1. HOME >
  2. 株価時系列 >
  3. 3160 >
  4. 2011年

3160 (株)大光 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-303723743713711,700185.50
2011-12-293793803703704,500185
2011-12-28375375370370800185
2011-12-273703713703701,400185
2011-12-263713733693693,800184.50
2011-12-223783803783801,000190
2011-12-213863863783783,600189
2011-12-203833833723825,400191
2011-12-1939039137638112,000190.50
2011-12-1638438436837211,500186
2011-12-15371372371371500185.50
2011-12-143753753703741,400187
2011-12-133663753663752,000187.50
2011-12-123753753683733,700186.50
2011-12-09366369366368300184
2011-12-083663703653701,800185
2011-12-073663683653687,900184
2011-12-06368368366366500183
2011-12-053673693663671,400183.50
2011-12-023663663653661,500183
2011-12-013683683653652,900182.50
2011-11-303653683653664,200183
2011-11-293633633593613,000180.50
2011-11-2835936535736013,100180
2011-11-253823883813888,500194
2011-11-243823853823844,000192
2011-11-223843853823824,500191
2011-11-213823853823846,800192
2011-11-183853853793845,900192
2011-11-173833833803803,400190
2011-11-163823823803821,400191
2011-11-153813823793812,200190.50
2011-11-143823823783793,500189.50
2011-11-113823823803821,000191
2011-11-103843843773815,200190.50
2011-11-093803833803812,800190.50
2011-11-083833843793804,100190
2011-11-073843853833842,600192
2011-11-043813843803842,700192
2011-11-023803823773819,500190.50
2011-11-013883893853882,800194
2011-10-313903903863883,200194
2011-10-283883923853924,400196
2011-10-273873903873893,000194.50
2011-10-263853923853882,700194
2011-10-253903923873921,300196
2011-10-243943943883883,100194
2011-10-213953953873874,400193.50
2011-10-203883923823917,200195.50
2011-10-193903933813913,700195.50
2011-10-183903903873882,000194
2011-10-173833893813887,800194
2011-10-143823833813831,800191.50
2011-10-133823833793802,400190
2011-10-123783823783812,000190.50
2011-10-113803803763784,200189
2011-10-073783783753771,800188.50
2011-10-063783803773771,100188.50
2011-10-053753793753762,100188
2011-10-043793803743742,200187
2011-10-033783803763783,100189
2011-09-303763763723731,500186.50
2011-09-293753773703773,100188.50
2011-09-283663713663701,400185
2011-09-273663683653661,100183
2011-09-263623693623632,300181.50
2011-09-22371371368370800185
2011-09-213723723683688,100184
2011-09-203723723713729,500186
2011-09-163693703663703,100185
2011-09-153673703673683,700184
2011-09-143703723703702,000185
2011-09-133703743663702,900185
2011-09-123703703693702,300185
2011-09-09369369368369800184.50
2011-09-08370370366369700184.50
2011-09-073653703653701,500185
2011-09-063643683613621,000181
2011-09-053663663643641,100182
2011-09-02366366365366700183
2011-09-013663683613611,600180.50
2011-08-313693693603661,300183
2011-08-303633693563691,600184.50
2011-08-293633633603601,000180
2011-08-263603613603612,800180.50
2011-08-25360369360369500184.50
2011-08-24362370362369600184.50
2011-08-233683683613611,600180.50
2011-08-223723723653713,800185.50
2011-08-193703703623695,200184.50
2011-08-183673753663754,900187.50
2011-08-173603653603651,100182.50
2011-08-163603623583611,100180.50
2011-08-153613613553601,700180
2011-08-12362362355360300180
2011-08-113533673433503,300175
2011-08-103703703593602,100180
2011-08-093383533363424,500171
2011-08-083583623453452,900172.50
2011-08-053613683613621,000181
2011-08-04364365364365300182.50
2011-08-033663663623641,200182
2011-08-02370370366366500183
2011-08-013703703683681,600184
2011-07-293673683673681,900184
2011-07-283703703653671,800183.50
2011-07-273753753703701,000185
2011-07-263703753653652,400182.50
2011-07-253813813703709,500185
2011-07-2237637636536710,400183.50
2011-07-213743743643698,400184.50
2011-07-2037037036137011,400185
2011-07-193613753583755,400187.50
2011-07-153573603563576,400178.50
2011-07-143553553543551,400177.50
2011-07-13353356353354900177
2011-07-12356356354354600177
2011-07-113583583543541,600177
2011-07-083533533483521,600176
2011-07-073543543353536,100176.50
2011-07-06351353349353700176.50
2011-07-053503503493491,400174.50
2011-07-043463503463501,600175
2011-07-013443493443461,100173
2011-06-303373453373455,200172.50
2011-06-293493493403444,000172
2011-06-28348349348349600174.50
2011-06-273463483453471,600173.50
2011-06-24346348346347800173.50
2011-06-23346346346346100173
2011-06-223443493443471,700173.50
2011-06-2136036034334412,200172
2011-06-2035835935035912,500179.50
2011-06-173473553473553,900177.50
2011-06-163433473423433,800171.50
2011-06-153413413403402,800170
2011-06-143443453423421,500171
2011-06-133383413383411,400170.50
2011-06-103453453453451,000172.50
2011-06-09342343338342800171
2011-06-083383433383431,300171.50
2011-06-073383433363432,400171.50
2011-06-063413443373384,100169
2011-06-033413443413412,000170.50
2011-06-023423443423431,700171.50
2011-06-013433433423431,700171.50
2011-05-313463463413431,900171.50
2011-05-303433453413425,500171
2011-05-2733734533634119,500170.50
2011-05-2637838037438010,500190
2011-05-253773773713773,700188.50
2011-05-243773783723724,100186
2011-05-2338038037537712,800188.50
2011-05-2037537637137513,700187.50
2011-05-193713733703735,800186.50
2011-05-183713713703701,800185
2011-05-173693723683702,800185
2011-05-163723723683724,900186
2011-05-133703713643664,100183
2011-05-123693713683695,200184.50
2011-05-113703713703712,800185.50
2011-05-103683703683703,000185
2011-05-093683683663682,900184
2011-05-063643683643684,300184
2011-05-023653693643645,400182
2011-04-283613653613633,300181.50
2011-04-273663663623632,400181.50
2011-04-263603663603623,400181
2011-04-253653673613612,900180.50
2011-04-223663693623672,300183.50
2011-04-2137838036536910,300184.50
2011-04-2036436435736213,300181
2011-04-193543563533563,100178
2011-04-183553563533533,600176.50
2011-04-15352353350353600176.50
2011-04-143503533453523,400176
2011-04-133483513483512,400175.50
2011-04-123473503453501,700175
2011-04-113443503443463,400173
2011-04-08347348345348900174
2011-04-07347348344348400174
2011-04-063453503443443,500172
2011-04-053473503453472,800173.50
2011-04-043513513443483,800174
2011-04-013453463433462,800173
2011-03-313443443433441,400172
2011-03-303443443433434,700171.50
2011-03-293413433383412,000170.50
2011-03-28338342338341800170.50
2011-03-253383423363361,500168
2011-03-243433433353361,100168
2011-03-233383443303445,200172
2011-03-2235535534134216,300171
2011-03-1835035032734617,000173
2011-03-173083183083182,900159
2011-03-1629131929130814,100154
2011-03-1531733429030616,900153
2011-03-1431633031631910,200159.50
2011-03-113443463423462,200173
2011-03-103453493443441,600172
2011-03-093493493453452,700172.50
2011-03-083473483453481,300174
2011-03-073483493433432,900171.50
2011-03-043483483463482,000174
2011-03-033473483453471,400173.50
2011-03-023453473453471,600173.50
2011-03-01347347346347700173.50
2011-02-28346346341346900173
2011-02-2534334633634614,300173
2011-02-243453473423464,000173
2011-02-233443463433452,800172.50
2011-02-223483483433454,500172.50
2011-02-2134934934334914,500174.50
2011-02-1834934934334916,800174.50
2011-02-173463473413467,800173
2011-02-163463473433473,800173.50
2011-02-153453463433464,800173
2011-02-143433453423445,400172
2011-02-103413423393414,000170.50
2011-02-093403413393403,700170
2011-02-083413423383399,500169.50
2011-02-073393413363414,400170.50
2011-02-043403403373399,200169.50
2011-02-033383383373382,400169
2011-02-023393413383383,300169
2011-02-01341342339339900169.50
2011-01-313403413363403,300170
2011-01-28342342338338800169
2011-01-273393423393402,400170
2011-01-263403433393423,400171
2011-01-253393423393401,500170
2011-01-243423443393443,100172
2011-01-2134534533834012,700170
2011-01-2034834834034013,100170
2011-01-19342342342342900171
2011-01-1834034133833811,300169
2011-01-173453473443442,800172
2011-01-143473483453451,400172.50
2011-01-133463473453452,900172.50
2011-01-123443453413452,600172.50
2011-01-113403433393433,000171.50
2011-01-073383403383391,500169.50
2011-01-063383403373373,000168.50
2011-01-053383403363392,500169.50
2011-01-043383403373382,800169

分割・併合履歴 ： [2017-06-28]1株→2株