31 | 244 | 259 | 244 | 258 | 49,000 | 2,580 |
| 2009-07-30 | 240 | 240 | 224 | 232 | 37,000 | 2,320 |
| 2009-07-29 | 238 | 243 | 238 | 240 | 21,000 | 2,400 |
| 2009-07-28 | 239 | 240 | 238 | 239 | 23,000 | 2,390 |
| 2009-07-27 | 240 | 240 | 234 | 240 | 15,000 | 2,400 |
| 2009-07-24 | 239 | 240 | 238 | 238 | 59,000 | 2,380 |
| 2009-07-23 | 231 | 239 | 231 | 239 | 51,000 | 2,390 |
| 2009-07-22 | 217 | 231 | 215 | 231 | 76,000 | 2,310 |
| 2009-07-21 | 216 | 216 | 208 | 212 | 53,000 | 2,120 |
| 2009-07-17 | 206 | 208 | 205 | 205 | 36,000 | 2,050 |
| 2009-07-16 | 200 | 201 | 198 | 201 | 23,000 | 2,010 |
| 2009-07-15 | 198 | 198 | 195 | 196 | 28,000 | 1,960 |
| 2009-07-14 | 194 | 199 | 193 | 193 | 46,000 | 1,930 |
| 2009-07-13 | 193 | 193 | 192 | 192 | 7,000 | 1,920 |
| 2009-07-10 | 193 | 195 | 193 | 193 | 11,000 | 1,930 |
| 2009-07-09 | 190 | 196 | 190 | 191 | 20,000 | 1,910 |
| 2009-07-08 | 192 | 193 | 190 | 192 | 17,000 | 1,920 |
| 2009-07-07 | 192 | 192 | 186 | 191 | 13,000 | 1,910 |
| 2009-07-06 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2009-07-03 | 193 | 194 | 189 | 194 | 11,000 | 1,940 |
| 2009-07-02 | 199 | 199 | 194 | 194 | 32,000 | 1,940 |
| 2009-07-01 | 191 | 195 | 191 | 194 | 54,000 | 1,940 |
| 2009-06-30 | 191 | 192 | 190 | 190 | 37,000 | 1,900 |
| 2009-06-29 | 187 | 190 | 186 | 190 | 36,000 | 1,900 |
| 2009-06-26 | 187 | 188 | 184 | 184 | 105,000 | 1,840 |
| 2009-06-25 | 185 | 187 | 184 | 186 | 17,000 | 1,860 |
| 2009-06-24 | 184 | 185 | 184 | 185 | 5,000 | 1,850 |
| 2009-06-23 | 186 | 186 | 183 | 185 | 29,000 | 1,850 |
| 2009-06-22 | 186 | 187 | 185 | 187 | 26,000 | 1,870 |
| 2009-06-19 | 183 | 184 | 183 | 183 | 11,000 | 1,830 |
| 2009-06-18 | 186 | 186 | 184 | 184 | 39,000 | 1,840 |
| 2009-06-17 | 187 | 188 | 187 | 187 | 17,000 | 1,870 |
| 2009-06-16 | 187 | 188 | 186 | 186 | 48,000 | 1,860 |
| 2009-06-15 | 190 | 192 | 187 | 188 | 52,000 | 1,880 |
| 2009-06-12 | 188 | 193 | 188 | 189 | 46,000 | 1,890 |
| 2009-06-11 | 188 | 188 | 187 | 188 | 35,000 | 1,880 |
| 2009-06-10 | 187 | 190 | 185 | 187 | 49,000 | 1,870 |
| 2009-06-09 | 188 | 190 | 188 | 188 | 26,000 | 1,880 |
| 2009-06-08 | 189 | 192 | 187 | 192 | 19,000 | 1,920 |
| 2009-06-04 | 189 | 192 | 189 | 190 | 15,000 | 1,900 |
| 2009-06-03 | 190 | 195 | 190 | 195 | 5,000 | 1,950 |
| 2009-06-02 | 199 | 199 | 185 | 195 | 29,000 | 1,950 |
| 2009-06-01 | 199 | 199 | 195 | 198 | 23,000 | 1,980 |
| 2009-05-29 | 190 | 194 | 190 | 194 | 8,000 | 1,940 |
| 2009-05-28 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 2009-05-27 | 190 | 190 | 190 | 190 | 6,000 | 1,900 |
| 2009-05-26 | 185 | 190 | 185 | 190 | 14,000 | 1,900 |
| 2009-05-25 | 195 | 195 | 190 | 190 | 29,000 | 1,900 |
| 2009-05-22 | 190 | 195 | 190 | 195 | 11,000 | 1,950 |
| 2009-05-20 | 188 | 188 | 184 | 188 | 14,000 | 1,880 |
| 2009-05-19 | 194 | 194 | 187 | 189 | 20,000 | 1,890 |
| 2009-05-18 | 191 | 192 | 190 | 190 | 23,000 | 1,900 |
| 2009-05-15 | 189 | 189 | 184 | 186 | 14,000 | 1,860 |
| 2009-05-14 | 184 | 188 | 184 | 188 | 5,000 | 1,880 |
| 2009-05-13 | 185 | 189 | 185 | 189 | 6,000 | 1,890 |
| 2009-05-11 | 186 | 190 | 186 | 190 | 3,000 | 1,900 |
| 2009-05-08 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2009-05-07 | 198 | 198 | 193 | 193 | 30,000 | 1,930 |
| 2009-05-01 | 184 | 190 | 184 | 190 | 8,000 | 1,900 |
| 2009-04-30 | 183 | 191 | 180 | 190 | 20,000 | 1,900 |
| 2009-04-28 | 179 | 181 | 178 | 181 | 35,000 | 1,810 |
| 2009-04-27 | 180 | 185 | 178 | 178 | 11,000 | 1,780 |
| 2009-04-24 | 191 | 191 | 178 | 185 | 30,000 | 1,850 |
| 2009-04-23 | 182 | 191 | 182 | 191 | 11,000 | 1,910 |
| 2009-04-22 | 182 | 190 | 182 | 182 | 22,000 | 1,820 |
| 2009-04-21 | 180 | 184 | 180 | 180 | 5,000 | 1,800 |
| 2009-04-20 | 185 | 185 | 185 | 185 | 13,000 | 1,850 |
| 2009-04-17 | 185 | 185 | 178 | 178 | 23,000 | 1,780 |
| 2009-04-16 | 181 | 181 | 180 | 180 | 7,000 | 1,800 |
| 2009-04-15 | 179 | 182 | 173 | 175 | 70,000 | 1,750 |
| 2009-04-14 | 185 | 185 | 179 | 183 | 14,000 | 1,830 |
| 2009-04-09 | 188 | 188 | 186 | 186 | 9,000 | 1,860 |
| 2009-04-08 | 194 | 194 | 185 | 188 | 39,000 | 1,880 |
| 2009-04-07 | 199 | 199 | 199 | 199 | 2,000 | 1,990 |
| 2009-04-06 | 198 | 200 | 197 | 200 | 5,000 | 2,000 |
| 2009-04-03 | 201 | 202 | 200 | 202 | 9,000 | 2,020 |
| 2009-04-02 | 201 | 202 | 198 | 202 | 19,000 | 2,020 |
| 2009-04-01 | 213 | 213 | 195 | 202 | 50,000 | 2,020 |
| 2009-03-31 | 203 | 204 | 203 | 203 | 6,000 | 2,030 |
| 2009-03-30 | 207 | 207 | 203 | 203 | 5,000 | 2,030 |
| 2009-03-27 | 203 | 206 | 203 | 206 | 4,000 | 2,060 |
| 2009-03-26 | 201 | 203 | 201 | 203 | 3,000 | 2,030 |
| 2009-03-25 | 207 | 208 | 203 | 208 | 7,000 | 2,080 |
| 2009-03-24 | 203 | 208 | 203 | 208 | 5,000 | 2,080 |
| 2009-03-23 | 203 | 203 | 198 | 203 | 25,000 | 2,030 |
| 2009-03-18 | 207 | 207 | 203 | 203 | 31,000 | 2,030 |
| 2009-03-17 | 195 | 197 | 195 | 197 | 8,000 | 1,970 |
| 2009-03-16 | 191 | 195 | 191 | 195 | 12,000 | 1,950 |
| 2009-03-12 | 192 | 192 | 192 | 192 | 2,000 | 1,920 |
| 2009-03-11 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2009-03-10 | 187 | 190 | 185 | 190 | 18,000 | 1,900 |
| 2009-03-06 | 188 | 192 | 188 | 192 | 7,000 | 1,920 |
| 2009-03-04 | 196 | 196 | 193 | 193 | 22,000 | 1,930 |
| 2009-03-03 | 196 | 196 | 190 | 190 | 24,000 | 1,900 |
| 2009-03-02 | 197 | 197 | 195 | 195 | 12,000 | 1,950 |
| 2009-02-27 | 195 | 196 | 192 | 196 | 6,000 | 1,960 |
| 2009-02-26 | 193 | 198 | 191 | 193 | 35,000 | 1,930 |
| 2009-02-25 | 200 | 200 | 195 | 198 | 4,000 | 1,980 |
| 2009-02-24 | 199 | 199 | 192 | 199 | 74,000 | 1,990 |
| 2009-02-23 | 199 | 199 | 199 | 199 | 5,000 | 1,990 |
| 2009-02-20 | 199 | 199 | 199 | 199 | 4,000 | 1,990 |
| 2009-02-19 | 197 | 200 | 197 | 200 | 5,000 | 2,000 |
| 2009-02-18 | 203 | 203 | 200 | 200 | 27,000 | 2,000 |
| 2009-02-17 | 199 | 199 | 197 | 199 | 8,000 | 1,990 |
| 2009-02-16 | 199 | 199 | 197 | 197 | 10,000 | 1,970 |
| 2009-02-13 | 197 | 200 | 197 | 199 | 9,000 | 1,990 |
| 2009-02-12 | 201 | 201 | 196 | 200 | 31,000 | 2,000 |
| 2009-02-09 | 200 | 200 | 200 | 200 | 27,000 | 2,000 |
| 2009-02-06 | 195 | 200 | 195 | 200 | 5,000 | 2,000 |
| 2009-02-05 | 201 | 203 | 195 | 200 | 13,000 | 2,000 |
| 2009-02-04 | 200 | 201 | 198 | 201 | 18,000 | 2,010 |
| 2009-02-03 | 200 | 205 | 200 | 201 | 43,000 | 2,010 |
| 2009-02-02 | 203 | 214 | 203 | 210 | 19,000 | 2,100 |
| 2009-01-30 | 202 | 206 | 200 | 206 | 23,000 | 2,060 |
| 2009-01-29 | 204 | 206 | 200 | 203 | 34,000 | 2,030 |
| 2009-01-28 | 205 | 207 | 202 | 204 | 29,000 | 2,040 |
| 2009-01-27 | 205 | 210 | 203 | 203 | 24,000 | 2,030 |
| 2009-01-26 | 205 | 207 | 205 | 205 | 14,000 | 2,050 |
| 2009-01-23 | 213 | 213 | 202 | 207 | 36,000 | 2,070 |
| 2009-01-22 | 213 | 216 | 213 | 213 | 11,000 | 2,130 |
| 2009-01-21 | 218 | 220 | 202 | 213 | 90,000 | 2,130 |
| 2009-01-20 | 228 | 228 | 223 | 225 | 86,000 | 2,250 |
| 2009-01-19 | 229 | 229 | 225 | 225 | 16,000 | 2,250 |
| 2009-01-16 | 219 | 225 | 219 | 225 | 12,000 | 2,250 |
| 2009-01-15 | 218 | 221 | 218 | 221 | 4,000 | 2,210 |
| 2009-01-14 | 215 | 224 | 214 | 224 | 16,000 | 2,240 |
| 2009-01-13 | 215 | 219 | 215 | 219 | 7,000 | 2,190 |
| 2009-01-09 | 220 | 221 | 215 | 215 | 29,000 | 2,150 |
| 2009-01-08 | 223 | 225 | 220 | 225 | 13,000 | 2,250 |
| 2009-01-07 | 225 | 228 | 225 | 228 | 7,000 | 2,280 |
| 2009-01-06 | 233 | 233 | 220 | 230 | 51,000 | 2,300 |
| 2009-01-05 | 233 | 233 | 233 | 233 | 4,000 | 2,330 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
