1. HOME >
  2. 株価時系列 >
  3. 8537 >
  4. 2012年

8537 (株)大光銀行 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2821822021421438,0002,140
2012-12-27223223216217107,0002,170
2012-12-2621822321822360,0002,230
2012-12-2521321521321550,0002,150
2012-12-2121121420921343,0002,130
2012-12-2020821420821447,0002,140
2012-12-1920721020220894,0002,080
2012-12-1820320620320360,0002,030
2012-12-1720720920520542,0002,050
2012-12-14207207203203107,0002,030
2012-12-1320620820420430,0002,040
2012-12-1220520520020366,0002,030
2012-12-1120620620320421,0002,040
2012-12-1020420720220435,0002,040
2012-12-07214215203206101,0002,060
2012-12-0621221520921440,0002,140
2012-12-0520121120121040,0002,100
2012-12-0420620919820346,0002,030
2012-12-0320720720620717,0002,070
2012-11-3021521520520585,0002,050
2012-11-2921021521021533,0002,150
2012-11-2821421420821030,0002,100
2012-11-2721521521421439,0002,140
2012-11-2620821320621344,0002,130
2012-11-2220720820620846,0002,080
2012-11-2120520620320615,0002,060
2012-11-2020420520120131,0002,010
2012-11-1919520419420424,0002,040
2012-11-1619219619119643,0001,960
2012-11-1519319519219221,0001,920
2012-11-1419119119019022,0001,900
2012-11-1318919418918926,0001,890
2012-11-1219619618818865,0001,880
2012-11-0919819819519634,0001,960
2012-11-082022021991996,0001,990
2012-11-072012012002004,0002,000
2012-11-062002011972016,0002,010
2012-11-0520120119920010,0002,000
2012-11-0220520820320656,0002,060
2012-11-0120120420020243,0002,020
2012-10-3119220119219688,0001,960
2012-10-3020521118618679,0001,860
2012-10-292042052042059,0002,050
2012-10-2620520820120428,0002,040
2012-10-2520620820120421,0002,040
2012-10-2420821320620937,0002,090
2012-10-2321221621221512,0002,150
2012-10-2221321920821735,0002,170
2012-10-1921121521021340,0002,130
2012-10-1820621420621038,0002,100
2012-10-1720520520320334,0002,030
2012-10-1620020119920043,0002,000
2012-10-1519920319820022,0002,000
2012-10-1220220320020018,0002,000
2012-10-1120320319919938,0001,990
2012-10-1020120420120315,0002,030
2012-10-0921221220120150,0002,010
2012-10-0521321320820812,0002,080
2012-10-0420921420921316,0002,130
2012-10-0321421720921138,0002,110
2012-10-0222622621321347,0002,130
2012-10-0122422521922425,0002,240
2012-09-2822522722322321,0002,230
2012-09-2721822521822137,0002,210
2012-09-26218223218220110,0002,200
2012-09-2521823921823960,0002,390
2012-09-2421822021621853,0002,180
2012-09-2122022021421839,0002,180
2012-09-2021922221521622,0002,160
2012-09-1922522522022449,0002,240
2012-09-1821722421722426,0002,240
2012-09-1422022321821981,0002,190
2012-09-1321722521421734,0002,170
2012-09-1221321721321545,0002,150
2012-09-1120821520821518,0002,150
2012-09-102022082022088,0002,080
2012-09-0719920919820232,0002,020
2012-09-0619919919319641,0001,960
2012-09-0519819919719936,0001,990
2012-09-0422022020120172,0002,010
2012-09-0321521921521714,0002,170
2012-08-3121621621221227,0002,120
2012-08-3021321621321611,0002,160
2012-08-2921421720821528,0002,150
2012-08-2821421521121379,0002,130
2012-08-2721821821221443,0002,140
2012-08-2421621921421723,0002,170
2012-08-2321721921721812,0002,180
2012-08-2221821821621831,0002,180
2012-08-2121221721221725,0002,170
2012-08-2021421521121323,0002,130
2012-08-1720521120521148,0002,110
2012-08-1620020819920786,0002,070
2012-08-1520320319819932,0001,990
2012-08-1419720019720025,0002,000
2012-08-131961981961969,0001,960
2012-08-1019319619319610,0001,960
2012-08-0919419619419619,0001,960
2012-08-0819019619019628,0001,960
2012-08-0718819318819015,0001,900
2012-08-0619019118118846,0001,880
2012-08-0319419819219224,0001,920
2012-08-0219919919619637,0001,960
2012-08-0119719919719733,0001,970
2012-07-3119919919219968,0001,990
2012-07-3019820019620043,0002,000
2012-07-2719319619319515,0001,950
2012-07-2618819318819042,0001,900
2012-07-2518218318218336,0001,830
2012-07-2419219618518569,0001,850
2012-07-2319720019519784,0001,970
2012-07-2020320319219760,0001,970
2012-07-1920820820420735,0002,070
2012-07-1821621620420464,0002,040
2012-07-1722622621821831,0002,180
2012-07-1321622621622229,0002,220
2012-07-1221622021321844,0002,180
2012-07-1121521521121333,0002,130
2012-07-1021922221421465,0002,140
2012-07-0921222021221843,0002,180
2012-07-0622222521621982,0002,190
2012-07-0522222321822231,0002,220
2012-07-0421822321522285,0002,220
2012-07-0321522820422096,0002,200
2012-07-02217218206214153,0002,140
2012-06-2921121621121476,0002,140
2012-06-2820221420221159,0002,110
2012-06-2719419819119825,0001,980
2012-06-2619019319019034,0001,900
2012-06-2519420119319314,0001,930
2012-06-2219519719519525,0001,950
2012-06-2119419618819528,0001,950
2012-06-2018519118519128,0001,910
2012-06-1919119418318347,0001,830
2012-06-1818919018818930,0001,890
2012-06-1518318818318515,0001,850
2012-06-1418418518318319,0001,830
2012-06-1318918918518728,0001,870
2012-06-1218119018119041,0001,900
2012-06-1118918918318320,0001,830
2012-06-0819119218318599,0001,850
2012-06-0718619518419579,0001,950
2012-06-0618518718318534,0001,850
2012-06-0518418518118157,0001,810
2012-06-0418918918418757,0001,870
2012-06-0118719118719133,0001,910
2012-05-3118618718518523,0001,850
2012-05-3019519518518959,0001,890
2012-05-2919619619419615,0001,960
2012-05-2819620019619612,0001,960
2012-05-2519919919619615,0001,960
2012-05-2419820419820321,0002,030
2012-05-2319920319919949,0001,990
2012-05-2220120519919920,0001,990
2012-05-2119119919119934,0001,990
2012-05-1819719819119168,0001,910
2012-05-1718719918719636,0001,960
2012-05-1620020018519085,0001,900
2012-05-1519921019719832,0001,980
2012-05-1421321319520223,0002,020
2012-05-1121221521221350,0002,130
2012-05-1021521621221634,0002,160
2012-05-0922222321721849,0002,180
2012-05-0822322422222432,0002,240
2012-05-0722222422222424,0002,240
2012-05-0222423222422734,0002,270
2012-05-0122822822322442,0002,240
2012-04-2722322922322833,0002,280
2012-04-2622222322222326,0002,230
2012-04-2522022322022236,0002,220
2012-04-2422722822022057,0002,200
2012-04-2322722922722735,0002,270
2012-04-2022422822322741,0002,270
2012-04-1923423422322462,0002,240
2012-04-1822824222823457,0002,340
2012-04-1722322822322727,0002,270
2012-04-1623023221222376,0002,230
2012-04-1323123323023035,0002,300
2012-04-1223123222622685,0002,260
2012-04-1123623622523157,0002,310
2012-04-1024524523823870,0002,380
2012-04-0925225524724739,0002,470
2012-04-0625825825525729,0002,570
2012-04-0525426225425737,0002,570
2012-04-0426426425425671,0002,560
2012-04-03258268255261130,0002,610
2012-04-0225625825425552,0002,550
2012-03-3025826025725867,0002,580
2012-03-2926626625425878,0002,580
2012-03-2827327326426793,0002,670
2012-03-27265280265280107,0002,800
2012-03-2626726726126238,0002,620
2012-03-2326726726626729,0002,670
2012-03-2226626926626733,0002,670
2012-03-2126927226626650,0002,660
2012-03-1926627026626826,0002,680
2012-03-1627127126926929,0002,690
2012-03-1527227226327139,0002,710
2012-03-1427127326526543,0002,650
2012-03-1326527026526537,0002,650
2012-03-1227227226526532,0002,650
2012-03-09274275271272142,0002,720
2012-03-0826727126526627,0002,660
2012-03-0726526526226332,0002,630
2012-03-0626327626326439,0002,640
2012-03-0527127126526514,0002,650
2012-03-0227927926927174,0002,710
2012-03-0127527527227346,0002,730
2012-02-2927927927227275,0002,720
2012-02-2827227427027460,0002,740
2012-02-2727027526026979,0002,690
2012-02-2426527026027053,0002,700
2012-02-2326327226226592,0002,650
2012-02-2225426225426067,0002,600
2012-02-2125825825625726,0002,570
2012-02-2025725925625739,0002,570
2012-02-1726326325725944,0002,590
2012-02-1626226326026241,0002,620
2012-02-1526026326026175,0002,610
2012-02-1425826025526016,0002,600
2012-02-1325725725625713,0002,570
2012-02-1026026025425421,0002,540
2012-02-0926026025626031,0002,600
2012-02-0825626325326345,0002,630
2012-02-0725425825425717,0002,570
2012-02-0625925925225321,0002,530
2012-02-0325725825625611,0002,560
2012-02-0225926025926035,0002,600
2012-02-0125825825725830,0002,580
2012-01-3125925925625622,0002,560
2012-01-3026026025925928,0002,590
2012-01-2725825925625915,0002,590
2012-01-2626126125725746,0002,570
2012-01-2526126126026119,0002,610
2012-01-2425926125826021,0002,600
2012-01-2326326425926146,0002,610
2012-01-20259267259263116,0002,630
2012-01-1925725925425830,0002,580
2012-01-18261261256257105,0002,570
2012-01-1725926125826123,0002,610
2012-01-1625825925425934,0002,590
2012-01-1325925925425825,0002,580
2012-01-12258259241257101,0002,570
2012-01-1125125925125745,0002,570
2012-01-1025026224925183,0002,510
2012-01-0625025024225044,0002,500
2012-01-0525925924825027,0002,500
2012-01-0424826124825760,0002,570

分割・併合履歴 ： [2017-09-27]1株→0.1株