1. HOME >
  2. 株価時系列 >
  3. 8537 >
  4. 2011年

8537 (株)大光銀行 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3024524824124824,0002,480
2011-12-292382402382408,0002,400
2011-12-2824524823824015,0002,400
2011-12-272422452422458,0002,450
2011-12-262422432422436,0002,430
2011-12-2224825023924293,0002,420
2011-12-2123924723924714,0002,470
2011-12-2023724523724035,0002,400
2011-12-19236255234243109,0002,430
2011-12-1624124124024031,0002,400
2011-12-1524524524124122,0002,410
2011-12-1424324424224432,0002,440
2011-12-13238242237242330,0002,420
2011-12-1224124324024129,0002,410
2011-12-09241244240241177,0002,410
2011-12-0823424323424187,0002,410
2011-12-0723623823423537,0002,350
2011-12-0624124323623640,0002,360
2011-12-0524424424024029,0002,400
2011-12-0224424624224475,0002,440
2011-12-0123724223624167,0002,410
2011-11-3024324323423483,0002,340
2011-11-2923724023724049,0002,400
2011-11-2823424123423654,0002,360
2011-11-2523223523123133,0002,310
2011-11-2423323723123269,0002,320
2011-11-2222623322623357,0002,330
2011-11-2122322622322629,0002,260
2011-11-1822322321722241,0002,220
2011-11-1721722521722433,0002,240
2011-11-1621521621521612,0002,160
2011-11-1521921921321315,0002,130
2011-11-1422222321921912,0002,190
2011-11-1121422221222232,0002,220
2011-11-1021622321321837,0002,180
2011-11-0921822221622258,0002,220
2011-11-0821922421821811,0002,180
2011-11-072202212202219,0002,210
2011-11-0421722521622321,0002,230
2011-11-0221622421621775,0002,170
2011-11-0122322422122444,0002,240
2011-10-3122622720922192,0002,210
2011-10-28229231219226145,0002,260
2011-10-2721822421022299,0002,220
2011-10-2621721921621626,0002,160
2011-10-2522122221721730,0002,170
2011-10-2421622321522150,0002,210
2011-10-2121821821621830,0002,180
2011-10-2021722221722029,0002,200
2011-10-1921922521922321,0002,230
2011-10-1822522621921962,0002,190
2011-10-1722822822222426,0002,240
2011-10-1422523422122245,0002,220
2011-10-1322923022622717,0002,270
2011-10-1222522622422640,0002,260
2011-10-1122622621222350,0002,230
2011-10-0722522522122132,0002,210
2011-10-0621722321722332,0002,230
2011-10-0523023021621670,0002,160
2011-10-0423523522923041,0002,300
2011-10-0324024022623494,0002,340
2011-09-3024925024424469,0002,440
2011-09-2924724924524880,0002,480
2011-09-2823924723424773,0002,470
2011-09-2723324023324068,0002,400
2011-09-2622823122723032,0002,300
2011-09-2222722822622754,0002,270
2011-09-2123523522622690,0002,260
2011-09-2024024123223466,0002,340
2011-09-1623925523924885,0002,480
2011-09-1523723823423840,0002,380
2011-09-1424024023423547,0002,350
2011-09-1322924322923926,0002,390
2011-09-1223023222922943,0002,290
2011-09-09240241232236148,0002,360
2011-09-0824724723824331,0002,430
2011-09-0725025124524650,0002,460
2011-09-0625325324925330,0002,530
2011-09-0525125524725247,0002,520
2011-09-0225425925225732,0002,570
2011-09-0125925925125773,0002,570
2011-08-3125525825325537,0002,550
2011-08-3025625724825443,0002,540
2011-08-2924925624325624,0002,560
2011-08-2625225224824930,0002,490
2011-08-2525825825225247,0002,520
2011-08-2425826025325443,0002,540
2011-08-2325125625125636,0002,560
2011-08-2224225124225023,0002,500
2011-08-1924224524124245,0002,420
2011-08-1825325324624641,0002,460
2011-08-1724826024825032,0002,500
2011-08-1624625024424831,0002,480
2011-08-1523924323524335,0002,430
2011-08-1224524523323462,0002,340
2011-08-1123124023124019,0002,400
2011-08-1024024023523537,0002,350
2011-08-0923223522823566,0002,350
2011-08-0823923923823828,0002,380
2011-08-0523824623824567,0002,450
2011-08-0425025225025127,0002,510
2011-08-0325425824925358,0002,530
2011-08-0226226425625757,0002,570
2011-08-0126526526426431,0002,640
2011-07-2926826925325361,0002,530
2011-07-2827527627127361,0002,730
2011-07-2727027627027447,0002,740
2011-07-2627327327127215,0002,720
2011-07-2527427427227355,0002,730
2011-07-2227227527227462,0002,740
2011-07-2127027326927232,0002,720
2011-07-2027327427027063,0002,700
2011-07-1927927927227474,0002,740
2011-07-15267280267278103,0002,780
2011-07-1426927326527162,0002,710
2011-07-1327127427027166,0002,710
2011-07-1227227226727154,0002,710
2011-07-1126927526827450,0002,740
2011-07-0826527226526994,0002,690
2011-07-0726426826426839,0002,680
2011-07-0626426825426898,0002,680
2011-07-0526527026326796,0002,670
2011-07-0426726926626975,0002,690
2011-07-0126826826326591,0002,650
2011-06-3026326526226451,0002,640
2011-06-29261263260261105,0002,610
2011-06-2825026325026087,0002,600
2011-06-2725425425025033,0002,500
2011-06-2425725725025441,0002,540
2011-06-2324825824725356,0002,530
2011-06-2224325024325092,0002,500
2011-06-2123824423824351,0002,430
2011-06-2024224223823858,0002,380
2011-06-1724124223723759,0002,370
2011-06-1623424223224040,0002,400
2011-06-1523623822923739,0002,370
2011-06-1423123622323646,0002,360
2011-06-1322823122623121,0002,310
2011-06-10228228225227154,0002,270
2011-06-0923023122422783,0002,270
2011-06-0823223323223346,0002,330
2011-06-0723023123023040,0002,300
2011-06-0623523523023260,0002,320
2011-06-0322923522923156,0002,310
2011-06-0223123423023356,0002,330
2011-06-01234239230237114,0002,370
2011-05-3122223422123270,0002,320
2011-05-3022022521821830,0002,180
2011-05-2722122121821829,0002,180
2011-05-2622222422022144,0002,210
2011-05-2522123022122157,0002,210
2011-05-2422622622222259,0002,220
2011-05-2323123222622659,0002,260
2011-05-2023023322923040,0002,300
2011-05-1923824023023061,0002,300
2011-05-18239244234242126,0002,420
2011-05-1723323623223367,0002,330
2011-05-1623123923123356,0002,330
2011-05-13244244232235126,0002,350
2011-05-1224324624224240,0002,420
2011-05-1124425224224255,0002,420
2011-05-1024524524224230,0002,420
2011-05-0924524524124356,0002,430
2011-05-0624424424224262,0002,420
2011-05-0224224424224352,0002,430
2011-04-28242243241241103,0002,410
2011-04-2723824123724065,0002,400
2011-04-2624124223623785,0002,370
2011-04-2524024123824140,0002,410
2011-04-2224524524324355,0002,430
2011-04-2124624724524528,0002,450
2011-04-2025025024624646,0002,460
2011-04-19252252247251140,0002,510
2011-04-1825125324825274,0002,520
2011-04-15252254252253112,0002,530
2011-04-1425125325125356,0002,530
2011-04-1325325525125492,0002,540
2011-04-12260261253254165,0002,540
2011-04-1125926325926276,0002,620
2011-04-08259266255264184,0002,640
2011-04-07264266262262184,0002,620
2011-04-06263268258265361,0002,650
2011-04-05270270262268401,0002,680
2011-04-04274276261269489,0002,690
2011-04-01269277269274557,0002,740
2011-03-31261272257270620,0002,700
2011-03-302422642362601,778,0002,600
2011-03-29242250238242636,0002,420
2011-03-28243243233242217,0002,420
2011-03-25241243237243140,0002,430
2011-03-24236246236240353,0002,400
2011-03-23231245230236485,0002,360
2011-03-22218228218227158,0002,270
2011-03-18223223213216195,0002,160
2011-03-17206215200215144,0002,150
2011-03-16197214197214218,0002,140
2011-03-15216216187210287,0002,100
2011-03-14194207194201199,0002,010
2011-03-11211214210210101,0002,100
2011-03-10219220212213129,0002,130
2011-03-09219229214220481,0002,200
2011-03-08221231220230244,0002,300
2011-03-0722322321822137,0002,210
2011-03-04224224212224123,0002,240
2011-03-03223230216216125,0002,160
2011-03-02219224214223180,0002,230
2011-03-0121421721221743,0002,170
2011-02-2821121120921014,0002,100
2011-02-2520421020420824,0002,080
2011-02-2420321320220570,0002,050
2011-02-2321021220820951,0002,090
2011-02-22215216210213153,0002,130
2011-02-21207211204210134,0002,100
2011-02-18200206200202100,0002,020
2011-02-17196199196199125,0001,990
2011-02-1619519719419546,0001,950
2011-02-1519519719419439,0001,940
2011-02-1419519719019574,0001,950
2011-02-1019219419219420,0001,940
2011-02-0919519519319338,0001,930
2011-02-0819619619219540,0001,950
2011-02-0719619719319553,0001,950
2011-02-0419619719219447,0001,940
2011-02-03195200195198149,0001,980
2011-02-02197198190197308,0001,970
2011-02-01208208192192207,0001,920
2011-01-31192232190201428,0002,010
2011-01-28194195192193169,0001,930
2011-01-27191196191194455,0001,940
2011-01-262092111932003,500,0002,000
2011-01-2516216215916120,0001,610
2011-01-2415916115916046,0001,600
2011-01-2116416415915950,0001,590
2011-01-2016416516216335,0001,630
2011-01-1916516716316415,0001,640
2011-01-1816816816316551,0001,650
2011-01-1716416716416717,0001,670
2011-01-1416416516316312,0001,630
2011-01-1316116616116380,0001,630
2011-01-1216116115916046,0001,600
2011-01-1116016115816117,0001,610
2011-01-071611611611617,0001,610
2011-01-0616116416116318,0001,630
2011-01-0516016415816433,0001,640
2011-01-0415815815615829,0001,580

分割・併合履歴 ： [2017-09-27]1株→0.1株