3160 (株)大光の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	682	682	677	677	8,100	677
2022-12-29	676	684	672	682	28,800	682
2022-12-28	671	682	670	681	29,600	681
2022-12-27	665	683	665	678	53,800	678
2022-12-26	672	673	660	668	43,800	668
2022-12-23	683	683	650	672	137,900	672
2022-12-22	682	685	670	685	151,400	685
2022-12-21	668	668	662	666	31,700	666
2022-12-20	670	670	660	665	41,100	665
2022-12-19	663	670	661	670	28,000	670
2022-12-16	661	665	661	662	10,000	662
2022-12-15	663	665	662	664	10,500	664
2022-12-14	666	669	661	664	84,100	664
2022-12-13	663	666	661	666	21,900	666
2022-12-12	664	664	662	664	12,300	664
2022-12-09	660	663	658	663	12,600	663
2022-12-08	660	663	654	661	28,500	661
2022-12-07	658	658	655	656	21,300	656
2022-12-06	666	666	658	658	24,400	658
2022-12-05	665	667	660	663	27,500	663
2022-12-02	678	678	663	665	38,100	665
2022-12-01	682	682	667	675	37,600	675
2022-11-30	681	681	668	676	50,300	676
2022-11-29	687	691	677	677	237,900	677
2022-11-28	699	702	698	701	432,200	701
2022-11-25	693	699	693	699	77,400	699
2022-11-24	692	698	692	698	45,200	698
2022-11-22	690	699	690	694	50,400	694
2022-11-21	696	698	694	697	39,100	697
2022-11-18	693	697	690	695	34,600	695
2022-11-17	686	691	686	688	25,100	688
2022-11-16	686	688	685	686	9,400	686
2022-11-15	687	689	685	685	12,100	685
2022-11-14	686	689	686	689	18,100	689
2022-11-11	687	689	686	688	20,000	688
2022-11-10	686	690	685	687	13,500	687
2022-11-09	687	689	685	689	14,200	689
2022-11-08	684	687	683	687	15,200	687
2022-11-07	680	684	680	682	13,900	682
2022-11-04	678	683	677	678	19,800	678
2022-11-02	678	684	678	678	20,700	678
2022-11-01	682	688	678	678	35,200	678
2022-10-31	681	689	681	685	18,700	685
2022-10-28	690	697	678	678	62,300	678
2022-10-27	685	689	685	689	13,600	689
2022-10-26	689	695	684	684	18,200	684
2022-10-25	689	689	684	689	19,700	689
2022-10-24	695	696	688	689	13,400	689
2022-10-21	695	697	692	692	10,900	692
2022-10-20	699	699	694	698	12,200	698
2022-10-19	689	699	688	699	15,100	699
2022-10-18	691	692	685	689	16,300	689
2022-10-17	683	691	682	687	16,200	687
2022-10-14	685	690	680	684	22,200	684
2022-10-13	690	690	678	680	23,600	680
2022-10-12	682	684	678	684	12,500	684
2022-10-11	685	687	677	680	25,100	680
2022-10-07	679	683	678	683	50,800	683
2022-10-06	675	682	675	681	19,100	681
2022-10-05	666	677	666	676	20,200	676
2022-10-04	675	675	662	666	30,700	666
2022-10-03	658	661	654	655	45,300	655
2022-09-30	678	680	668	668	196,700	668
2022-09-29	670	691	670	688	45,400	688
2022-09-28	677	677	662	676	37,300	676
2022-09-27	692	695	657	667	114,900	667
2022-09-26	711	718	703	703	127,400	703
2022-09-22	702	705	700	703	39,000	703
2022-09-21	705	707	701	701	27,200	701
2022-09-20	701	705	700	701	23,900	701
2022-09-16	700	705	700	700	21,500	700
2022-09-15	701	706	700	701	12,400	701
2022-09-14	702	705	700	700	13,900	700
2022-09-13	709	709	702	703	13,100	703
2022-09-12	710	710	704	708	10,200	708
2022-09-09	702	709	702	709	24,200	709
2022-09-08	704	706	703	706	10,200	706
2022-09-07	705	708	702	702	9,500	702
2022-09-06	704	707	704	707	5,600	707
2022-09-05	706	709	705	705	8,000	705
2022-09-02	706	710	703	708	13,600	708
2022-09-01	709	712	706	706	9,500	706
2022-08-31	709	715	709	715	8,000	715
2022-08-30	710	714	709	714	9,600	714
2022-08-29	712	712	705	707	15,200	707
2022-08-26	709	712	706	712	11,800	712
2022-08-25	706	708	705	706	4,200	706
2022-08-24	708	708	705	705	7,000	705
2022-08-23	712	712	705	705	7,200	705
2022-08-22	710	713	708	712	9,100	712
2022-08-19	704	709	704	707	9,000	707
2022-08-18	702	707	702	707	8,200	707
2022-08-17	708	711	705	707	7,000	707
2022-08-16	708	710	705	707	4,700	707
2022-08-15	714	717	710	711	7,100	711
2022-08-12	707	719	705	719	26,300	719
2022-08-10	708	708	702	707	7,200	707
2022-08-09	707	707	701	707	10,600	707
2022-08-08	706	707	703	706	5,800	706
2022-08-05	702	708	702	708	12,300	708
2022-08-04	697	703	696	703	7,300	703
2022-08-03	698	701	696	696	19,500	696
2022-08-02	705	706	698	698	19,800	698
2022-08-01	704	705	702	705	7,400	705
2022-07-29	708	708	701	702	5,900	702
2022-07-28	707	708	700	708	10,700	708
2022-07-27	706	708	704	706	7,400	706
2022-07-26	704	706	703	706	4,900	706
2022-07-25	700	703	697	703	11,700	703
2022-07-22	699	702	696	696	20,300	696
2022-07-21	702	705	701	702	12,200	702
2022-07-20	705	706	700	706	20,800	706
2022-07-19	712	712	698	702	27,200	702
2022-07-15	715	715	704	705	18,800	705
2022-07-14	707	707	698	704	16,200	704
2022-07-13	702	708	700	708	13,100	708
2022-07-12	706	712	701	702	13,800	702
2022-07-11	707	716	707	709	17,000	709
2022-07-08	719	722	707	707	21,700	707
2022-07-07	725	725	715	719	8,200	719
2022-07-06	717	724	716	717	9,200	717
2022-07-05	723	724	717	718	10,800	718
2022-07-04	722	724	719	722	7,500	722
2022-07-01	716	721	716	716	9,800	716
2022-06-30	738	740	716	716	26,500	716
2022-06-29	720	750	719	750	62,000	750
2022-06-28	717	720	716	720	9,600	720
2022-06-27	715	719	710	719	8,600	719
2022-06-24	711	715	707	713	5,300	713
2022-06-23	700	710	700	708	8,000	708
2022-06-22	714	714	701	703	6,300	703
2022-06-21	715	715	703	709	9,000	709
2022-06-20	716	716	698	705	12,900	705
2022-06-17	704	708	700	707	10,700	707
2022-06-16	712	712	702	706	10,100	706
2022-06-15	716	716	696	697	22,300	697
2022-06-14	716	718	712	712	12,600	712
2022-06-13	715	719	715	716	13,800	716
2022-06-10	718	722	718	718	11,400	718
2022-06-09	722	725	721	722	27,700	722
2022-06-08	720	722	719	722	23,300	722
2022-06-07	718	720	717	718	8,600	718
2022-06-06	716	719	716	717	11,900	717
2022-06-03	722	722	716	719	9,700	719
2022-06-02	714	721	714	721	17,600	721
2022-06-01	711	720	708	720	21,000	720
2022-05-31	716	720	712	716	24,600	716
2022-05-30	705	720	703	720	267,400	720
2022-05-27	712	722	712	722	282,200	722
2022-05-26	715	721	714	714	95,900	714
2022-05-25	717	720	717	719	28,600	719
2022-05-24	720	724	717	721	63,600	721
2022-05-23	725	727	721	723	34,700	723
2022-05-20	721	725	721	725	19,900	725
2022-05-19	719	724	718	721	24,000	721
2022-05-18	722	724	722	723	17,700	723
2022-05-17	721	723	719	722	18,300	722
2022-05-16	720	723	717	720	21,200	720
2022-05-13	714	721	714	720	26,600	720
2022-05-12	714	720	714	717	18,400	717
2022-05-11	714	719	713	717	9,700	717
2022-05-10	715	716	712	713	17,300	713
2022-05-09	718	721	716	719	14,800	719
2022-05-06	710	720	710	716	27,300	716
2022-05-02	720	723	713	715	28,200	715
2022-04-28	723	729	721	724	23,400	724
2022-04-27	709	730	709	730	54,400	730
2022-04-26	720	722	716	718	12,000	718
2022-04-25	724	725	719	720	15,600	720
2022-04-22	723	726	718	726	20,900	726
2022-04-21	724	725	720	724	14,700	724
2022-04-20	725	725	718	721	16,100	721
2022-04-19	722	722	718	719	10,100	719
2022-04-18	722	722	717	718	8,700	718
2022-04-15	725	725	720	720	52,600	720
2022-04-14	718	722	717	722	11,400	722
2022-04-13	717	718	712	718	11,300	718
2022-04-12	718	719	712	712	14,800	712
2022-04-11	725	727	717	717	20,900	717
2022-04-08	727	727	716	725	225,300	725
2022-04-07	720	720	715	720	14,300	720
2022-04-06	723	727	718	722	18,900	722
2022-04-05	724	728	724	725	31,700	725
2022-04-04	729	729	723	723	11,900	723
2022-04-01	714	735	707	729	58,000	729
2022-03-31	712	721	712	713	16,500	713
2022-03-30	713	718	712	718	20,500	718
2022-03-29	703	714	693	714	32,000	714
2022-03-28	707	707	691	691	37,700	691
2022-03-25	713	714	708	710	23,000	710
2022-03-24	713	713	709	713	10,500	713
2022-03-23	712	713	707	711	12,200	711
2022-03-22	710	712	705	710	20,400	710
2022-03-18	709	709	705	709	20,100	709
2022-03-17	707	708	702	708	8,900	708
2022-03-16	705	707	703	707	11,500	707
2022-03-15	703	705	700	705	13,500	705
2022-03-14	695	703	694	703	6,600	703
2022-03-11	687	695	683	693	13,900	693
2022-03-10	701	701	681	700	22,100	700
2022-03-09	688	690	671	671	15,200	671
2022-03-08	672	688	672	688	16,300	688
2022-03-07	696	699	685	690	7,800	690
2022-03-04	703	703	695	695	7,100	695
2022-03-03	699	703	699	703	8,300	703
2022-03-02	703	703	699	699	9,000	699
2022-03-01	702	702	698	702	9,100	702
2022-02-28	700	701	696	699	8,800	699
2022-02-25	696	700	693	700	11,400	700
2022-02-24	699	699	685	695	11,100	695
2022-02-22	698	698	692	696	5,500	696
2022-02-21	700	701	696	698	7,000	698
2022-02-18	700	700	698	700	6,800	700
2022-02-17	700	700	698	700	7,100	700
2022-02-16	698	700	697	699	10,800	699
2022-02-15	698	698	694	695	8,500	695
2022-02-14	695	697	690	694	6,200	694
2022-02-10	695	697	691	697	8,000	697
2022-02-09	689	690	684	689	6,200	689
2022-02-08	680	684	679	684	3,600	684
2022-02-07	685	688	674	674	8,800	674
2022-02-04	692	695	689	689	4,100	689
2022-02-03	695	698	692	692	6,700	692
2022-02-02	690	697	688	697	12,700	697
2022-02-01	693	693	686	688	10,700	688
2022-01-31	657	697	653	697	40,700	697
2022-01-28	657	659	648	654	67,800	654
2022-01-27	661	662	650	650	19,600	650
2022-01-26	662	664	661	661	4,700	661
2022-01-25	664	664	660	660	10,700	660
2022-01-24	668	669	663	666	10,900	666
2022-01-21	669	676	663	668	15,600	668
2022-01-20	665	677	665	673	15,800	673
2022-01-19	673	674	665	665	13,300	665
2022-01-18	678	680	674	674	4,500	674
2022-01-17	678	680	675	678	8,100	678
2022-01-14	691	691	677	680	12,400	680
2022-01-13	690	691	686	690	8,300	690
2022-01-12	690	690	682	689	13,700	689
2022-01-11	686	686	674	681	15,700	681
2022-01-07	686	686	672	675	9,400	675
2022-01-06	683	683	675	677	10,900	677
2022-01-05	690	690	676	682	13,100	682
2022-01-04	682	685	675	685	9,500	685

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 [2022年度]

3160 (株)大光の時系列データ [2022年度]