8537 (株)大光銀行 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 228 | 233 | 228 | 233 | 7,000 | 2,330 |
| 2008-12-29 | 230 | 230 | 228 | 228 | 4,000 | 2,280 |
| 2008-12-26 | 234 | 234 | 230 | 230 | 3,000 | 2,300 |
| 2008-12-25 | 235 | 235 | 226 | 231 | 4,000 | 2,310 |
| 2008-12-24 | 228 | 240 | 228 | 240 | 4,000 | 2,400 |
| 2008-12-22 | 228 | 229 | 228 | 228 | 45,000 | 2,280 |
| 2008-12-19 | 224 | 228 | 224 | 228 | 5,000 | 2,280 |
| 2008-12-18 | 233 | 233 | 224 | 228 | 29,000 | 2,280 |
| 2008-12-17 | 212 | 218 | 212 | 218 | 11,000 | 2,180 |
| 2008-12-16 | 212 | 212 | 204 | 212 | 28,000 | 2,120 |
| 2008-12-15 | 210 | 210 | 208 | 210 | 3,000 | 2,100 |
| 2008-12-12 | 212 | 212 | 203 | 206 | 13,000 | 2,060 |
| 2008-12-11 | 214 | 214 | 214 | 214 | 7,000 | 2,140 |
| 2008-12-10 | 214 | 214 | 214 | 214 | 15,000 | 2,140 |
| 2008-12-09 | 214 | 214 | 214 | 214 | 2,000 | 2,140 |
| 2008-12-08 | 214 | 214 | 213 | 213 | 45,000 | 2,130 |
| 2008-12-05 | 192 | 218 | 192 | 213 | 48,000 | 2,130 |
| 2008-12-04 | 205 | 205 | 186 | 191 | 43,000 | 1,910 |
| 2008-12-03 | 204 | 207 | 201 | 205 | 15,000 | 2,050 |
| 2008-12-02 | 219 | 219 | 207 | 208 | 60,000 | 2,080 |
| 2008-12-01 | 215 | 216 | 210 | 214 | 20,000 | 2,140 |
| 2008-11-28 | 217 | 220 | 208 | 213 | 44,000 | 2,130 |
| 2008-11-26 | 210 | 217 | 203 | 217 | 34,000 | 2,170 |
| 2008-11-25 | 202 | 210 | 200 | 210 | 50,000 | 2,100 |
| 2008-11-21 | 195 | 200 | 190 | 200 | 28,000 | 2,000 |
| 2008-11-20 | 190 | 200 | 190 | 200 | 27,000 | 2,000 |
| 2008-11-19 | 196 | 200 | 196 | 200 | 8,000 | 2,000 |
| 2008-11-18 | 200 | 201 | 197 | 201 | 31,000 | 2,010 |
| 2008-11-17 | 191 | 194 | 190 | 194 | 9,000 | 1,940 |
| 2008-11-14 | 183 | 190 | 183 | 190 | 23,000 | 1,900 |
| 2008-11-13 | 183 | 183 | 180 | 180 | 27,000 | 1,800 |
| 2008-11-12 | 182 | 185 | 182 | 184 | 7,000 | 1,840 |
| 2008-11-11 | 183 | 188 | 183 | 186 | 5,000 | 1,860 |
| 2008-11-10 | 184 | 190 | 183 | 185 | 7,000 | 1,850 |
| 2008-11-07 | 188 | 191 | 184 | 185 | 32,000 | 1,850 |
| 2008-11-06 | 192 | 198 | 192 | 193 | 68,000 | 1,930 |
| 2008-11-05 | 201 | 205 | 199 | 203 | 59,000 | 2,030 |
| 2008-11-04 | 197 | 206 | 197 | 203 | 21,000 | 2,030 |
| 2008-10-31 | 210 | 210 | 197 | 197 | 78,000 | 1,970 |
| 2008-10-30 | 206 | 209 | 202 | 205 | 30,000 | 2,050 |
| 2008-10-29 | 211 | 216 | 207 | 207 | 15,000 | 2,070 |
| 2008-10-28 | 215 | 215 | 203 | 212 | 32,000 | 2,120 |
| 2008-10-27 | 220 | 220 | 212 | 215 | 12,000 | 2,150 |
| 2008-10-24 | 221 | 222 | 217 | 222 | 9,000 | 2,220 |
| 2008-10-23 | 216 | 222 | 208 | 222 | 57,000 | 2,220 |
| 2008-10-22 | 226 | 229 | 226 | 226 | 21,000 | 2,260 |
| 2008-10-21 | 220 | 226 | 220 | 226 | 3,000 | 2,260 |
| 2008-10-20 | 231 | 231 | 222 | 222 | 39,000 | 2,220 |
| 2008-10-17 | 226 | 226 | 225 | 226 | 4,000 | 2,260 |
| 2008-10-16 | 212 | 227 | 212 | 227 | 22,000 | 2,270 |
| 2008-10-15 | 219 | 227 | 219 | 227 | 5,000 | 2,270 |
| 2008-10-14 | 229 | 229 | 229 | 229 | 1,000 | 2,290 |
| 2008-10-10 | 204 | 212 | 204 | 212 | 5,000 | 2,120 |
| 2008-10-09 | 218 | 218 | 213 | 213 | 6,000 | 2,130 |
| 2008-10-08 | 210 | 218 | 209 | 218 | 11,000 | 2,180 |
| 2008-10-07 | 218 | 218 | 218 | 218 | 10,000 | 2,180 |
| 2008-10-06 | 218 | 220 | 218 | 218 | 9,000 | 2,180 |
| 2008-10-03 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2008-10-02 | 227 | 229 | 222 | 222 | 47,000 | 2,220 |
| 2008-10-01 | 225 | 225 | 220 | 222 | 36,000 | 2,220 |
| 2008-09-30 | 227 | 232 | 222 | 222 | 8,000 | 2,220 |
| 2008-09-29 | 232 | 232 | 232 | 232 | 1,000 | 2,320 |
| 2008-09-26 | 233 | 238 | 228 | 228 | 10,000 | 2,280 |
| 2008-09-25 | 233 | 233 | 233 | 233 | 2,000 | 2,330 |
| 2008-09-24 | 233 | 233 | 233 | 233 | 12,000 | 2,330 |
| 2008-09-22 | 231 | 233 | 229 | 233 | 12,000 | 2,330 |
| 2008-09-19 | 227 | 227 | 214 | 227 | 72,000 | 2,270 |
| 2008-09-18 | 226 | 227 | 219 | 227 | 23,000 | 2,270 |
| 2008-09-17 | 229 | 229 | 227 | 227 | 2,000 | 2,270 |
| 2008-09-16 | 214 | 224 | 214 | 224 | 9,000 | 2,240 |
| 2008-09-12 | 224 | 229 | 224 | 224 | 3,000 | 2,240 |
| 2008-09-11 | 229 | 229 | 222 | 229 | 5,000 | 2,290 |
| 2008-09-10 | 227 | 232 | 217 | 232 | 37,000 | 2,320 |
| 2008-09-09 | 224 | 232 | 224 | 232 | 3,000 | 2,320 |
| 2008-09-08 | 223 | 230 | 223 | 229 | 4,000 | 2,290 |
| 2008-09-05 | 223 | 228 | 223 | 228 | 7,000 | 2,280 |
| 2008-09-04 | 223 | 228 | 223 | 228 | 13,000 | 2,280 |
| 2008-09-03 | 230 | 230 | 228 | 228 | 3,000 | 2,280 |
| 2008-09-02 | 230 | 232 | 226 | 230 | 82,000 | 2,300 |
| 2008-09-01 | 227 | 227 | 225 | 225 | 13,000 | 2,250 |
| 2008-08-29 | 220 | 224 | 220 | 220 | 4,000 | 2,200 |
| 2008-08-28 | 216 | 218 | 215 | 215 | 28,000 | 2,150 |
| 2008-08-27 | 223 | 228 | 215 | 216 | 135,000 | 2,160 |
| 2008-08-26 | 228 | 228 | 220 | 228 | 25,000 | 2,280 |
| 2008-08-25 | 223 | 228 | 223 | 228 | 6,000 | 2,280 |
| 2008-08-22 | 213 | 228 | 213 | 223 | 28,000 | 2,230 |
| 2008-08-21 | 228 | 233 | 213 | 213 | 163,000 | 2,130 |
| 2008-08-20 | 224 | 232 | 220 | 228 | 68,000 | 2,280 |
| 2008-08-19 | 237 | 237 | 230 | 234 | 49,000 | 2,340 |
| 2008-08-18 | 230 | 244 | 230 | 239 | 102,000 | 2,390 |
| 2008-08-15 | 243 | 245 | 238 | 245 | 55,000 | 2,450 |
| 2008-08-14 | 243 | 243 | 242 | 243 | 6,000 | 2,430 |
| 2008-08-13 | 245 | 247 | 244 | 244 | 21,000 | 2,440 |
| 2008-08-12 | 243 | 251 | 243 | 245 | 50,000 | 2,450 |
| 2008-08-11 | 244 | 250 | 242 | 248 | 38,000 | 2,480 |
| 2008-08-08 | 248 | 253 | 238 | 249 | 46,000 | 2,490 |
| 2008-08-07 | 249 | 253 | 239 | 253 | 98,000 | 2,530 |
| 2008-08-06 | 256 | 261 | 242 | 255 | 104,000 | 2,550 |
| 2008-08-05 | 264 | 267 | 256 | 256 | 66,000 | 2,560 |
| 2008-08-04 | 271 | 271 | 266 | 268 | 23,000 | 2,680 |
| 2008-08-01 | 268 | 268 | 265 | 268 | 44,000 | 2,680 |
| 2008-07-31 | 263 | 272 | 263 | 265 | 23,000 | 2,650 |
| 2008-07-30 | 264 | 267 | 261 | 267 | 34,000 | 2,670 |
| 2008-07-29 | 263 | 267 | 261 | 267 | 14,000 | 2,670 |
| 2008-07-28 | 273 | 273 | 260 | 267 | 60,000 | 2,670 |
| 2008-07-25 | 274 | 274 | 269 | 273 | 6,000 | 2,730 |
| 2008-07-24 | 270 | 275 | 267 | 275 | 17,000 | 2,750 |
| 2008-07-23 | 267 | 275 | 265 | 275 | 17,000 | 2,750 |
| 2008-07-22 | 272 | 273 | 267 | 270 | 56,000 | 2,700 |
| 2008-07-18 | 269 | 272 | 265 | 271 | 46,000 | 2,710 |
| 2008-07-17 | 274 | 274 | 274 | 274 | 7,000 | 2,740 |
| 2008-07-16 | 270 | 273 | 266 | 272 | 23,000 | 2,720 |
| 2008-07-15 | 272 | 275 | 266 | 275 | 21,000 | 2,750 |
| 2008-07-14 | 266 | 277 | 262 | 277 | 7,000 | 2,770 |
| 2008-07-11 | 267 | 274 | 264 | 274 | 10,000 | 2,740 |
| 2008-07-10 | 272 | 274 | 272 | 272 | 5,000 | 2,720 |
| 2008-07-09 | 275 | 275 | 274 | 274 | 6,000 | 2,740 |
| 2008-07-08 | 276 | 279 | 274 | 275 | 14,000 | 2,750 |
| 2008-07-07 | 280 | 280 | 277 | 280 | 7,000 | 2,800 |
| 2008-07-04 | 280 | 282 | 272 | 282 | 29,000 | 2,820 |
| 2008-07-03 | 281 | 284 | 281 | 282 | 4,000 | 2,820 |
| 2008-07-02 | 288 | 288 | 281 | 285 | 41,000 | 2,850 |
| 2008-07-01 | 284 | 289 | 284 | 287 | 15,000 | 2,870 |
| 2008-06-30 | 287 | 287 | 282 | 283 | 62,000 | 2,830 |
| 2008-06-27 | 282 | 286 | 281 | 286 | 20,000 | 2,860 |
| 2008-06-26 | 286 | 286 | 286 | 286 | 1,000 | 2,860 |
| 2008-06-25 | 282 | 286 | 281 | 281 | 4,000 | 2,810 |
| 2008-06-24 | 283 | 285 | 282 | 285 | 13,000 | 2,850 |
| 2008-06-23 | 287 | 287 | 282 | 287 | 18,000 | 2,870 |
| 2008-06-20 | 287 | 287 | 287 | 287 | 1,000 | 2,870 |
| 2008-06-19 | 283 | 283 | 283 | 283 | 1,000 | 2,830 |
| 2008-06-18 | 291 | 291 | 287 | 287 | 30,000 | 2,870 |
| 2008-06-17 | 287 | 287 | 286 | 286 | 4,000 | 2,860 |
| 2008-06-16 | 278 | 286 | 278 | 286 | 14,000 | 2,860 |
| 2008-06-13 | 275 | 280 | 275 | 280 | 2,000 | 2,800 |
| 2008-06-12 | 277 | 277 | 277 | 277 | 3,000 | 2,770 |
| 2008-06-11 | 282 | 282 | 280 | 280 | 28,000 | 2,800 |
| 2008-06-10 | 283 | 284 | 283 | 283 | 11,000 | 2,830 |
| 2008-06-09 | 281 | 285 | 281 | 285 | 13,000 | 2,850 |
| 2008-06-06 | 290 | 290 | 283 | 286 | 67,000 | 2,860 |
| 2008-06-05 | 290 | 290 | 285 | 290 | 57,000 | 2,900 |
| 2008-06-04 | 289 | 294 | 287 | 290 | 31,000 | 2,900 |
| 2008-06-03 | 298 | 298 | 294 | 294 | 23,000 | 2,940 |
| 2008-06-02 | 291 | 296 | 291 | 294 | 14,000 | 2,940 |
| 2008-05-30 | 297 | 297 | 287 | 295 | 36,000 | 2,950 |
| 2008-05-29 | 288 | 297 | 288 | 297 | 5,000 | 2,970 |
| 2008-05-28 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 2008-05-27 | 289 | 290 | 285 | 290 | 32,000 | 2,900 |
| 2008-05-26 | 284 | 289 | 284 | 289 | 36,000 | 2,890 |
| 2008-05-23 | 282 | 285 | 282 | 284 | 13,000 | 2,840 |
| 2008-05-22 | 284 | 287 | 284 | 284 | 30,000 | 2,840 |
| 2008-05-21 | 282 | 284 | 282 | 284 | 9,000 | 2,840 |
| 2008-05-20 | 287 | 287 | 284 | 284 | 15,000 | 2,840 |
| 2008-05-19 | 287 | 287 | 280 | 285 | 14,000 | 2,850 |
| 2008-05-16 | 292 | 292 | 282 | 287 | 48,000 | 2,870 |
| 2008-05-15 | 285 | 287 | 284 | 287 | 48,000 | 2,870 |
| 2008-05-14 | 283 | 285 | 283 | 285 | 29,000 | 2,850 |
| 2008-05-13 | 286 | 286 | 283 | 285 | 21,000 | 2,850 |
| 2008-05-12 | 287 | 289 | 285 | 285 | 6,000 | 2,850 |
| 2008-05-09 | 285 | 289 | 285 | 289 | 17,000 | 2,890 |
| 2008-05-08 | 285 | 289 | 285 | 289 | 3,000 | 2,890 |
| 2008-05-07 | 297 | 297 | 282 | 285 | 34,000 | 2,850 |
| 2008-05-02 | 285 | 287 | 282 | 287 | 33,000 | 2,870 |
| 2008-05-01 | 287 | 289 | 287 | 287 | 5,000 | 2,870 |
| 2008-04-30 | 285 | 290 | 284 | 290 | 24,000 | 2,900 |
| 2008-04-28 | 290 | 290 | 283 | 283 | 9,000 | 2,830 |
| 2008-04-25 | 287 | 287 | 287 | 287 | 3,000 | 2,870 |
| 2008-04-24 | 287 | 287 | 287 | 287 | 24,000 | 2,870 |
| 2008-04-23 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2008-04-22 | 287 | 287 | 287 | 287 | 2,000 | 2,870 |
| 2008-04-21 | 285 | 285 | 285 | 285 | 5,000 | 2,850 |
| 2008-04-18 | 291 | 291 | 287 | 287 | 21,000 | 2,870 |
| 2008-04-17 | 280 | 287 | 280 | 287 | 24,000 | 2,870 |
| 2008-04-16 | 278 | 280 | 273 | 280 | 15,000 | 2,800 |
| 2008-04-15 | 282 | 285 | 280 | 285 | 4,000 | 2,850 |
| 2008-04-11 | 286 | 288 | 284 | 288 | 7,000 | 2,880 |
| 2008-04-10 | 284 | 288 | 284 | 288 | 17,000 | 2,880 |
| 2008-04-09 | 284 | 289 | 284 | 289 | 6,000 | 2,890 |
| 2008-04-08 | 286 | 294 | 280 | 289 | 27,000 | 2,890 |
| 2008-04-07 | 294 | 294 | 294 | 294 | 1,000 | 2,940 |
| 2008-04-04 | 294 | 294 | 294 | 294 | 1,000 | 2,940 |
| 2008-04-03 | 285 | 293 | 285 | 293 | 4,000 | 2,930 |
| 2008-04-02 | 288 | 288 | 285 | 287 | 17,000 | 2,870 |
| 2008-04-01 | 286 | 286 | 284 | 284 | 13,000 | 2,840 |
| 2008-03-31 | 281 | 281 | 281 | 281 | 6,000 | 2,810 |
| 2008-03-28 | 283 | 284 | 281 | 284 | 5,000 | 2,840 |
| 2008-03-27 | 284 | 284 | 283 | 283 | 7,000 | 2,830 |
| 2008-03-26 | 285 | 286 | 285 | 286 | 5,000 | 2,860 |
| 2008-03-25 | 293 | 293 | 286 | 293 | 18,000 | 2,930 |
| 2008-03-24 | 294 | 294 | 293 | 293 | 10,000 | 2,930 |
| 2008-03-21 | 286 | 293 | 278 | 293 | 9,000 | 2,930 |
| 2008-03-19 | 294 | 294 | 294 | 294 | 2,000 | 2,940 |
| 2008-03-18 | 320 | 320 | 310 | 310 | 32,000 | 3,100 |
| 2008-03-17 | 295 | 295 | 290 | 290 | 6,000 | 2,900 |
| 2008-03-14 | 285 | 291 | 285 | 291 | 45,000 | 2,910 |
| 2008-03-12 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 2008-03-11 | 284 | 284 | 284 | 284 | 1,000 | 2,840 |
| 2008-03-10 | 289 | 289 | 289 | 289 | 1,000 | 2,890 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
