8537 (株)大光銀行 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 247 | 251 | 247 | 249 | 40,000 | 2,490 |
| 2015-12-29 | 244 | 248 | 242 | 245 | 79,000 | 2,450 |
| 2015-12-28 | 243 | 245 | 243 | 244 | 27,000 | 2,440 |
| 2015-12-25 | 243 | 243 | 241 | 242 | 25,000 | 2,420 |
| 2015-12-24 | 243 | 243 | 241 | 241 | 25,000 | 2,410 |
| 2015-12-22 | 240 | 242 | 240 | 241 | 34,000 | 2,410 |
| 2015-12-21 | 239 | 241 | 239 | 240 | 79,000 | 2,400 |
| 2015-12-18 | 244 | 244 | 240 | 242 | 77,000 | 2,420 |
| 2015-12-17 | 245 | 247 | 243 | 244 | 39,000 | 2,440 |
| 2015-12-16 | 242 | 243 | 238 | 243 | 43,000 | 2,430 |
| 2015-12-15 | 239 | 240 | 238 | 238 | 36,000 | 2,380 |
| 2015-12-14 | 239 | 240 | 237 | 239 | 36,000 | 2,390 |
| 2015-12-11 | 244 | 245 | 241 | 241 | 122,000 | 2,410 |
| 2015-12-10 | 243 | 243 | 241 | 241 | 64,000 | 2,410 |
| 2015-12-09 | 243 | 244 | 243 | 243 | 26,000 | 2,430 |
| 2015-12-08 | 242 | 246 | 242 | 243 | 63,000 | 2,430 |
| 2015-12-07 | 243 | 245 | 242 | 242 | 49,000 | 2,420 |
| 2015-12-04 | 240 | 243 | 240 | 242 | 53,000 | 2,420 |
| 2015-12-03 | 242 | 244 | 242 | 244 | 25,000 | 2,440 |
| 2015-12-02 | 244 | 245 | 242 | 243 | 57,000 | 2,430 |
| 2015-12-01 | 247 | 247 | 236 | 245 | 61,000 | 2,450 |
| 2015-11-30 | 249 | 249 | 244 | 244 | 62,000 | 2,440 |
| 2015-11-27 | 247 | 249 | 247 | 249 | 22,000 | 2,490 |
| 2015-11-26 | 249 | 250 | 245 | 247 | 34,000 | 2,470 |
| 2015-11-25 | 248 | 249 | 244 | 249 | 44,000 | 2,490 |
| 2015-11-24 | 250 | 250 | 249 | 250 | 59,000 | 2,500 |
| 2015-11-20 | 250 | 250 | 249 | 250 | 26,000 | 2,500 |
| 2015-11-19 | 249 | 250 | 249 | 249 | 29,000 | 2,490 |
| 2015-11-18 | 248 | 251 | 246 | 249 | 72,000 | 2,490 |
| 2015-11-17 | 250 | 252 | 248 | 248 | 89,000 | 2,480 |
| 2015-11-16 | 244 | 249 | 244 | 246 | 33,000 | 2,460 |
| 2015-11-13 | 244 | 247 | 239 | 247 | 97,000 | 2,470 |
| 2015-11-12 | 240 | 245 | 240 | 245 | 87,000 | 2,450 |
| 2015-11-11 | 240 | 242 | 240 | 240 | 60,000 | 2,400 |
| 2015-11-10 | 237 | 240 | 237 | 240 | 38,000 | 2,400 |
| 2015-11-09 | 235 | 240 | 235 | 239 | 65,000 | 2,390 |
| 2015-11-06 | 230 | 234 | 230 | 234 | 27,000 | 2,340 |
| 2015-11-05 | 230 | 233 | 230 | 232 | 39,000 | 2,320 |
| 2015-11-04 | 231 | 233 | 225 | 231 | 86,000 | 2,310 |
| 2015-11-02 | 234 | 234 | 230 | 231 | 82,000 | 2,310 |
| 2015-10-30 | 234 | 238 | 234 | 236 | 66,000 | 2,360 |
| 2015-10-29 | 234 | 235 | 232 | 234 | 71,000 | 2,340 |
| 2015-10-28 | 240 | 240 | 229 | 231 | 134,000 | 2,310 |
| 2015-10-27 | 243 | 243 | 238 | 238 | 20,000 | 2,380 |
| 2015-10-26 | 246 | 246 | 240 | 241 | 40,000 | 2,410 |
| 2015-10-23 | 244 | 244 | 239 | 243 | 51,000 | 2,430 |
| 2015-10-22 | 239 | 241 | 238 | 241 | 35,000 | 2,410 |
| 2015-10-21 | 233 | 240 | 233 | 238 | 73,000 | 2,380 |
| 2015-10-20 | 244 | 244 | 235 | 235 | 47,000 | 2,350 |
| 2015-10-19 | 244 | 244 | 240 | 242 | 71,000 | 2,420 |
| 2015-10-16 | 238 | 245 | 238 | 243 | 89,000 | 2,430 |
| 2015-10-15 | 235 | 238 | 233 | 238 | 98,000 | 2,380 |
| 2015-10-14 | 235 | 238 | 233 | 235 | 72,000 | 2,350 |
| 2015-10-13 | 235 | 238 | 233 | 238 | 88,000 | 2,380 |
| 2015-10-09 | 231 | 235 | 228 | 235 | 75,000 | 2,350 |
| 2015-10-08 | 228 | 230 | 227 | 230 | 33,000 | 2,300 |
| 2015-10-07 | 226 | 229 | 223 | 228 | 70,000 | 2,280 |
| 2015-10-06 | 230 | 230 | 225 | 226 | 46,000 | 2,260 |
| 2015-10-05 | 228 | 229 | 224 | 225 | 46,000 | 2,250 |
| 2015-10-02 | 229 | 229 | 227 | 228 | 37,000 | 2,280 |
| 2015-10-01 | 229 | 232 | 224 | 227 | 53,000 | 2,270 |
| 2015-09-30 | 228 | 230 | 228 | 229 | 20,000 | 2,290 |
| 2015-09-29 | 228 | 230 | 225 | 226 | 61,000 | 2,260 |
| 2015-09-28 | 229 | 236 | 227 | 230 | 64,000 | 2,300 |
| 2015-09-25 | 223 | 230 | 223 | 229 | 67,000 | 2,290 |
| 2015-09-24 | 225 | 225 | 221 | 223 | 76,000 | 2,230 |
| 2015-09-18 | 225 | 228 | 223 | 226 | 76,000 | 2,260 |
| 2015-09-17 | 226 | 228 | 224 | 228 | 41,000 | 2,280 |
| 2015-09-16 | 225 | 225 | 220 | 223 | 41,000 | 2,230 |
| 2015-09-15 | 223 | 225 | 223 | 223 | 47,000 | 2,230 |
| 2015-09-14 | 230 | 230 | 222 | 222 | 40,000 | 2,220 |
| 2015-09-11 | 220 | 228 | 220 | 228 | 149,000 | 2,280 |
| 2015-09-10 | 221 | 225 | 221 | 223 | 20,000 | 2,230 |
| 2015-09-09 | 222 | 230 | 222 | 227 | 47,000 | 2,270 |
| 2015-09-08 | 218 | 220 | 217 | 217 | 64,000 | 2,170 |
| 2015-09-07 | 214 | 226 | 214 | 218 | 31,000 | 2,180 |
| 2015-09-04 | 221 | 221 | 214 | 216 | 83,000 | 2,160 |
| 2015-09-03 | 222 | 223 | 219 | 219 | 61,000 | 2,190 |
| 2015-09-02 | 221 | 224 | 219 | 220 | 61,000 | 2,200 |
| 2015-09-01 | 226 | 226 | 222 | 222 | 94,000 | 2,220 |
| 2015-08-31 | 227 | 227 | 221 | 225 | 154,000 | 2,250 |
| 2015-08-28 | 225 | 228 | 224 | 226 | 51,000 | 2,260 |
| 2015-08-27 | 222 | 227 | 220 | 220 | 70,000 | 2,200 |
| 2015-08-26 | 213 | 221 | 213 | 219 | 96,000 | 2,190 |
| 2015-08-25 | 220 | 229 | 212 | 213 | 141,000 | 2,130 |
| 2015-08-24 | 234 | 234 | 224 | 224 | 118,000 | 2,240 |
| 2015-08-21 | 241 | 242 | 234 | 234 | 87,000 | 2,340 |
| 2015-08-20 | 250 | 250 | 243 | 245 | 60,000 | 2,450 |
| 2015-08-19 | 252 | 252 | 249 | 249 | 49,000 | 2,490 |
| 2015-08-18 | 254 | 255 | 253 | 255 | 38,000 | 2,550 |
| 2015-08-17 | 252 | 254 | 249 | 254 | 87,000 | 2,540 |
| 2015-08-14 | 254 | 254 | 252 | 252 | 30,000 | 2,520 |
| 2015-08-13 | 255 | 255 | 250 | 254 | 74,000 | 2,540 |
| 2015-08-12 | 260 | 260 | 248 | 257 | 103,000 | 2,570 |
| 2015-08-11 | 257 | 262 | 257 | 260 | 116,000 | 2,600 |
| 2015-08-10 | 251 | 260 | 251 | 259 | 54,000 | 2,590 |
| 2015-08-07 | 252 | 254 | 251 | 254 | 27,000 | 2,540 |
| 2015-08-06 | 253 | 256 | 252 | 254 | 76,000 | 2,540 |
| 2015-08-05 | 250 | 255 | 249 | 252 | 57,000 | 2,520 |
| 2015-08-04 | 254 | 254 | 250 | 251 | 40,000 | 2,510 |
| 2015-08-03 | 257 | 257 | 252 | 254 | 16,000 | 2,540 |
| 2015-07-31 | 254 | 255 | 250 | 255 | 61,000 | 2,550 |
| 2015-07-30 | 250 | 256 | 250 | 253 | 66,000 | 2,530 |
| 2015-07-29 | 252 | 252 | 246 | 248 | 55,000 | 2,480 |
| 2015-07-28 | 247 | 250 | 243 | 247 | 49,000 | 2,470 |
| 2015-07-27 | 252 | 252 | 244 | 247 | 75,000 | 2,470 |
| 2015-07-24 | 258 | 258 | 252 | 254 | 85,000 | 2,540 |
| 2015-07-23 | 259 | 259 | 256 | 259 | 40,000 | 2,590 |
| 2015-07-22 | 261 | 261 | 259 | 259 | 69,000 | 2,590 |
| 2015-07-21 | 261 | 262 | 256 | 261 | 106,000 | 2,610 |
| 2015-07-17 | 259 | 263 | 253 | 261 | 181,000 | 2,610 |
| 2015-07-16 | 257 | 259 | 255 | 259 | 100,000 | 2,590 |
| 2015-07-15 | 248 | 257 | 245 | 256 | 156,000 | 2,560 |
| 2015-07-14 | 241 | 245 | 239 | 243 | 56,000 | 2,430 |
| 2015-07-13 | 239 | 239 | 236 | 237 | 34,000 | 2,370 |
| 2015-07-10 | 233 | 240 | 231 | 233 | 109,000 | 2,330 |
| 2015-07-09 | 230 | 232 | 222 | 229 | 114,000 | 2,290 |
| 2015-07-08 | 241 | 242 | 229 | 231 | 132,000 | 2,310 |
| 2015-07-07 | 242 | 244 | 242 | 242 | 30,000 | 2,420 |
| 2015-07-06 | 244 | 244 | 241 | 241 | 59,000 | 2,410 |
| 2015-07-03 | 243 | 248 | 243 | 245 | 64,000 | 2,450 |
| 2015-07-02 | 247 | 248 | 243 | 245 | 102,000 | 2,450 |
| 2015-07-01 | 241 | 245 | 241 | 243 | 132,000 | 2,430 |
| 2015-06-30 | 239 | 241 | 237 | 241 | 64,000 | 2,410 |
| 2015-06-29 | 244 | 244 | 238 | 239 | 106,000 | 2,390 |
| 2015-06-26 | 245 | 247 | 243 | 246 | 84,000 | 2,460 |
| 2015-06-25 | 247 | 248 | 246 | 246 | 53,000 | 2,460 |
| 2015-06-24 | 250 | 254 | 248 | 249 | 109,000 | 2,490 |
| 2015-06-23 | 245 | 249 | 244 | 249 | 112,000 | 2,490 |
| 2015-06-22 | 241 | 246 | 241 | 244 | 90,000 | 2,440 |
| 2015-06-19 | 239 | 242 | 238 | 240 | 47,000 | 2,400 |
| 2015-06-18 | 241 | 241 | 237 | 239 | 75,000 | 2,390 |
| 2015-06-17 | 243 | 244 | 239 | 241 | 55,000 | 2,410 |
| 2015-06-16 | 247 | 247 | 242 | 242 | 76,000 | 2,420 |
| 2015-06-15 | 250 | 250 | 246 | 247 | 37,000 | 2,470 |
| 2015-06-12 | 249 | 249 | 246 | 248 | 185,000 | 2,480 |
| 2015-06-11 | 245 | 250 | 245 | 246 | 46,000 | 2,460 |
| 2015-06-10 | 247 | 250 | 245 | 245 | 56,000 | 2,450 |
| 2015-06-09 | 247 | 249 | 244 | 244 | 92,000 | 2,440 |
| 2015-06-08 | 250 | 251 | 247 | 248 | 91,000 | 2,480 |
| 2015-06-05 | 250 | 251 | 247 | 247 | 50,000 | 2,470 |
| 2015-06-04 | 246 | 252 | 246 | 248 | 64,000 | 2,480 |
| 2015-06-03 | 248 | 248 | 244 | 246 | 96,000 | 2,460 |
| 2015-06-02 | 254 | 254 | 248 | 248 | 134,000 | 2,480 |
| 2015-06-01 | 257 | 257 | 251 | 256 | 92,000 | 2,560 |
| 2015-05-29 | 257 | 258 | 254 | 257 | 41,000 | 2,570 |
| 2015-05-28 | 255 | 257 | 254 | 255 | 87,000 | 2,550 |
| 2015-05-27 | 255 | 255 | 253 | 253 | 27,000 | 2,530 |
| 2015-05-26 | 257 | 257 | 253 | 254 | 31,000 | 2,540 |
| 2015-05-25 | 263 | 263 | 258 | 258 | 25,000 | 2,580 |
| 2015-05-22 | 260 | 260 | 250 | 259 | 53,000 | 2,590 |
| 2015-05-21 | 254 | 261 | 254 | 260 | 55,000 | 2,600 |
| 2015-05-20 | 257 | 260 | 249 | 257 | 89,000 | 2,570 |
| 2015-05-19 | 255 | 260 | 254 | 257 | 119,000 | 2,570 |
| 2015-05-18 | 245 | 261 | 244 | 259 | 219,000 | 2,590 |
| 2015-05-15 | 246 | 249 | 238 | 249 | 111,000 | 2,490 |
| 2015-05-14 | 248 | 248 | 242 | 243 | 59,000 | 2,430 |
| 2015-05-13 | 245 | 248 | 244 | 247 | 104,000 | 2,470 |
| 2015-05-12 | 237 | 245 | 237 | 244 | 97,000 | 2,440 |
| 2015-05-11 | 235 | 244 | 235 | 238 | 69,000 | 2,380 |
| 2015-05-08 | 234 | 238 | 226 | 234 | 166,000 | 2,340 |
| 2015-05-07 | 238 | 240 | 235 | 235 | 66,000 | 2,350 |
| 2015-05-01 | 236 | 237 | 233 | 236 | 56,000 | 2,360 |
| 2015-04-30 | 241 | 241 | 236 | 238 | 71,000 | 2,380 |
| 2015-04-28 | 244 | 244 | 241 | 244 | 54,000 | 2,440 |
| 2015-04-27 | 244 | 244 | 242 | 242 | 15,000 | 2,420 |
| 2015-04-24 | 244 | 244 | 241 | 241 | 56,000 | 2,410 |
| 2015-04-23 | 252 | 253 | 235 | 242 | 174,000 | 2,420 |
| 2015-04-22 | 241 | 250 | 241 | 250 | 101,000 | 2,500 |
| 2015-04-21 | 238 | 244 | 238 | 240 | 71,000 | 2,400 |
| 2015-04-20 | 247 | 249 | 236 | 239 | 118,000 | 2,390 |
| 2015-04-17 | 243 | 250 | 241 | 247 | 92,000 | 2,470 |
| 2015-04-16 | 233 | 244 | 233 | 244 | 75,000 | 2,440 |
| 2015-04-15 | 234 | 234 | 231 | 233 | 20,000 | 2,330 |
| 2015-04-14 | 232 | 234 | 230 | 233 | 14,000 | 2,330 |
| 2015-04-13 | 237 | 237 | 230 | 230 | 41,000 | 2,300 |
| 2015-04-10 | 233 | 235 | 232 | 234 | 37,000 | 2,340 |
| 2015-04-09 | 236 | 236 | 232 | 233 | 20,000 | 2,330 |
| 2015-04-08 | 235 | 240 | 230 | 233 | 72,000 | 2,330 |
| 2015-04-07 | 230 | 235 | 230 | 234 | 32,000 | 2,340 |
| 2015-04-06 | 235 | 235 | 229 | 230 | 15,000 | 2,300 |
| 2015-04-03 | 233 | 235 | 228 | 230 | 70,000 | 2,300 |
| 2015-04-02 | 230 | 239 | 229 | 236 | 73,000 | 2,360 |
| 2015-04-01 | 232 | 232 | 227 | 230 | 57,000 | 2,300 |
| 2015-03-31 | 236 | 237 | 232 | 232 | 49,000 | 2,320 |
| 2015-03-30 | 233 | 234 | 231 | 234 | 54,000 | 2,340 |
| 2015-03-27 | 232 | 238 | 227 | 230 | 52,000 | 2,300 |
| 2015-03-26 | 241 | 244 | 236 | 236 | 69,000 | 2,360 |
| 2015-03-25 | 246 | 246 | 240 | 241 | 80,000 | 2,410 |
| 2015-03-24 | 244 | 246 | 242 | 246 | 57,000 | 2,460 |
| 2015-03-23 | 249 | 249 | 243 | 246 | 102,000 | 2,460 |
| 2015-03-20 | 246 | 249 | 246 | 249 | 33,000 | 2,490 |
| 2015-03-19 | 247 | 249 | 245 | 247 | 54,000 | 2,470 |
| 2015-03-18 | 247 | 250 | 247 | 250 | 67,000 | 2,500 |
| 2015-03-17 | 250 | 251 | 240 | 247 | 90,000 | 2,470 |
| 2015-03-16 | 249 | 250 | 246 | 250 | 52,000 | 2,500 |
| 2015-03-13 | 252 | 253 | 248 | 248 | 185,000 | 2,480 |
| 2015-03-12 | 245 | 251 | 245 | 250 | 168,000 | 2,500 |
| 2015-03-11 | 241 | 247 | 239 | 246 | 58,000 | 2,460 |
| 2015-03-10 | 244 | 245 | 238 | 240 | 45,000 | 2,400 |
| 2015-03-09 | 242 | 243 | 239 | 243 | 32,000 | 2,430 |
| 2015-03-06 | 240 | 243 | 240 | 243 | 29,000 | 2,430 |
| 2015-03-05 | 241 | 244 | 239 | 243 | 33,000 | 2,430 |
| 2015-03-04 | 242 | 243 | 238 | 242 | 40,000 | 2,420 |
| 2015-03-03 | 242 | 243 | 239 | 242 | 57,000 | 2,420 |
| 2015-03-02 | 244 | 244 | 241 | 242 | 37,000 | 2,420 |
| 2015-02-27 | 245 | 246 | 240 | 246 | 167,000 | 2,460 |
| 2015-02-26 | 242 | 245 | 238 | 245 | 106,000 | 2,450 |
| 2015-02-25 | 238 | 243 | 236 | 242 | 137,000 | 2,420 |
| 2015-02-24 | 239 | 241 | 238 | 238 | 52,000 | 2,380 |
| 2015-02-23 | 244 | 244 | 236 | 242 | 87,000 | 2,420 |
| 2015-02-20 | 247 | 247 | 243 | 244 | 75,000 | 2,440 |
| 2015-02-19 | 241 | 250 | 240 | 249 | 215,000 | 2,490 |
| 2015-02-18 | 235 | 245 | 234 | 240 | 180,000 | 2,400 |
| 2015-02-17 | 235 | 238 | 229 | 234 | 379,000 | 2,340 |
| 2015-02-16 | 228 | 235 | 228 | 235 | 136,000 | 2,350 |
| 2015-02-13 | 230 | 230 | 227 | 227 | 51,000 | 2,270 |
| 2015-02-12 | 230 | 230 | 227 | 227 | 69,000 | 2,270 |
| 2015-02-10 | 225 | 226 | 223 | 226 | 68,000 | 2,260 |
| 2015-02-09 | 225 | 226 | 224 | 225 | 23,000 | 2,250 |
| 2015-02-06 | 225 | 226 | 224 | 225 | 39,000 | 2,250 |
| 2015-02-05 | 225 | 225 | 222 | 225 | 36,000 | 2,250 |
| 2015-02-04 | 220 | 225 | 220 | 225 | 31,000 | 2,250 |
| 2015-02-03 | 222 | 223 | 220 | 220 | 41,000 | 2,200 |
| 2015-02-02 | 222 | 223 | 221 | 222 | 44,000 | 2,220 |
| 2015-01-30 | 222 | 222 | 220 | 222 | 47,000 | 2,220 |
| 2015-01-29 | 222 | 222 | 220 | 220 | 24,000 | 2,200 |
| 2015-01-28 | 218 | 222 | 218 | 221 | 54,000 | 2,210 |
| 2015-01-27 | 217 | 219 | 217 | 218 | 29,000 | 2,180 |
| 2015-01-26 | 213 | 215 | 212 | 215 | 56,000 | 2,150 |
| 2015-01-23 | 214 | 216 | 212 | 214 | 40,000 | 2,140 |
| 2015-01-22 | 213 | 214 | 210 | 214 | 107,000 | 2,140 |
| 2015-01-21 | 213 | 214 | 212 | 213 | 32,000 | 2,130 |
| 2015-01-20 | 211 | 215 | 211 | 215 | 41,000 | 2,150 |
| 2015-01-19 | 215 | 215 | 211 | 211 | 73,000 | 2,110 |
| 2015-01-16 | 212 | 214 | 211 | 211 | 45,000 | 2,110 |
| 2015-01-15 | 215 | 216 | 214 | 216 | 26,000 | 2,160 |
| 2015-01-14 | 214 | 216 | 213 | 213 | 29,000 | 2,130 |
| 2015-01-13 | 216 | 216 | 213 | 215 | 37,000 | 2,150 |
| 2015-01-09 | 216 | 217 | 215 | 216 | 40,000 | 2,160 |
| 2015-01-08 | 215 | 218 | 215 | 216 | 26,000 | 2,160 |
| 2015-01-07 | 214 | 216 | 213 | 215 | 36,000 | 2,150 |
| 2015-01-06 | 220 | 220 | 215 | 215 | 95,000 | 2,150 |
| 2015-01-05 | 221 | 221 | 220 | 221 | 24,000 | 2,210 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
