8537 (株)大光銀行の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,473	2,502	2,470	2,489	2,700	2,489
2017-12-28	2,502	2,502	2,456	2,473	1,800	2,473
2017-12-27	2,486	2,501	2,485	2,488	1,300	2,488
2017-12-26	2,489	2,489	2,474	2,481	2,300	2,481
2017-12-25	2,504	2,504	2,482	2,489	1,700	2,489
2017-12-22	2,546	2,556	2,492	2,505	12,600	2,505
2017-12-21	2,577	2,577	2,535	2,545	3,100	2,545
2017-12-20	2,555	2,599	2,555	2,578	6,400	2,578
2017-12-19	2,586	2,590	2,562	2,566	5,100	2,566
2017-12-18	2,591	2,593	2,562	2,581	5,600	2,581
2017-12-15	2,587	2,587	2,555	2,568	4,700	2,568
2017-12-14	2,575	2,594	2,551	2,594	6,600	2,594
2017-12-13	2,531	2,600	2,510	2,595	11,600	2,595
2017-12-12	2,488	2,533	2,484	2,531	8,000	2,531
2017-12-11	2,449	2,485	2,449	2,485	8,500	2,485
2017-12-08	2,455	2,459	2,436	2,449	15,400	2,449
2017-12-07	2,461	2,467	2,411	2,459	8,200	2,459
2017-12-06	2,509	2,519	2,461	2,461	6,300	2,461
2017-12-05	2,464	2,530	2,463	2,527	8,800	2,527
2017-12-04	2,480	2,490	2,465	2,466	7,600	2,466
2017-12-01	2,517	2,527	2,472	2,481	12,000	2,481
2017-11-30	2,514	2,531	2,494	2,494	11,200	2,494
2017-11-29	2,498	2,516	2,496	2,508	8,300	2,508
2017-11-28	2,481	2,519	2,455	2,479	8,100	2,479
2017-11-27	2,454	2,513	2,454	2,481	6,400	2,481
2017-11-24	2,473	2,480	2,468	2,474	1,600	2,474
2017-11-22	2,496	2,502	2,444	2,466	9,000	2,466
2017-11-21	2,485	2,528	2,485	2,489	2,700	2,489
2017-11-20	2,494	2,494	2,471	2,487	3,400	2,487
2017-11-17	2,501	2,519	2,483	2,486	9,500	2,486
2017-11-15	2,513	2,513	2,436	2,468	8,900	2,468
2017-11-13	2,533	2,557	2,498	2,557	7,100	2,557
2017-11-10	2,501	2,579	2,461	2,493	8,500	2,493
2017-11-09	2,554	2,563	2,520	2,549	6,800	2,549
2017-11-08	2,614	2,614	2,530	2,531	6,600	2,531
2017-11-07	2,535	2,615	2,535	2,615	8,300	2,615
2017-11-06	2,639	2,639	2,514	2,535	10,500	2,535
2017-11-02	2,635	2,650	2,611	2,639	6,200	2,639
2017-11-01	2,624	2,632	2,595	2,628	6,600	2,628
2017-10-31	2,585	2,625	2,583	2,608	7,600	2,608
2017-10-30	2,593	2,610	2,555	2,610	23,100	2,610
2017-10-27	2,519	2,610	2,519	2,573	9,200	2,573
2017-10-26	2,540	2,566	2,466	2,518	14,900	2,518
2017-10-25	2,570	2,590	2,534	2,567	12,400	2,567
2017-10-24	2,559	2,566	2,544	2,565	8,400	2,565
2017-10-23	2,476	2,569	2,472	2,559	5,600	2,559
2017-10-20	2,464	2,513	2,464	2,469	6,000	2,469
2017-10-19	2,525	2,549	2,477	2,482	6,100	2,482
2017-10-18	2,526	2,540	2,500	2,527	11,800	2,527
2017-10-17	2,564	2,564	2,499	2,545	6,600	2,545
2017-10-16	2,464	2,548	2,464	2,538	10,100	2,538
2017-10-13	2,460	2,470	2,443	2,464	5,300	2,464
2017-10-12	2,488	2,500	2,425	2,430	4,800	2,430
2017-10-11	2,442	2,450	2,420	2,450	3,700	2,450
2017-10-10	2,444	2,449	2,416	2,442	4,700	2,442
2017-10-06	2,435	2,459	2,435	2,444	3,100	2,444
2017-10-05	2,449	2,450	2,438	2,442	2,700	2,442
2017-10-04	2,471	2,471	2,436	2,463	4,400	2,463
2017-10-03	2,515	2,515	2,461	2,488	4,500	2,488
2017-10-02	2,522	2,522	2,456	2,503	5,100	2,503
2017-09-29	2,551	2,551	2,490	2,502	7,800	2,502
2017-09-28	2,499	2,564	2,485	2,564	5,000	2,564
2017-09-27	2,485	2,500	2,418	2,477	4,500	2,477
2017-09-26	247	258	247	256	66,000	2,560
2017-09-25	246	252	246	251	86,000	2,510
2017-09-22	250	250	241	247	52,000	2,470
2017-09-21	250	251	247	251	80,000	2,510
2017-09-20	240	250	240	250	71,000	2,500
2017-09-19	236	240	236	240	66,000	2,400
2017-09-15	230	235	228	235	75,000	2,350
2017-09-14	231	233	231	233	22,000	2,330
2017-09-13	232	232	229	230	27,000	2,300
2017-09-12	227	231	226	229	83,000	2,290
2017-09-11	230	230	225	226	41,000	2,260
2017-09-08	227	230	226	226	116,000	2,260
2017-09-07	230	230	228	230	18,000	2,300
2017-09-06	230	230	228	228	40,000	2,280
2017-09-05	236	237	231	231	43,000	2,310
2017-09-04	234	235	231	234	62,000	2,340
2017-09-01	235	237	234	236	47,000	2,360
2017-08-31	235	237	234	234	45,000	2,340
2017-08-30	237	237	234	236	35,000	2,360
2017-08-29	234	236	231	236	44,000	2,360
2017-08-28	231	237	230	237	80,000	2,370
2017-08-25	229	233	229	231	25,000	2,310
2017-08-24	229	229	227	228	23,000	2,280
2017-08-23	229	229	227	228	39,000	2,280
2017-08-22	227	228	227	227	20,000	2,270
2017-08-21	228	229	226	227	21,000	2,270
2017-08-18	229	230	228	228	56,000	2,280
2017-08-17	233	233	231	232	31,000	2,320
2017-08-16	236	236	233	233	32,000	2,330
2017-08-15	235	237	235	235	22,000	2,350
2017-08-14	237	237	234	234	26,000	2,340
2017-08-10	238	239	236	238	17,000	2,380
2017-08-09	241	241	237	237	24,000	2,370
2017-08-08	243	243	241	242	16,000	2,420
2017-08-07	242	242	241	242	20,000	2,420
2017-08-04	235	238	235	238	17,000	2,380
2017-08-03	237	237	235	237	45,000	2,370
2017-08-02	239	239	235	238	83,000	2,380
2017-08-01	236	238	233	238	81,000	2,380
2017-07-31	236	236	232	235	49,000	2,350
2017-07-28	237	237	235	236	42,000	2,360
2017-07-27	233	235	233	235	35,000	2,350
2017-07-26	236	237	231	232	72,000	2,320
2017-07-25	235	238	235	235	53,000	2,350
2017-07-24	234	236	233	236	99,000	2,360
2017-07-21	235	235	233	234	40,000	2,340
2017-07-20	234	237	234	236	27,000	2,360
2017-07-19	238	238	235	235	37,000	2,350
2017-07-18	235	237	233	237	59,000	2,370
2017-07-14	235	237	235	236	47,000	2,360
2017-07-13	238	239	234	235	30,000	2,350
2017-07-12	237	238	236	237	62,000	2,370
2017-07-11	235	239	235	237	36,000	2,370
2017-07-10	237	238	235	235	22,000	2,350
2017-07-07	240	240	235	235	54,000	2,350
2017-07-06	241	243	241	241	32,000	2,410
2017-07-05	240	241	240	241	44,000	2,410
2017-07-04	242	246	242	242	52,000	2,420
2017-07-03	238	243	238	242	42,000	2,420
2017-06-30	240	240	238	239	39,000	2,390
2017-06-29	240	242	239	241	46,000	2,410
2017-06-28	237	240	236	240	40,000	2,400
2017-06-27	238	241	236	237	35,000	2,370
2017-06-26	242	242	237	237	76,000	2,370
2017-06-23	241	242	241	242	30,000	2,420
2017-06-22	240	242	240	241	27,000	2,410
2017-06-21	238	240	238	238	36,000	2,380
2017-06-20	239	243	239	240	57,000	2,400
2017-06-19	238	241	238	239	31,000	2,390
2017-06-16	238	243	232	237	92,000	2,370
2017-06-15	237	238	236	237	75,000	2,370
2017-06-14	237	239	234	237	98,000	2,370
2017-06-13	230	232	230	230	22,000	2,300
2017-06-12	229	240	229	230	95,000	2,300
2017-06-09	229	233	228	229	148,000	2,290
2017-06-08	229	232	229	230	100,000	2,300
2017-06-07	234	234	229	230	94,000	2,300
2017-06-06	233	236	232	232	96,000	2,320
2017-06-05	235	236	233	233	80,000	2,330
2017-06-02	233	236	233	236	127,000	2,360
2017-06-01	235	238	233	233	69,000	2,330
2017-05-31	236	236	233	233	43,000	2,330
2017-05-30	241	241	236	236	46,000	2,360
2017-05-29	243	244	240	241	22,000	2,410
2017-05-26	240	244	240	243	26,000	2,430
2017-05-25	245	246	240	240	70,000	2,400
2017-05-24	248	250	245	248	45,000	2,480
2017-05-23	243	248	243	244	58,000	2,440
2017-05-22	245	246	243	243	54,000	2,430
2017-05-19	246	248	245	245	137,000	2,450
2017-05-18	251	251	246	246	86,000	2,460
2017-05-17	255	255	251	254	25,000	2,540
2017-05-16	252	258	252	256	57,000	2,560
2017-05-15	256	256	250	252	60,000	2,520
2017-05-12	261	261	254	257	49,000	2,570
2017-05-11	261	262	259	261	65,000	2,610
2017-05-10	261	261	258	261	58,000	2,610
2017-05-09	258	261	256	261	90,000	2,610
2017-05-08	253	258	253	258	82,000	2,580
2017-05-02	246	255	246	252	85,000	2,520
2017-05-01	242	244	242	244	38,000	2,440
2017-04-28	240	244	238	243	127,000	2,430
2017-04-27	238	242	238	240	92,000	2,400
2017-04-26	234	243	234	240	123,000	2,400
2017-04-25	229	231	227	230	77,000	2,300
2017-04-24	227	230	226	228	106,000	2,280
2017-04-21	223	225	220	222	75,000	2,220
2017-04-20	219	224	216	221	84,000	2,210
2017-04-19	217	221	216	219	63,000	2,190
2017-04-18	218	225	218	220	90,000	2,200
2017-04-17	218	219	215	216	75,000	2,160
2017-04-14	220	221	219	220	43,000	2,200
2017-04-13	220	223	220	221	46,000	2,210
2017-04-12	224	224	220	221	31,000	2,210
2017-04-11	223	227	223	225	29,000	2,250
2017-04-10	222	227	222	225	65,000	2,250
2017-04-07	223	225	220	221	86,000	2,210
2017-04-06	224	226	220	221	81,000	2,210
2017-04-05	228	228	224	224	91,000	2,240
2017-04-04	225	229	225	229	130,000	2,290
2017-04-03	222	230	221	229	91,000	2,290
2017-03-31	224	226	221	221	115,000	2,210
2017-03-30	222	225	221	221	57,000	2,210
2017-03-29	227	227	222	224	92,000	2,240
2017-03-28	225	228	224	227	130,000	2,270
2017-03-27	224	224	219	223	87,000	2,230
2017-03-24	225	232	225	225	83,000	2,250
2017-03-23	231	233	225	226	102,000	2,260
2017-03-22	237	237	232	234	72,000	2,340
2017-03-21	239	240	238	240	48,000	2,400
2017-03-17	240	240	236	237	63,000	2,370
2017-03-16	238	239	237	239	71,000	2,390
2017-03-15	242	243	240	242	28,000	2,420
2017-03-14	241	244	241	244	22,000	2,440
2017-03-13	241	244	240	241	26,000	2,410
2017-03-10	245	245	240	241	156,000	2,410
2017-03-09	238	240	236	238	30,000	2,380
2017-03-08	240	240	238	238	29,000	2,380
2017-03-07	242	242	236	240	47,000	2,400
2017-03-06	242	245	242	243	35,000	2,430
2017-03-03	242	244	242	243	26,000	2,430
2017-03-02	244	246	242	244	78,000	2,440
2017-03-01	243	244	242	243	40,000	2,430
2017-02-28	243	245	243	243	59,000	2,430
2017-02-27	244	245	240	243	158,000	2,430
2017-02-24	246	247	245	246	38,000	2,460
2017-02-23	250	250	245	247	32,000	2,470
2017-02-22	254	254	250	250	35,000	2,500
2017-02-21	250	252	250	250	26,000	2,500
2017-02-20	250	253	247	252	32,000	2,520
2017-02-17	253	253	249	249	44,000	2,490
2017-02-16	257	258	251	252	51,000	2,520
2017-02-15	257	258	255	255	26,000	2,550
2017-02-14	258	258	253	253	19,000	2,530
2017-02-13	257	257	252	255	34,000	2,550
2017-02-10	247	255	247	252	53,000	2,520
2017-02-09	247	248	244	244	34,000	2,440
2017-02-08	251	251	245	248	33,000	2,480
2017-02-07	247	252	247	249	50,000	2,490
2017-02-06	251	256	250	251	41,000	2,510
2017-02-03	246	255	246	251	57,000	2,510
2017-02-02	256	256	245	246	81,000	2,460
2017-02-01	254	256	253	256	40,000	2,560
2017-01-31	253	255	251	253	46,000	2,530
2017-01-30	257	258	254	255	45,000	2,550
2017-01-27	256	261	255	257	64,000	2,570
2017-01-26	255	256	253	255	78,000	2,550
2017-01-25	255	259	255	256	44,000	2,560
2017-01-24	256	256	251	252	55,000	2,520
2017-01-23	258	258	256	256	36,000	2,560
2017-01-20	254	259	254	259	32,000	2,590
2017-01-19	252	258	251	256	73,000	2,560
2017-01-18	255	255	252	252	56,000	2,520
2017-01-17	259	259	252	254	47,000	2,540
2017-01-16	264	264	256	259	62,000	2,590
2017-01-13	259	261	256	260	75,000	2,600
2017-01-12	265	265	258	259	57,000	2,590
2017-01-11	268	268	265	266	54,000	2,660
2017-01-10	269	269	267	268	65,000	2,680
2017-01-06	267	270	267	269	65,000	2,690
2017-01-05	271	271	267	270	58,000	2,700
2017-01-04	263	271	263	271	68,000	2,710

分割・併合履歴： [2017-09-27]1株→0.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8537 (株)大光銀行 の時系列データ [2017年度]

8537 (株)大光銀行の時系列データ [2017年度]