1. HOME >
  2. 株価時系列 >
  3. 3160 >
  4. 2012年

3160 (株)大光 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-284214214194203,600210
2012-12-274174204104205,200210
2012-12-264224244174209,700210
2012-12-2541941941141611,100208
2012-12-214124144114127,100206
2012-12-2041541541341413,800207
2012-12-194174184164184,100209
2012-12-184184184134173,000208.50
2012-12-174174184154182,800209
2012-12-144164174144173,400208.50
2012-12-134154164144162,400208
2012-12-124154154144142,700207
2012-12-114114124104101,000205
2012-12-104164164104102,900205
2012-12-074154154114111,000205.50
2012-12-064154154114152,500207.50
2012-12-054144154134155,100207.50
2012-12-044104154104136,000206.50
2012-12-034084094054096,000204.50
2012-11-304104104084093,400204.50
2012-11-294094094054086,800204
2012-11-2840540940340725,100203.50
2012-11-2742643042543017,300215
2012-11-2642642742142615,000213
2012-11-224244264234255,800212.50
2012-11-214244254234245,900212
2012-11-204234244224236,700211.50
2012-11-194224244214244,200212
2012-11-164234234164238,600211.50
2012-11-154204234204232,400211.50
2012-11-144254254174198,000209.50
2012-11-134254254234254,100212.50
2012-11-124244254214244,400212
2012-11-094194224174223,000211
2012-11-084184204154202,400210
2012-11-074204224194191,200209.50
2012-11-064194204164201,900210
2012-11-054244254134189,100209
2012-11-024224234224234,200211.50
2012-11-014204224194222,700211
2012-10-314194204174203,800210
2012-10-304174184174182,700209
2012-10-294174174154163,600208
2012-10-264154174144153,900207.50
2012-10-254154174134162,400208
2012-10-244154164134131,400206.50
2012-10-234144144134131,100206.50
2012-10-224184184114117,100205.50
2012-10-194194194124178,300208.50
2012-10-18419420419419700209.50
2012-10-174204204164193,600209.50
2012-10-164164194164192,900209.50
2012-10-154174194164181,600209
2012-10-124184184164162,300208
2012-10-11417417415416800208
2012-10-104194194144175,500208.50
2012-10-094124174124173,600208.50
2012-10-0540040939940927,900204.50
2012-10-044054064004006,000200
2012-10-034034084014063,600203
2012-10-024104104044075,400203.50
2012-10-0141541640941016,200205
2012-09-284254304244255,600212.50
2012-09-274264264224226,400211
2012-09-264224284224264,300213
2012-09-254244244214222,300211
2012-09-244194244194242,000212
2012-09-214244244154187,400209
2012-09-204154184134186,800209
2012-09-194134164124124,100206
2012-09-184124154124143,400207
2012-09-144124144104122,000206
2012-09-134094124094091,800204.50
2012-09-124124134074093,500204.50
2012-09-114134154084104,600205
2012-09-104194194124153,300207.50
2012-09-07415415415415800207.50
2012-09-06411415411412800206
2012-09-05415415410411400205.50
2012-09-044144154074157,800207.50
2012-09-034154154134141,900207
2012-08-314124144124121,900206
2012-08-30412414412414200207
2012-08-294114144104142,000207
2012-08-284114114084081,200204
2012-08-274094094064082,100204
2012-08-244094094074071,800203.50
2012-08-23408409407409700204.50
2012-08-224064104064081,400204
2012-08-214114124034054,900202.50
2012-08-204044044034034,600201.50
2012-08-174054104034053,300202.50
2012-08-164094094014052,900202.50
2012-08-154074084064071,600203.50
2012-08-144054054024022,300201
2012-08-134004044004031,400201.50
2012-08-104054054004002,500200
2012-08-09403404403403900201.50
2012-08-08401402401401700200.50
2012-08-07400400398399800199.50
2012-08-03402402400400600200
2012-08-02406406403403500201.50
2012-08-01404404401402600201
2012-07-31403404403404500202
2012-07-304004053994053,300202.50
2012-07-27406408406408700204
2012-07-264014034004031,400201.50
2012-07-254004003963991,500199.50
2012-07-244084083924056,700202.50
2012-07-234154154084084,000204
2012-07-204154154134155,100207.50
2012-07-1941541541341511,100207.50
2012-07-1844044041241414,500207
2012-07-174054084034082,700204
2012-07-134054114044091,400204.50
2012-07-12405405403403700201.50
2012-07-114064064014021,400201
2012-07-104114114024022,000201
2012-07-094044044024031,800201.50
2012-07-064034044034041,500202
2012-07-05404404403403500201.50
2012-07-04404407404406500203
2012-07-03403407403406800203
2012-07-02402405402405600202.50
2012-06-29397402397401500200.50
2012-06-28394399393399500199.50
2012-06-27395395393394300197
2012-06-26395396395395500197.50
2012-06-254054053853983,900199
2012-06-22403407403406500203
2012-06-214104124054052,900202.50
2012-06-204074084034034,100201.50
2012-06-19399408399408900204
2012-06-183974053974052,200202.50
2012-06-153934003903951,600197.50
2012-06-143933933893901,000195
2012-06-13394394392393800196.50
2012-06-12390400388394700197
2012-06-114094093913912,200195.50
2012-06-08397397387389900194.50
2012-06-074004004004003,700200
2012-06-06375379375377800188.50
2012-06-053803813693732,600186.50
2012-06-043803873793792,400189.50
2012-06-013903943883881,700194
2012-05-313993993923941,500197
2012-05-304034033953952,600197.50
2012-05-2940441340241024,000205
2012-05-2841542541542513,300212.50
2012-05-254154184104115,000205.50
2012-05-244104154104133,000206.50
2012-05-234154184094096,800204.50
2012-05-224104154104152,900207.50
2012-05-2142342540340918,200204.50
2012-05-184214224174225,100211
2012-05-174204204114195,100209.50
2012-05-164104174084127,300206
2012-05-154234234124204,900210
2012-05-144284304254255,700212.50
2012-05-114304314284282,900214
2012-05-104314314294294,300214.50
2012-05-094314314294304,900215
2012-05-084304334304314,000215.50
2012-05-074324344284338,500216.50
2012-05-024354354334343,700217
2012-05-014334354324338,600216.50
2012-04-274334334324322,900216
2012-04-264344344304336,900216.50
2012-04-254334354314344,000217
2012-04-244334354314343,600217
2012-04-234354384304337,900216.50
2012-04-2043743943543910,200219.50
2012-04-1942943242843211,100216
2012-04-184254294254295,400214.50
2012-04-174244254234253,100212.50
2012-04-164214254214234,800211.50
2012-04-134244254244251,600212.50
2012-04-124244254234242,400212
2012-04-114234234194202,500210
2012-04-104244244224223,600211
2012-04-094224224184213,100210.50
2012-04-064174234174222,400211
2012-04-054154174114173,600208.50
2012-04-0442142441342010,600210
2012-04-034284284224235,300211.50
2012-04-0243143442842810,700214
2012-03-3041542841342811,900214
2012-03-2940741540741519,000207.50
2012-03-283984073984078,600203.50
2012-03-273993993953953,000197.50
2012-03-263993993963971,800198.50
2012-03-233973983963981,700199
2012-03-223994003953984,400199
2012-03-2140340439939910,100199.50
2012-03-1939839939239911,100199.50
2012-03-163903903853903,900195
2012-03-153853903853906,600195
2012-03-143883893863892,700194.50
2012-03-133913913873872,900193.50
2012-03-123913913863864,500193
2012-03-093823873823861,500193
2012-03-083843883803846,700192
2012-03-073823863823861,800193
2012-03-063853853823834,500191.50
2012-03-053873873853853,600192.50
2012-03-023843883843881,200194
2012-03-013863873853873,000193.50
2012-02-293883883853861,300193
2012-02-283823883813882,600194
2012-02-273853853813823,900191
2012-02-243803803773802,000190
2012-02-233793803773802,000190
2012-02-223783803783801,700190
2012-02-213803803783785,700189
2012-02-203803803783806,600190
2012-02-173783813763804,200190
2012-02-163803803793796,400189.50
2012-02-15380380379380800190
2012-02-14380380379379900189.50
2012-02-133793803793793,000189.50
2012-02-103803803773793,000189.50
2012-02-09377379377379800189.50
2012-02-083783783763782,200189
2012-02-073753773753762,700188
2012-02-063733753723731,600186.50
2012-02-03372372372372300186
2012-02-02374374371374700187
2012-02-01373374370374800187
2012-01-31373373370370400185
2012-01-303703733703731,200186.50
2012-01-273723723673711,600185.50
2012-01-26370372370371700185.50
2012-01-253693693683691,200184.50
2012-01-243703723683691,200184.50
2012-01-233743743693706,700185
2012-01-203713723693709,300185
2012-01-193743763713753,200187.50
2012-01-183723743723731,800186.50
2012-01-173743743713731,300186.50
2012-01-16372374371374600187
2012-01-13370372370372600186
2012-01-12371371367370900185
2012-01-113683713663691,900184.50
2012-01-103783783673685,400184
2012-01-063683733653681,500184
2012-01-053703703653703,200185
2012-01-043773773683702,400185

分割・併合履歴 ： [2017-06-28]1株→2株