3160 (株)大光 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 | 828 | 839 | 802 | 839 | 15,200 | 419.50 |
| 2015-12-29 | 833 | 833 | 817 | 832 | 17,500 | 416 |
| 2015-12-28 | 831 | 850 | 825 | 835 | 48,400 | 417.50 |
| 2015-12-25 | 854 | 875 | 853 | 875 | 18,300 | 437.50 |
| 2015-12-24 | 870 | 876 | 857 | 866 | 12,900 | 433 |
| 2015-12-22 | 876 | 876 | 847 | 856 | 15,900 | 428 |
| 2015-12-21 | 840 | 861 | 834 | 861 | 13,000 | 430.50 |
| 2015-12-18 | 859 | 867 | 841 | 850 | 18,000 | 425 |
| 2015-12-17 | 868 | 876 | 865 | 868 | 10,900 | 434 |
| 2015-12-16 | 874 | 874 | 857 | 863 | 7,400 | 431.50 |
| 2015-12-15 | 895 | 897 | 850 | 869 | 70,500 | 434.50 |
| 2015-12-14 | 846 | 904 | 840 | 881 | 64,100 | 440.50 |
| 2015-12-11 | 841 | 849 | 840 | 849 | 11,000 | 424.50 |
| 2015-12-10 | 836 | 840 | 833 | 837 | 5,700 | 418.50 |
| 2015-12-09 | 841 | 843 | 836 | 843 | 10,800 | 421.50 |
| 2015-12-08 | 837 | 842 | 830 | 835 | 10,400 | 417.50 |
| 2015-12-07 | 832 | 840 | 830 | 835 | 11,900 | 417.50 |
| 2015-12-04 | 821 | 830 | 818 | 830 | 7,800 | 415 |
| 2015-12-03 | 824 | 834 | 819 | 821 | 13,900 | 410.50 |
| 2015-12-02 | 813 | 825 | 813 | 824 | 14,600 | 412 |
| 2015-12-01 | 810 | 820 | 804 | 810 | 12,800 | 405 |
| 2015-11-30 | 803 | 808 | 802 | 804 | 6,100 | 402 |
| 2015-11-27 | 801 | 806 | 801 | 802 | 8,700 | 401 |
| 2015-11-26 | 814 | 822 | 804 | 804 | 51,100 | 402 |
| 2015-11-25 | 833 | 842 | 832 | 836 | 36,600 | 418 |
| 2015-11-24 | 848 | 850 | 844 | 846 | 24,200 | 423 |
| 2015-11-20 | 839 | 848 | 836 | 848 | 14,400 | 424 |
| 2015-11-19 | 842 | 842 | 836 | 840 | 13,100 | 420 |
| 2015-11-18 | 832 | 843 | 831 | 843 | 18,700 | 421.50 |
| 2015-11-17 | 826 | 830 | 820 | 830 | 10,100 | 415 |
| 2015-11-16 | 820 | 830 | 819 | 826 | 12,200 | 413 |
| 2015-11-13 | 825 | 826 | 824 | 824 | 3,600 | 412 |
| 2015-11-12 | 826 | 828 | 826 | 826 | 2,500 | 413 |
| 2015-11-11 | 826 | 830 | 825 | 826 | 4,100 | 413 |
| 2015-11-10 | 820 | 827 | 819 | 826 | 8,800 | 413 |
| 2015-11-09 | 825 | 826 | 818 | 821 | 16,900 | 410.50 |
| 2015-11-06 | 821 | 829 | 821 | 827 | 4,000 | 413.50 |
| 2015-11-05 | 825 | 831 | 820 | 825 | 7,000 | 412.50 |
| 2015-11-04 | 835 | 837 | 828 | 830 | 8,700 | 415 |
| 2015-11-02 | 835 | 837 | 828 | 835 | 7,500 | 417.50 |
| 2015-10-30 | 837 | 837 | 830 | 835 | 4,700 | 417.50 |
| 2015-10-29 | 831 | 836 | 831 | 831 | 5,700 | 415.50 |
| 2015-10-28 | 837 | 839 | 830 | 830 | 4,200 | 415 |
| 2015-10-27 | 835 | 835 | 829 | 830 | 3,200 | 415 |
| 2015-10-26 | 820 | 835 | 820 | 828 | 9,100 | 414 |
| 2015-10-23 | 819 | 819 | 808 | 817 | 8,700 | 408.50 |
| 2015-10-22 | 804 | 804 | 801 | 804 | 1,700 | 402 |
| 2015-10-21 | 805 | 805 | 799 | 801 | 7,400 | 400.50 |
| 2015-10-20 | 803 | 805 | 802 | 802 | 5,300 | 401 |
| 2015-10-19 | 805 | 808 | 802 | 803 | 3,800 | 401.50 |
| 2015-10-16 | 800 | 807 | 800 | 807 | 3,100 | 403.50 |
| 2015-10-15 | 803 | 805 | 800 | 800 | 4,100 | 400 |
| 2015-10-14 | 805 | 808 | 800 | 805 | 5,300 | 402.50 |
| 2015-10-13 | 815 | 816 | 806 | 808 | 6,200 | 404 |
| 2015-10-09 | 816 | 819 | 802 | 814 | 10,100 | 407 |
| 2015-10-08 | 817 | 817 | 810 | 811 | 12,200 | 405.50 |
| 2015-10-07 | 785 | 811 | 784 | 802 | 24,100 | 401 |
| 2015-10-06 | 767 | 776 | 767 | 773 | 59,000 | 386.50 |
| 2015-10-05 | 789 | 794 | 785 | 785 | 6,500 | 392.50 |
| 2015-10-02 | 796 | 797 | 786 | 789 | 3,000 | 394.50 |
| 2015-10-01 | 801 | 801 | 784 | 798 | 9,200 | 399 |
| 2015-09-30 | 830 | 843 | 780 | 806 | 27,100 | 403 |
| 2015-09-29 | 833 | 843 | 822 | 843 | 13,000 | 421.50 |
| 2015-09-28 | 821 | 839 | 821 | 834 | 7,000 | 417 |
| 2015-09-25 | 825 | 825 | 801 | 817 | 5,900 | 408.50 |
| 2015-09-24 | 810 | 812 | 799 | 799 | 9,300 | 399.50 |
| 2015-09-18 | 798 | 798 | 782 | 785 | 7,500 | 392.50 |
| 2015-09-17 | 775 | 784 | 774 | 784 | 2,600 | 392 |
| 2015-09-16 | 768 | 773 | 765 | 773 | 1,300 | 386.50 |
| 2015-09-15 | 765 | 773 | 765 | 765 | 3,400 | 382.50 |
| 2015-09-14 | 774 | 778 | 755 | 755 | 5,100 | 377.50 |
| 2015-09-11 | 748 | 766 | 740 | 766 | 4,900 | 383 |
| 2015-09-10 | 750 | 750 | 728 | 745 | 4,100 | 372.50 |
| 2015-09-09 | 732 | 740 | 720 | 740 | 4,200 | 370 |
| 2015-09-08 | 744 | 744 | 708 | 708 | 2,900 | 354 |
| 2015-09-07 | 720 | 725 | 706 | 725 | 5,800 | 362.50 |
| 2015-09-04 | 768 | 772 | 740 | 744 | 5,300 | 372 |
| 2015-09-03 | 773 | 785 | 773 | 782 | 1,800 | 391 |
| 2015-09-02 | 794 | 798 | 773 | 785 | 7,400 | 392.50 |
| 2015-09-01 | 828 | 828 | 798 | 798 | 4,000 | 399 |
| 2015-08-31 | 820 | 823 | 816 | 823 | 3,400 | 411.50 |
| 2015-08-28 | 810 | 820 | 810 | 818 | 3,300 | 409 |
| 2015-08-27 | 795 | 804 | 795 | 803 | 7,200 | 401.50 |
| 2015-08-26 | 768 | 794 | 753 | 780 | 11,200 | 390 |
| 2015-08-25 | 720 | 775 | 701 | 753 | 15,000 | 376.50 |
| 2015-08-24 | 820 | 838 | 801 | 801 | 14,300 | 400.50 |
| 2015-08-21 | 830 | 843 | 830 | 833 | 8,400 | 416.50 |
| 2015-08-20 | 842 | 843 | 835 | 835 | 5,200 | 417.50 |
| 2015-08-19 | 845 | 846 | 844 | 846 | 1,200 | 423 |
| 2015-08-18 | 842 | 845 | 840 | 845 | 1,500 | 422.50 |
| 2015-08-17 | 847 | 847 | 842 | 842 | 1,900 | 421 |
| 2015-08-14 | 844 | 850 | 842 | 843 | 3,700 | 421.50 |
| 2015-08-13 | 838 | 841 | 838 | 841 | 3,000 | 420.50 |
| 2015-08-12 | 846 | 849 | 839 | 839 | 7,300 | 419.50 |
| 2015-08-11 | 847 | 850 | 846 | 846 | 4,300 | 423 |
| 2015-08-10 | 855 | 855 | 846 | 847 | 2,800 | 423.50 |
| 2015-08-07 | 857 | 857 | 842 | 855 | 3,900 | 427.50 |
| 2015-08-06 | 842 | 849 | 840 | 845 | 1,900 | 422.50 |
| 2015-08-05 | 840 | 851 | 840 | 849 | 3,700 | 424.50 |
| 2015-08-04 | 840 | 841 | 839 | 840 | 2,000 | 420 |
| 2015-08-03 | 849 | 849 | 843 | 843 | 2,100 | 421.50 |
| 2015-07-31 | 836 | 848 | 836 | 848 | 2,700 | 424 |
| 2015-07-30 | 849 | 849 | 832 | 841 | 3,600 | 420.50 |
| 2015-07-29 | 835 | 841 | 835 | 840 | 2,700 | 420 |
| 2015-07-28 | 832 | 841 | 831 | 835 | 4,300 | 417.50 |
| 2015-07-27 | 840 | 844 | 838 | 841 | 3,000 | 420.50 |
| 2015-07-24 | 842 | 846 | 837 | 840 | 3,700 | 420 |
| 2015-07-23 | 847 | 847 | 837 | 842 | 4,900 | 421 |
| 2015-07-22 | 852 | 852 | 846 | 849 | 3,300 | 424.50 |
| 2015-07-21 | 855 | 855 | 848 | 848 | 3,800 | 424 |
| 2015-07-17 | 857 | 858 | 848 | 855 | 6,000 | 427.50 |
| 2015-07-16 | 859 | 860 | 839 | 854 | 11,900 | 427 |
| 2015-07-15 | 865 | 865 | 820 | 844 | 22,900 | 422 |
| 2015-07-14 | 817 | 850 | 817 | 836 | 14,400 | 418 |
| 2015-07-13 | 802 | 811 | 802 | 811 | 1,500 | 405.50 |
| 2015-07-10 | 802 | 812 | 798 | 798 | 9,000 | 399 |
| 2015-07-09 | 815 | 815 | 802 | 811 | 6,200 | 405.50 |
| 2015-07-08 | 827 | 829 | 821 | 821 | 3,600 | 410.50 |
| 2015-07-07 | 831 | 831 | 826 | 827 | 4,000 | 413.50 |
| 2015-07-06 | 829 | 834 | 825 | 826 | 2,300 | 413 |
| 2015-07-03 | 834 | 834 | 823 | 824 | 4,400 | 412 |
| 2015-07-02 | 833 | 835 | 819 | 834 | 3,700 | 417 |
| 2015-07-01 | 808 | 825 | 808 | 825 | 4,600 | 412.50 |
| 2015-06-30 | 807 | 813 | 807 | 808 | 2,200 | 404 |
| 2015-06-29 | 811 | 815 | 808 | 808 | 3,700 | 404 |
| 2015-06-26 | 811 | 820 | 811 | 815 | 2,200 | 407.50 |
| 2015-06-25 | 808 | 811 | 808 | 811 | 2,700 | 405.50 |
| 2015-06-24 | 807 | 809 | 805 | 808 | 4,400 | 404 |
| 2015-06-23 | 802 | 811 | 802 | 807 | 4,300 | 403.50 |
| 2015-06-22 | 801 | 810 | 801 | 801 | 5,400 | 400.50 |
| 2015-06-19 | 805 | 805 | 801 | 802 | 3,800 | 401 |
| 2015-06-18 | 806 | 806 | 800 | 801 | 7,400 | 400.50 |
| 2015-06-17 | 805 | 810 | 805 | 806 | 3,600 | 403 |
| 2015-06-16 | 810 | 811 | 806 | 806 | 5,300 | 403 |
| 2015-06-15 | 818 | 818 | 806 | 810 | 10,900 | 405 |
| 2015-06-12 | 830 | 830 | 820 | 820 | 4,000 | 410 |
| 2015-06-11 | 832 | 835 | 830 | 830 | 7,100 | 415 |
| 2015-06-10 | 832 | 833 | 832 | 832 | 2,100 | 416 |
| 2015-06-09 | 832 | 836 | 832 | 835 | 3,000 | 417.50 |
| 2015-06-08 | 845 | 847 | 831 | 835 | 12,600 | 417.50 |
| 2015-06-05 | 853 | 855 | 842 | 845 | 3,800 | 422.50 |
| 2015-06-04 | 835 | 857 | 835 | 846 | 5,300 | 423 |
| 2015-06-03 | 829 | 835 | 828 | 835 | 4,400 | 417.50 |
| 2015-06-02 | 831 | 833 | 828 | 828 | 5,800 | 414 |
| 2015-06-01 | 835 | 835 | 831 | 831 | 6,600 | 415.50 |
| 2015-05-29 | 835 | 836 | 832 | 835 | 6,500 | 417.50 |
| 2015-05-28 | 861 | 861 | 816 | 836 | 18,900 | 418 |
| 2015-05-27 | 875 | 875 | 855 | 863 | 30,500 | 431.50 |
| 2015-05-26 | 891 | 899 | 891 | 899 | 22,800 | 449.50 |
| 2015-05-25 | 888 | 893 | 888 | 891 | 9,400 | 445.50 |
| 2015-05-22 | 888 | 890 | 887 | 889 | 6,000 | 444.50 |
| 2015-05-21 | 888 | 889 | 887 | 888 | 12,300 | 444 |
| 2015-05-20 | 887 | 888 | 887 | 888 | 5,300 | 444 |
| 2015-05-19 | 885 | 887 | 885 | 886 | 5,300 | 443 |
| 2015-05-18 | 886 | 887 | 884 | 885 | 7,500 | 442.50 |
| 2015-05-15 | 883 | 887 | 882 | 886 | 4,900 | 443 |
| 2015-05-14 | 885 | 887 | 881 | 882 | 6,500 | 441 |
| 2015-05-13 | 888 | 888 | 882 | 887 | 15,700 | 443.50 |
| 2015-05-12 | 893 | 895 | 892 | 894 | 5,700 | 447 |
| 2015-05-11 | 893 | 893 | 890 | 893 | 4,700 | 446.50 |
| 2015-05-08 | 888 | 893 | 887 | 890 | 6,300 | 445 |
| 2015-05-07 | 889 | 894 | 888 | 888 | 8,700 | 444 |
| 2015-05-01 | 893 | 897 | 892 | 892 | 10,600 | 446 |
| 2015-04-30 | 900 | 900 | 896 | 897 | 9,900 | 448.50 |
| 2015-04-28 | 900 | 900 | 898 | 900 | 5,800 | 450 |
| 2015-04-27 | 896 | 902 | 895 | 896 | 9,300 | 448 |
| 2015-04-24 | 900 | 901 | 899 | 899 | 5,700 | 449.50 |
| 2015-04-23 | 899 | 902 | 899 | 900 | 7,000 | 450 |
| 2015-04-22 | 902 | 902 | 899 | 902 | 6,000 | 451 |
| 2015-04-21 | 898 | 901 | 896 | 901 | 7,700 | 450.50 |
| 2015-04-20 | 890 | 893 | 888 | 893 | 6,100 | 446.50 |
| 2015-04-17 | 891 | 892 | 888 | 891 | 4,100 | 445.50 |
| 2015-04-16 | 889 | 890 | 884 | 890 | 3,500 | 445 |
| 2015-04-15 | 880 | 885 | 880 | 883 | 5,900 | 441.50 |
| 2015-04-14 | 884 | 888 | 880 | 881 | 7,800 | 440.50 |
| 2015-04-13 | 889 | 889 | 881 | 884 | 17,200 | 442 |
| 2015-04-10 | 899 | 899 | 888 | 889 | 19,200 | 444.50 |
| 2015-04-09 | 893 | 901 | 892 | 899 | 12,300 | 449.50 |
| 2015-04-08 | 888 | 901 | 888 | 890 | 10,000 | 445 |
| 2015-04-07 | 888 | 892 | 882 | 887 | 19,300 | 443.50 |
| 2015-04-06 | 890 | 905 | 888 | 898 | 8,700 | 449 |
| 2015-04-03 | 894 | 898 | 894 | 895 | 5,900 | 447.50 |
| 2015-04-02 | 900 | 900 | 894 | 898 | 7,800 | 449 |
| 2015-04-01 | 905 | 905 | 890 | 900 | 8,300 | 450 |
| 2015-03-31 | 913 | 913 | 882 | 902 | 17,000 | 451 |
| 2015-03-30 | 905 | 918 | 901 | 918 | 20,900 | 459 |
| 2015-03-27 | 897 | 910 | 897 | 903 | 13,600 | 451.50 |
| 2015-03-26 | 894 | 900 | 890 | 893 | 8,700 | 446.50 |
| 2015-03-25 | 898 | 900 | 891 | 894 | 6,900 | 447 |
| 2015-03-24 | 901 | 902 | 896 | 896 | 8,100 | 448 |
| 2015-03-23 | 899 | 899 | 891 | 895 | 9,700 | 447.50 |
| 2015-03-20 | 886 | 894 | 880 | 888 | 9,000 | 444 |
| 2015-03-19 | 873 | 899 | 858 | 895 | 18,100 | 447.50 |
| 2015-03-18 | 880 | 888 | 880 | 887 | 22,500 | 443.50 |
| 2015-03-17 | 904 | 920 | 892 | 899 | 34,800 | 449.50 |
| 2015-03-16 | 895 | 919 | 870 | 919 | 66,700 | 459.50 |
| 2015-03-13 | 831 | 860 | 813 | 850 | 56,000 | 425 |
| 2015-03-12 | 796 | 812 | 796 | 801 | 14,500 | 400.50 |
| 2015-03-11 | 787 | 794 | 787 | 794 | 11,300 | 397 |
| 2015-03-10 | 786 | 789 | 775 | 785 | 15,400 | 392.50 |
| 2015-03-09 | 765 | 772 | 758 | 767 | 13,400 | 383.50 |
| 2015-03-06 | 781 | 787 | 769 | 772 | 54,400 | 386 |
| 2015-03-05 | 799 | 804 | 772 | 793 | 131,200 | 396.50 |
| 2015-03-04 | 910 | 910 | 900 | 904 | 7,500 | 452 |
| 2015-03-03 | 916 | 920 | 913 | 913 | 7,900 | 456.50 |
| 2015-03-02 | 940 | 940 | 915 | 925 | 6,900 | 462.50 |
| 2015-02-27 | 940 | 945 | 935 | 940 | 11,000 | 470 |
| 2015-02-26 | 945 | 945 | 940 | 944 | 2,300 | 472 |
| 2015-02-25 | 944 | 945 | 936 | 945 | 4,300 | 472.50 |
| 2015-02-24 | 932 | 935 | 928 | 930 | 5,600 | 465 |
| 2015-02-23 | 931 | 941 | 907 | 928 | 13,300 | 464 |
| 2015-02-20 | 948 | 948 | 940 | 945 | 6,300 | 472.50 |
| 2015-02-19 | 947 | 948 | 943 | 946 | 5,200 | 473 |
| 2015-02-18 | 938 | 948 | 936 | 947 | 16,300 | 473.50 |
| 2015-02-17 | 925 | 935 | 924 | 931 | 11,300 | 465.50 |
| 2015-02-16 | 907 | 924 | 904 | 924 | 16,100 | 462 |
| 2015-02-13 | 890 | 898 | 875 | 897 | 4,400 | 448.50 |
| 2015-02-12 | 863 | 890 | 863 | 890 | 8,600 | 445 |
| 2015-02-10 | 859 | 862 | 854 | 862 | 5,300 | 431 |
| 2015-02-09 | 860 | 860 | 856 | 856 | 5,100 | 428 |
| 2015-02-06 | 859 | 875 | 859 | 862 | 3,400 | 431 |
| 2015-02-05 | 861 | 863 | 853 | 859 | 5,000 | 429.50 |
| 2015-02-04 | 874 | 874 | 861 | 863 | 8,700 | 431.50 |
| 2015-02-03 | 897 | 897 | 860 | 874 | 10,300 | 437 |
| 2015-02-02 | 890 | 900 | 876 | 882 | 20,400 | 441 |
| 2015-01-30 | 900 | 903 | 895 | 901 | 9,900 | 450.50 |
| 2015-01-29 | 881 | 914 | 881 | 893 | 17,100 | 446.50 |
| 2015-01-28 | 880 | 889 | 880 | 881 | 5,000 | 440.50 |
| 2015-01-27 | 887 | 889 | 878 | 889 | 7,800 | 444.50 |
| 2015-01-26 | 905 | 910 | 888 | 888 | 5,400 | 444 |
| 2015-01-23 | 898 | 909 | 882 | 893 | 8,100 | 446.50 |
| 2015-01-22 | 933 | 933 | 882 | 894 | 12,200 | 447 |
| 2015-01-21 | 972 | 972 | 932 | 932 | 8,000 | 466 |
| 2015-01-20 | 937 | 960 | 937 | 960 | 18,300 | 480 |
| 2015-01-19 | 910 | 935 | 905 | 935 | 18,500 | 467.50 |
| 2015-01-16 | 890 | 899 | 855 | 885 | 13,000 | 442.50 |
| 2015-01-15 | 888 | 903 | 878 | 898 | 12,800 | 449 |
| 2015-01-14 | 835 | 903 | 833 | 903 | 27,700 | 451.50 |
| 2015-01-13 | 852 | 864 | 835 | 839 | 35,200 | 419.50 |
| 2015-01-09 | 965 | 965 | 862 | 867 | 44,500 | 433.50 |
| 2015-01-08 | 969 | 989 | 929 | 965 | 36,900 | 482.50 |
| 2015-01-07 | 958 | 959 | 932 | 945 | 32,700 | 472.50 |
| 2015-01-06 | 926 | 973 | 899 | 973 | 36,600 | 486.50 |
| 2015-01-05 | 924 | 980 | 900 | 936 | 103,600 | 468 |
分割・併合履歴 ： [2017-06-28]1株→2株
