8537 (株)大光銀行 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 155 | 156 | 151 | 156 | 21,000 | 1,560 |
| 2010-12-29 | 153 | 155 | 153 | 155 | 14,000 | 1,550 |
| 2010-12-28 | 152 | 154 | 150 | 154 | 39,000 | 1,540 |
| 2010-12-27 | 154 | 154 | 151 | 151 | 18,000 | 1,510 |
| 2010-12-24 | 155 | 159 | 152 | 154 | 64,000 | 1,540 |
| 2010-12-22 | 155 | 156 | 152 | 153 | 169,000 | 1,530 |
| 2010-12-21 | 152 | 155 | 151 | 155 | 38,000 | 1,550 |
| 2010-12-20 | 152 | 152 | 151 | 151 | 48,000 | 1,510 |
| 2010-12-17 | 151 | 152 | 151 | 152 | 31,000 | 1,520 |
| 2010-12-16 | 150 | 153 | 150 | 150 | 26,000 | 1,500 |
| 2010-12-15 | 153 | 155 | 150 | 150 | 62,000 | 1,500 |
| 2010-12-14 | 152 | 153 | 151 | 153 | 28,000 | 1,530 |
| 2010-12-13 | 150 | 153 | 150 | 152 | 61,000 | 1,520 |
| 2010-12-10 | 148 | 152 | 148 | 150 | 57,000 | 1,500 |
| 2010-12-09 | 146 | 148 | 145 | 148 | 46,000 | 1,480 |
| 2010-12-08 | 146 | 147 | 145 | 145 | 7,000 | 1,450 |
| 2010-12-07 | 142 | 145 | 142 | 145 | 23,000 | 1,450 |
| 2010-12-06 | 148 | 148 | 146 | 146 | 12,000 | 1,460 |
| 2010-12-03 | 148 | 148 | 148 | 148 | 4,000 | 1,480 |
| 2010-12-02 | 149 | 149 | 148 | 148 | 34,000 | 1,480 |
| 2010-12-01 | 146 | 149 | 145 | 149 | 21,000 | 1,490 |
| 2010-11-30 | 148 | 148 | 144 | 144 | 14,000 | 1,440 |
| 2010-11-29 | 148 | 148 | 145 | 146 | 29,000 | 1,460 |
| 2010-11-26 | 147 | 148 | 146 | 147 | 21,000 | 1,470 |
| 2010-11-25 | 145 | 148 | 145 | 148 | 8,000 | 1,480 |
| 2010-11-24 | 148 | 150 | 147 | 150 | 20,000 | 1,500 |
| 2010-11-22 | 150 | 150 | 149 | 149 | 31,000 | 1,490 |
| 2010-11-19 | 151 | 151 | 147 | 149 | 23,000 | 1,490 |
| 2010-11-18 | 151 | 152 | 149 | 152 | 42,000 | 1,520 |
| 2010-11-17 | 150 | 150 | 148 | 150 | 12,000 | 1,500 |
| 2010-11-16 | 150 | 150 | 148 | 150 | 24,000 | 1,500 |
| 2010-11-15 | 151 | 151 | 150 | 150 | 3,000 | 1,500 |
| 2010-11-12 | 149 | 149 | 148 | 148 | 17,000 | 1,480 |
| 2010-11-11 | 150 | 152 | 150 | 152 | 3,000 | 1,520 |
| 2010-11-10 | 149 | 153 | 148 | 150 | 39,000 | 1,500 |
| 2010-11-09 | 148 | 151 | 147 | 149 | 14,000 | 1,490 |
| 2010-11-08 | 148 | 152 | 147 | 147 | 10,000 | 1,470 |
| 2010-11-05 | 148 | 152 | 148 | 149 | 7,000 | 1,490 |
| 2010-11-04 | 149 | 149 | 149 | 149 | 9,000 | 1,490 |
| 2010-11-02 | 153 | 153 | 150 | 150 | 28,000 | 1,500 |
| 2010-11-01 | 152 | 153 | 150 | 153 | 22,000 | 1,530 |
| 2010-10-29 | 148 | 149 | 148 | 149 | 8,000 | 1,490 |
| 2010-10-28 | 147 | 147 | 143 | 147 | 10,000 | 1,470 |
| 2010-10-26 | 145 | 147 | 144 | 147 | 18,000 | 1,470 |
| 2010-10-25 | 148 | 148 | 148 | 148 | 2,000 | 1,480 |
| 2010-10-22 | 145 | 148 | 145 | 148 | 27,000 | 1,480 |
| 2010-10-21 | 145 | 145 | 142 | 145 | 6,000 | 1,450 |
| 2010-10-20 | 144 | 145 | 142 | 145 | 18,000 | 1,450 |
| 2010-10-19 | 150 | 150 | 144 | 146 | 34,000 | 1,460 |
| 2010-10-18 | 152 | 152 | 145 | 149 | 31,000 | 1,490 |
| 2010-10-15 | 149 | 151 | 149 | 151 | 8,000 | 1,510 |
| 2010-10-14 | 148 | 150 | 146 | 150 | 22,000 | 1,500 |
| 2010-10-13 | 148 | 149 | 144 | 146 | 11,000 | 1,460 |
| 2010-10-12 | 150 | 150 | 145 | 145 | 52,000 | 1,450 |
| 2010-10-08 | 152 | 153 | 152 | 153 | 8,000 | 1,530 |
| 2010-10-07 | 152 | 154 | 150 | 150 | 27,000 | 1,500 |
| 2010-10-06 | 155 | 155 | 153 | 155 | 9,000 | 1,550 |
| 2010-10-05 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2010-10-04 | 159 | 159 | 156 | 156 | 29,000 | 1,560 |
| 2010-10-01 | 154 | 157 | 154 | 156 | 44,000 | 1,560 |
| 2010-09-30 | 161 | 161 | 159 | 159 | 11,000 | 1,590 |
| 2010-09-29 | 162 | 162 | 160 | 160 | 6,000 | 1,600 |
| 2010-09-28 | 163 | 165 | 161 | 165 | 13,000 | 1,650 |
| 2010-09-27 | 160 | 165 | 160 | 163 | 10,000 | 1,630 |
| 2010-09-24 | 156 | 160 | 156 | 160 | 7,000 | 1,600 |
| 2010-09-22 | 159 | 160 | 155 | 160 | 56,000 | 1,600 |
| 2010-09-21 | 163 | 163 | 159 | 159 | 22,000 | 1,590 |
| 2010-09-17 | 162 | 162 | 158 | 158 | 21,000 | 1,580 |
| 2010-09-16 | 161 | 161 | 160 | 160 | 2,000 | 1,600 |
| 2010-09-15 | 159 | 161 | 158 | 161 | 12,000 | 1,610 |
| 2010-09-14 | 158 | 158 | 156 | 156 | 6,000 | 1,560 |
| 2010-09-13 | 161 | 161 | 158 | 158 | 22,000 | 1,580 |
| 2010-09-10 | 160 | 160 | 160 | 160 | 10,000 | 1,600 |
| 2010-09-09 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2010-09-08 | 157 | 159 | 154 | 159 | 16,000 | 1,590 |
| 2010-09-07 | 157 | 157 | 157 | 157 | 3,000 | 1,570 |
| 2010-09-06 | 155 | 156 | 155 | 156 | 3,000 | 1,560 |
| 2010-09-03 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 2010-09-02 | 155 | 157 | 155 | 155 | 30,000 | 1,550 |
| 2010-09-01 | 161 | 161 | 154 | 157 | 59,000 | 1,570 |
| 2010-08-31 | 162 | 162 | 159 | 159 | 15,000 | 1,590 |
| 2010-08-30 | 159 | 164 | 159 | 162 | 8,000 | 1,620 |
| 2010-08-27 | 154 | 159 | 154 | 159 | 12,000 | 1,590 |
| 2010-08-26 | 156 | 158 | 156 | 158 | 11,000 | 1,580 |
| 2010-08-25 | 156 | 158 | 152 | 156 | 46,000 | 1,560 |
| 2010-08-24 | 156 | 158 | 154 | 158 | 39,000 | 1,580 |
| 2010-08-23 | 156 | 158 | 153 | 157 | 45,000 | 1,570 |
| 2010-08-20 | 156 | 158 | 154 | 156 | 18,000 | 1,560 |
| 2010-08-19 | 159 | 161 | 158 | 159 | 13,000 | 1,590 |
| 2010-08-18 | 161 | 162 | 158 | 159 | 42,000 | 1,590 |
| 2010-08-17 | 165 | 165 | 162 | 162 | 13,000 | 1,620 |
| 2010-08-16 | 160 | 163 | 160 | 163 | 5,000 | 1,630 |
| 2010-08-13 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2010-08-12 | 160 | 162 | 158 | 160 | 9,000 | 1,600 |
| 2010-08-11 | 162 | 162 | 160 | 160 | 2,000 | 1,600 |
| 2010-08-10 | 161 | 162 | 161 | 161 | 19,000 | 1,610 |
| 2010-08-09 | 162 | 162 | 162 | 162 | 29,000 | 1,620 |
| 2010-08-06 | 166 | 166 | 160 | 162 | 35,000 | 1,620 |
| 2010-08-05 | 168 | 168 | 163 | 164 | 21,000 | 1,640 |
| 2010-08-04 | 167 | 168 | 165 | 165 | 20,000 | 1,650 |
| 2010-08-03 | 170 | 172 | 169 | 169 | 73,000 | 1,690 |
| 2010-08-02 | 173 | 174 | 172 | 172 | 13,000 | 1,720 |
| 2010-07-30 | 176 | 176 | 172 | 175 | 39,000 | 1,750 |
| 2010-07-29 | 176 | 176 | 175 | 176 | 10,000 | 1,760 |
| 2010-07-28 | 173 | 175 | 173 | 175 | 29,000 | 1,750 |
| 2010-07-27 | 175 | 175 | 173 | 173 | 9,000 | 1,730 |
| 2010-07-26 | 175 | 175 | 175 | 175 | 12,000 | 1,750 |
| 2010-07-23 | 177 | 178 | 170 | 175 | 28,000 | 1,750 |
| 2010-07-22 | 180 | 180 | 180 | 180 | 51,000 | 1,800 |
| 2010-07-21 | 184 | 184 | 175 | 180 | 18,000 | 1,800 |
| 2010-07-20 | 175 | 185 | 173 | 185 | 14,000 | 1,850 |
| 2010-07-16 | 180 | 180 | 179 | 179 | 19,000 | 1,790 |
| 2010-07-15 | 179 | 183 | 178 | 179 | 24,000 | 1,790 |
| 2010-07-14 | 181 | 181 | 179 | 179 | 5,000 | 1,790 |
| 2010-07-13 | 178 | 180 | 177 | 178 | 6,000 | 1,780 |
| 2010-07-12 | 180 | 180 | 177 | 177 | 7,000 | 1,770 |
| 2010-07-09 | 178 | 178 | 176 | 176 | 18,000 | 1,760 |
| 2010-07-08 | 178 | 178 | 178 | 178 | 2,000 | 1,780 |
| 2010-07-07 | 183 | 183 | 181 | 181 | 4,000 | 1,810 |
| 2010-07-06 | 178 | 178 | 178 | 178 | 9,000 | 1,780 |
| 2010-07-05 | 176 | 181 | 176 | 181 | 12,000 | 1,810 |
| 2010-07-02 | 181 | 181 | 178 | 181 | 32,000 | 1,810 |
| 2010-07-01 | 180 | 182 | 179 | 181 | 23,000 | 1,810 |
| 2010-06-30 | 181 | 181 | 179 | 179 | 68,000 | 1,790 |
| 2010-06-29 | 185 | 189 | 181 | 181 | 38,000 | 1,810 |
| 2010-06-28 | 180 | 180 | 180 | 180 | 8,000 | 1,800 |
| 2010-06-25 | 179 | 181 | 177 | 181 | 13,000 | 1,810 |
| 2010-06-24 | 181 | 184 | 181 | 181 | 10,000 | 1,810 |
| 2010-06-23 | 181 | 181 | 180 | 180 | 24,000 | 1,800 |
| 2010-06-22 | 177 | 183 | 177 | 182 | 39,000 | 1,820 |
| 2010-06-21 | 178 | 178 | 174 | 175 | 22,000 | 1,750 |
| 2010-06-18 | 172 | 173 | 172 | 173 | 43,000 | 1,730 |
| 2010-06-17 | 171 | 173 | 171 | 171 | 35,000 | 1,710 |
| 2010-06-16 | 176 | 176 | 173 | 173 | 14,000 | 1,730 |
| 2010-06-15 | 172 | 172 | 171 | 171 | 5,000 | 1,710 |
| 2010-06-14 | 175 | 175 | 172 | 172 | 10,000 | 1,720 |
| 2010-06-11 | 177 | 177 | 176 | 176 | 3,000 | 1,760 |
| 2010-06-10 | 172 | 177 | 172 | 177 | 10,000 | 1,770 |
| 2010-06-09 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2010-06-08 | 174 | 174 | 174 | 174 | 2,000 | 1,740 |
| 2010-06-07 | 173 | 175 | 172 | 175 | 3,000 | 1,750 |
| 2010-06-04 | 175 | 179 | 175 | 176 | 22,000 | 1,760 |
| 2010-06-03 | 175 | 177 | 174 | 174 | 20,000 | 1,740 |
| 2010-06-02 | 176 | 178 | 175 | 178 | 36,000 | 1,780 |
| 2010-06-01 | 182 | 182 | 178 | 180 | 40,000 | 1,800 |
| 2010-05-31 | 179 | 179 | 177 | 179 | 26,000 | 1,790 |
| 2010-05-28 | 181 | 181 | 179 | 179 | 11,000 | 1,790 |
| 2010-05-27 | 179 | 179 | 177 | 179 | 15,000 | 1,790 |
| 2010-05-26 | 185 | 185 | 178 | 179 | 28,000 | 1,790 |
| 2010-05-25 | 182 | 186 | 182 | 186 | 18,000 | 1,860 |
| 2010-05-24 | 182 | 187 | 182 | 182 | 18,000 | 1,820 |
| 2010-05-21 | 183 | 183 | 180 | 181 | 23,000 | 1,810 |
| 2010-05-20 | 184 | 185 | 182 | 183 | 57,000 | 1,830 |
| 2010-05-19 | 184 | 192 | 184 | 186 | 26,000 | 1,860 |
| 2010-05-18 | 193 | 193 | 187 | 187 | 50,000 | 1,870 |
| 2010-05-17 | 186 | 191 | 184 | 189 | 62,000 | 1,890 |
| 2010-05-14 | 182 | 186 | 181 | 183 | 22,000 | 1,830 |
| 2010-05-13 | 186 | 186 | 181 | 182 | 54,000 | 1,820 |
| 2010-05-12 | 184 | 185 | 183 | 183 | 33,000 | 1,830 |
| 2010-05-11 | 189 | 190 | 185 | 187 | 67,000 | 1,870 |
| 2010-05-10 | 191 | 191 | 175 | 190 | 93,000 | 1,900 |
| 2010-05-07 | 198 | 200 | 196 | 196 | 35,000 | 1,960 |
| 2010-05-06 | 203 | 205 | 203 | 203 | 38,000 | 2,030 |
| 2010-04-30 | 205 | 205 | 205 | 205 | 4,000 | 2,050 |
| 2010-04-28 | 207 | 207 | 203 | 203 | 25,000 | 2,030 |
| 2010-04-27 | 208 | 208 | 208 | 208 | 2,000 | 2,080 |
| 2010-04-23 | 207 | 208 | 203 | 208 | 38,000 | 2,080 |
| 2010-04-22 | 207 | 207 | 207 | 207 | 10,000 | 2,070 |
| 2010-04-21 | 207 | 207 | 207 | 207 | 7,000 | 2,070 |
| 2010-04-20 | 212 | 219 | 208 | 208 | 35,000 | 2,080 |
| 2010-04-19 | 210 | 211 | 209 | 211 | 30,000 | 2,110 |
| 2010-04-16 | 209 | 211 | 209 | 211 | 32,000 | 2,110 |
| 2010-04-15 | 206 | 209 | 205 | 209 | 21,000 | 2,090 |
| 2010-04-14 | 206 | 206 | 205 | 205 | 8,000 | 2,050 |
| 2010-04-13 | 207 | 208 | 205 | 208 | 14,000 | 2,080 |
| 2010-04-12 | 211 | 211 | 204 | 209 | 19,000 | 2,090 |
| 2010-04-09 | 210 | 210 | 208 | 210 | 6,000 | 2,100 |
| 2010-04-08 | 207 | 211 | 207 | 208 | 13,000 | 2,080 |
| 2010-04-07 | 209 | 209 | 206 | 209 | 14,000 | 2,090 |
| 2010-04-06 | 209 | 209 | 209 | 209 | 1,000 | 2,090 |
| 2010-04-05 | 211 | 211 | 210 | 210 | 3,000 | 2,100 |
| 2010-04-02 | 214 | 214 | 214 | 214 | 15,000 | 2,140 |
| 2010-04-01 | 213 | 217 | 210 | 215 | 19,000 | 2,150 |
| 2010-03-31 | 213 | 213 | 210 | 210 | 4,000 | 2,100 |
| 2010-03-30 | 208 | 210 | 207 | 207 | 6,000 | 2,070 |
| 2010-03-29 | 216 | 216 | 201 | 208 | 14,000 | 2,080 |
| 2010-03-26 | 219 | 219 | 219 | 219 | 1,000 | 2,190 |
| 2010-03-25 | 210 | 217 | 209 | 215 | 25,000 | 2,150 |
| 2010-03-24 | 205 | 209 | 205 | 209 | 5,000 | 2,090 |
| 2010-03-23 | 207 | 208 | 204 | 204 | 25,000 | 2,040 |
| 2010-03-19 | 202 | 207 | 201 | 207 | 18,000 | 2,070 |
| 2010-03-18 | 205 | 205 | 201 | 202 | 36,000 | 2,020 |
| 2010-03-17 | 206 | 206 | 201 | 205 | 28,000 | 2,050 |
| 2010-03-16 | 209 | 209 | 200 | 206 | 28,000 | 2,060 |
| 2010-03-15 | 209 | 210 | 209 | 210 | 3,000 | 2,100 |
| 2010-03-12 | 205 | 207 | 205 | 207 | 4,000 | 2,070 |
| 2010-03-11 | 211 | 211 | 206 | 208 | 4,000 | 2,080 |
| 2010-03-10 | 209 | 210 | 209 | 210 | 17,000 | 2,100 |
| 2010-03-09 | 209 | 210 | 207 | 207 | 19,000 | 2,070 |
| 2010-03-08 | 217 | 217 | 217 | 217 | 1,000 | 2,170 |
| 2010-03-05 | 218 | 219 | 215 | 217 | 21,000 | 2,170 |
| 2010-03-04 | 230 | 230 | 220 | 223 | 20,000 | 2,230 |
| 2010-03-03 | 212 | 215 | 212 | 214 | 16,000 | 2,140 |
| 2010-03-02 | 215 | 215 | 215 | 215 | 17,000 | 2,150 |
| 2010-03-01 | 210 | 215 | 209 | 214 | 78,000 | 2,140 |
| 2010-02-26 | 210 | 210 | 206 | 209 | 15,000 | 2,090 |
| 2010-02-25 | 209 | 210 | 209 | 210 | 4,000 | 2,100 |
| 2010-02-24 | 203 | 203 | 202 | 202 | 5,000 | 2,020 |
| 2010-02-23 | 203 | 204 | 203 | 203 | 20,000 | 2,030 |
| 2010-02-22 | 197 | 205 | 197 | 203 | 16,000 | 2,030 |
| 2010-02-19 | 195 | 195 | 194 | 195 | 6,000 | 1,950 |
| 2010-02-18 | 202 | 202 | 196 | 197 | 36,000 | 1,970 |
| 2010-02-17 | 202 | 205 | 201 | 201 | 18,000 | 2,010 |
| 2010-02-16 | 202 | 202 | 200 | 200 | 14,000 | 2,000 |
| 2010-02-15 | 201 | 202 | 200 | 201 | 14,000 | 2,010 |
| 2010-02-10 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 2010-02-09 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 2010-02-08 | 203 | 204 | 203 | 204 | 3,000 | 2,040 |
| 2010-02-05 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 2010-02-04 | 206 | 209 | 204 | 209 | 17,000 | 2,090 |
| 2010-02-03 | 203 | 205 | 203 | 205 | 14,000 | 2,050 |
| 2010-02-02 | 202 | 205 | 202 | 205 | 21,000 | 2,050 |
| 2010-02-01 | 204 | 208 | 204 | 208 | 21,000 | 2,080 |
| 2010-01-29 | 204 | 207 | 201 | 207 | 24,000 | 2,070 |
| 2010-01-28 | 205 | 205 | 205 | 205 | 13,000 | 2,050 |
| 2010-01-27 | 204 | 205 | 204 | 205 | 2,000 | 2,050 |
| 2010-01-26 | 205 | 205 | 204 | 204 | 5,000 | 2,040 |
| 2010-01-25 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 2010-01-22 | 209 | 209 | 208 | 208 | 27,000 | 2,080 |
| 2010-01-21 | 208 | 209 | 208 | 209 | 11,000 | 2,090 |
| 2010-01-20 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 2010-01-19 | 212 | 212 | 212 | 212 | 10,000 | 2,120 |
| 2010-01-18 | 209 | 212 | 209 | 212 | 26,000 | 2,120 |
| 2010-01-15 | 210 | 212 | 208 | 212 | 11,000 | 2,120 |
| 2010-01-14 | 211 | 211 | 211 | 211 | 1,000 | 2,110 |
| 2010-01-13 | 206 | 210 | 206 | 210 | 3,000 | 2,100 |
| 2010-01-12 | 202 | 212 | 202 | 210 | 16,000 | 2,100 |
| 2010-01-07 | 204 | 208 | 197 | 208 | 28,000 | 2,080 |
| 2010-01-06 | 206 | 209 | 206 | 209 | 2,000 | 2,090 |
| 2010-01-05 | 214 | 214 | 209 | 209 | 38,000 | 2,090 |
| 2010-01-04 | 207 | 210 | 204 | 209 | 9,000 | 2,090 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
