3160 (株)大光の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	337	337	334	336	2,400	168
2010-12-29	335	340	335	339	4,600	169.50
2010-12-28	335	340	335	338	1,200	169
2010-12-27	340	344	332	338	7,600	169
2010-12-24	342	348	340	340	12,100	170
2010-12-22	350	350	338	339	15,700	169.50
2010-12-21	345	345	333	338	15,100	169
2010-12-20	333	340	332	339	17,200	169.50
2010-12-17	345	345	338	344	10,000	172
2010-12-16	344	344	341	344	2,900	172
2010-12-15	344	344	337	344	5,200	172
2010-12-14	344	344	340	343	3,600	171.50
2010-12-13	343	343	340	340	2,300	170
2010-12-10	344	344	337	344	2,900	172
2010-12-09	340	343	338	343	5,000	171.50
2010-12-08	339	340	338	339	3,000	169.50
2010-12-07	337	339	337	339	5,100	169.50
2010-12-06	338	338	337	337	1,200	168.50
2010-12-03	336	337	334	334	5,000	167
2010-12-02	335	337	334	335	2,500	167.50
2010-12-01	337	339	333	335	3,400	167.50
2010-11-30	339	339	335	337	3,000	168.50
2010-11-29	338	339	335	336	6,400	168
2010-11-26	336	338	335	336	14,000	168
2010-11-25	355	357	352	357	10,700	178.50
2010-11-24	356	358	353	356	9,600	178
2010-11-22	359	359	354	358	14,200	179
2010-11-19	354	354	350	353	13,600	176.50
2010-11-18	350	350	348	349	2,700	174.50
2010-11-17	350	350	346	350	5,300	175
2010-11-16	350	350	349	350	1,500	175
2010-11-15	350	350	349	349	7,100	174.50
2010-11-12	348	349	346	349	2,900	174.50
2010-11-11	346	347	345	347	3,000	173.50
2010-11-10	346	346	345	346	2,900	173
2010-11-09	346	346	345	346	1,300	173
2010-11-08	346	346	344	346	2,300	173
2010-11-05	346	346	345	345	3,600	172.50
2010-11-04	344	347	344	346	2,900	173
2010-11-02	343	345	343	344	2,500	172
2010-11-01	344	346	343	343	1,700	171.50
2010-10-29	346	347	342	344	2,200	172
2010-10-28	346	347	342	347	2,800	173.50
2010-10-27	342	346	342	346	1,100	173
2010-10-26	342	342	342	342	200	171
2010-10-25	346	346	341	342	4,100	171
2010-10-22	344	350	342	346	2,000	173
2010-10-21	349	350	341	344	10,800	172
2010-10-20	345	345	337	339	11,600	169.50
2010-10-19	337	338	335	336	6,600	168
2010-10-18	336	337	336	337	2,600	168.50
2010-10-15	337	338	336	336	2,800	168
2010-10-14	337	338	337	338	1,200	169
2010-10-13	335	338	335	338	1,200	169
2010-10-12	338	338	335	335	4,900	167.50
2010-10-08	340	340	337	337	3,500	168.50
2010-10-07	338	339	337	338	1,200	169
2010-10-06	339	339	336	338	3,000	169
2010-10-05	341	341	334	339	4,600	169.50
2010-10-04	337	343	337	339	1,900	169.50
2010-10-01	336	338	333	336	8,800	168
2010-09-30	342	342	339	340	6,400	170
2010-09-29	339	341	339	341	4,400	170.50
2010-09-28	340	340	336	338	6,400	169
2010-09-27	336	338	336	338	3,700	169
2010-09-24	335	338	335	337	2,600	168.50
2010-09-22	336	339	331	334	5,300	167
2010-09-21	338	341	336	336	12,100	168
2010-09-17	336	336	328	332	17,300	166
2010-09-16	334	335	330	333	9,400	166.50
2010-09-15	333	333	331	332	1,700	166
2010-09-14	334	336	329	331	23,000	165.50
2010-09-13	336	338	333	333	14,700	166.50
2010-09-10	340	341	335	338	2,300	169
2010-09-09	342	342	339	340	6,800	170
2010-09-08	340	340	333	334	15,500	167
2010-09-07	339	345	335	339	17,100	169.50
2010-09-06	344	344	336	338	14,000	169
2010-09-03	341	342	340	340	1,500	170
2010-09-02	347	347	338	340	9,900	170
2010-09-01	340	345	340	345	500	172.50
2010-08-31	344	347	340	340	5,000	170
2010-08-30	345	345	344	344	2,100	172
2010-08-27	345	345	340	342	600	171
2010-08-26	340	342	340	341	3,300	170.50
2010-08-25	342	343	339	339	2,700	169.50
2010-08-24	347	347	340	342	3,000	171
2010-08-23	352	359	341	343	13,000	171.50
2010-08-20	354	354	345	345	13,200	172.50
2010-08-19	350	350	347	347	4,100	173.50
2010-08-18	350	351	346	348	4,000	174
2010-08-17	351	351	348	348	3,300	174
2010-08-16	351	355	348	349	6,300	174.50
2010-08-13	348	352	348	350	2,000	175
2010-08-12	350	350	348	348	2,800	174
2010-08-11	354	354	353	353	400	176.50
2010-08-10	350	353	350	352	1,400	176
2010-08-09	351	351	349	350	2,600	175
2010-08-06	350	352	350	350	1,200	175
2010-08-05	353	353	349	350	1,300	175
2010-08-04	350	352	348	349	2,900	174.50
2010-08-03	353	353	350	350	800	175
2010-08-02	350	352	348	348	800	174
2010-07-30	352	352	348	348	1,400	174
2010-07-29	350	350	347	348	2,000	174
2010-07-28	352	352	345	350	2,000	175
2010-07-27	352	352	346	350	4,600	175
2010-07-26	354	356	353	355	1,400	177.50
2010-07-23	357	360	352	352	13,300	176
2010-07-22	365	365	346	349	18,800	174.50
2010-07-21	350	351	338	344	14,000	172
2010-07-20	350	350	335	336	12,000	168
2010-07-16	339	339	334	334	4,100	167
2010-07-15	350	350	332	339	13,000	169.50
2010-07-14	335	340	333	340	12,000	170
2010-07-13	339	339	333	334	1,700	167
2010-07-12	335	340	332	339	14,600	169.50
2010-07-09	340	340	333	335	4,700	167.50
2010-07-08	340	343	336	336	2,900	168
2010-07-07	338	343	338	340	3,600	170
2010-07-06	347	347	336	338	2,000	169
2010-07-05	336	349	334	348	3,600	174
2010-07-02	344	344	334	336	11,400	168
2010-07-01	336	343	335	342	2,900	171
2010-06-30	341	341	336	336	4,300	168
2010-06-29	341	343	341	341	1,000	170.50
2010-06-28	346	351	341	341	3,000	170.50
2010-06-25	345	352	345	346	1,300	173
2010-06-24	350	351	346	351	1,500	175.50
2010-06-23	351	352	349	349	1,100	174.50
2010-06-22	350	359	347	347	3,800	173.50
2010-06-21	360	360	351	357	14,400	178.50
2010-06-18	350	350	343	344	12,500	172
2010-06-17	338	340	338	340	1,400	170
2010-06-16	340	342	337	338	7,400	169
2010-06-15	340	340	339	339	3,200	169.50
2010-06-14	346	346	340	341	2,700	170.50
2010-06-11	345	347	341	346	900	173
2010-06-10	341	348	341	343	1,400	171.50
2010-06-09	344	344	336	342	4,000	171
2010-06-08	345	348	344	344	2,500	172
2010-06-07	351	351	345	345	6,000	172.50
2010-06-04	351	353	351	351	1,200	175.50
2010-06-03	351	355	348	351	7,300	175.50
2010-06-02	350	352	348	352	5,400	176
2010-06-01	359	359	350	351	5,500	175.50
2010-05-31	352	358	350	353	9,300	176.50
2010-05-28	363	365	355	355	6,800	177.50
2010-05-27	357	370	351	370	20,300	185
2010-05-26	381	384	378	383	20,200	191.50
2010-05-25	384	386	381	381	10,400	190.50
2010-05-24	390	391	386	388	6,700	194
2010-05-21	397	397	384	386	25,500	193
2010-05-20	398	398	387	389	19,100	194.50
2010-05-19	380	388	374	387	18,100	193.50
2010-05-18	385	392	382	385	8,100	192.50
2010-05-17	391	392	381	385	9,600	192.50
2010-05-14	396	410	372	390	48,400	195
2010-05-13	397	397	391	396	6,500	198
2010-05-12	400	400	388	391	18,600	195.50
2010-05-11	400	404	395	400	13,700	200
2010-05-10	395	402	393	400	10,000	200
2010-05-07	395	396	389	395	17,300	197.50
2010-05-06	400	405	398	399	21,700	199.50
2010-04-30	403	405	399	401	21,400	200.50
2010-04-28	403	404	398	403	9,600	201.50
2010-04-27	410	411	399	403	68,700	201.50
2010-04-26	408	408	405	407	17,100	203.50
2010-04-23	406	406	402	404	11,300	202
2010-04-22	406	407	401	407	23,800	203.50
2010-04-21	404	405	400	405	25,800	202.50
2010-04-20	404	404	395	397	20,700	198.50
2010-04-19	398	399	390	396	32,700	198
2010-04-16	400	405	398	401	53,700	200.50
2010-04-15	393	404	392	400	54,200	200
2010-04-14	392	393	389	393	8,700	196.50
2010-04-13	395	395	388	391	39,500	195.50
2010-04-12	395	395	391	393	14,800	196.50
2010-04-09	390	397	389	392	37,400	196
2010-04-08	389	390	386	389	13,000	194.50
2010-04-07	389	390	383	389	15,400	194.50
2010-04-06	390	390	380	386	27,900	193
2010-04-05	383	387	382	384	27,600	192
2010-04-02	388	388	379	383	38,000	191.50
2010-04-01	379	387	377	384	26,800	192
2010-03-31	381	390	373	377	84,500	188.50
2010-03-30	352	395	351	375	122,400	187.50
2010-03-29	362	362	354	355	22,700	177.50
2010-03-26	369	369	364	366	28,800	183
2010-03-25	371	374	370	371	25,500	185.50
2010-03-24	379	379	372	375	23,800	187.50
2010-03-23	382	382	375	377	26,000	188.50
2010-03-19	385	385	373	374	33,700	187
2010-03-18	387	388	379	379	33,500	189.50
2010-03-17	385	386	383	384	29,500	192
2010-03-16	383	396	380	384	84,600	192
2010-03-15	387	389	375	383	113,400	191.50
2010-03-12	397	399	385	386	240,000	193
2010-03-11	411	415	393	395	381,600	197.50
2010-03-10	390	452	388	404	2,014,800	202
2010-03-09	415	418	381	385	1,403,000	192.50

分割・併合履歴： [2017-06-28]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31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

3160 (株)大光 の時系列データ [2010年度]

3160 (株)大光の時系列データ [2010年度]