1. HOME >
  2. 株価時系列 >
  3. 8537 >
  4. 2013年

8537 (株)大光銀行 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3023023222923267,0002,320
2013-12-2722522922422989,0002,290
2013-12-2622422422222449,0002,240
2013-12-2522522522122454,0002,240
2013-12-2422622622222486,0002,240
2013-12-2022522522322433,0002,240
2013-12-1922422522322568,0002,250
2013-12-1822322522222484,0002,240
2013-12-1721922321922333,0002,230
2013-12-1622122121721732,0002,170
2013-12-13216222216219207,0002,190
2013-12-1222022021722024,0002,200
2013-12-1122422421922034,0002,200
2013-12-1022222522122496,0002,240
2013-12-0922022222022244,0002,220
2013-12-0621922021821930,0002,190
2013-12-0522422421721757,0002,170
2013-12-0422022522022158,0002,210
2013-12-0322122521922273,0002,220
2013-12-0222122221922139,0002,210
2013-11-2921922321621998,0002,190
2013-11-2822222222022140,0002,210
2013-11-2722322422122240,0002,220
2013-11-2622122822122660,0002,260
2013-11-2522322721222754,0002,270
2013-11-2222422522022390,0002,230
2013-11-2122422522322468,0002,240
2013-11-20225227221224196,0002,240
2013-11-1922022021921929,0002,190
2013-11-1822022021821946,0002,190
2013-11-1522022021822083,0002,200
2013-11-1421422021422036,0002,200
2013-11-1321321821221576,0002,150
2013-11-1220721320721253,0002,120
2013-11-1121121120821044,0002,100
2013-11-0821021420821248,0002,120
2013-11-0721721721521511,0002,150
2013-11-0621221721221717,0002,170
2013-11-0521721721521635,0002,160
2013-11-0121921921521540,0002,150
2013-10-3121822021621847,0002,180
2013-10-3022122321922026,0002,200
2013-10-2921922021821823,0002,180
2013-10-2821822121821910,0002,190
2013-10-2522322321721721,0002,170
2013-10-2422022021822027,0002,200
2013-10-2322422521921939,0002,190
2013-10-2222522622322652,0002,260
2013-10-2122122522122537,0002,250
2013-10-1821922221922142,0002,210
2013-10-1721922021922037,0002,200
2013-10-1621822021622013,0002,200
2013-10-1522122221621643,0002,160
2013-10-1121922221922133,0002,210
2013-10-1021721821521632,0002,160
2013-10-0921521921421931,0002,190
2013-10-0821421621421611,0002,160
2013-10-0721521621521624,0002,160
2013-10-0421521721421622,0002,160
2013-10-0321421921421534,0002,150
2013-10-0222722720821981,0002,190
2013-10-0122522722322541,0002,250
2013-09-3022422522422528,0002,250
2013-09-2722422522222418,0002,240
2013-09-2622322321422229,0002,220
2013-09-2522122421922325,0002,230
2013-09-2422222222022125,0002,210
2013-09-2022122221822274,0002,220
2013-09-1921922121522142,0002,210
2013-09-1821521721321642,0002,160
2013-09-1721822021621617,0002,160
2013-09-13215219215218112,0002,180
2013-09-1221721821421811,0002,180
2013-09-1122122121521620,0002,160
2013-09-1021821921421832,0002,180
2013-09-0921721721421727,0002,170
2013-09-0621321321121225,0002,120
2013-09-0521121120921020,0002,100
2013-09-0421021120821139,0002,110
2013-09-0321221821221563,0002,150
2013-09-0221021221021017,0002,100
2013-08-3022022020720986,0002,090
2013-08-2921621621421622,0002,160
2013-08-2821721721221541,0002,150
2013-08-2721921920921741,0002,170
2013-08-2621622721621913,0002,190
2013-08-2321521921221621,0002,160
2013-08-2220821420821233,0002,120
2013-08-2121321320520853,0002,080
2013-08-2021821821521528,0002,150
2013-08-1921822121721718,0002,170
2013-08-1621521921521624,0002,160
2013-08-1522222221721727,0002,170
2013-08-1422322322222214,0002,220
2013-08-1322022321621834,0002,180
2013-08-1221522421321877,0002,180
2013-08-0921821821321333,0002,130
2013-08-0821522021521621,0002,160
2013-08-0722522521521633,0002,160
2013-08-0622623122122823,0002,280
2013-08-0522522922422525,0002,250
2013-08-0222823122723054,0002,300
2013-08-0121522321222351,0002,230
2013-07-3121421521221257,0002,120
2013-07-3021221621221470,0002,140
2013-07-2922022021321353,0002,130
2013-07-26231231212220118,0002,200
2013-07-2524524523523633,0002,360
2013-07-2424524924224532,0002,450
2013-07-23238252237250104,0002,500
2013-07-2224024223524283,0002,420
2013-07-1924024123724051,0002,400
2013-07-1823724123624058,0002,400
2013-07-1723523722923554,0002,350
2013-07-1624324422823569,0002,350
2013-07-1224324323924259,0002,420
2013-07-1124124423724258,0002,420
2013-07-1024224323824157,0002,410
2013-07-0923824223424272,0002,420
2013-07-0824124122122356,0002,230
2013-07-0522724222724173,0002,410
2013-07-0422723022422769,0002,270
2013-07-0322223221922794,0002,270
2013-07-02220225215225107,0002,250
2013-07-0121722021322092,0002,200
2013-06-2820821720621796,0002,170
2013-06-2719820919820937,0002,090
2013-06-2620020019519729,0001,970
2013-06-2520420519819833,0001,980
2013-06-2420420520320424,0002,040
2013-06-2119620619520356,0002,030
2013-06-2020320320020130,0002,010
2013-06-1920220619820655,0002,060
2013-06-1820020019719730,0001,970
2013-06-1719219619119645,0001,960
2013-06-14198203195195199,0001,950
2013-06-1320021219619762,0001,970
2013-06-1220620620020332,0002,030
2013-06-1120720920620642,0002,060
2013-06-1020420920120448,0002,040
2013-06-0720021220020060,0002,000
2013-06-0620621020520744,0002,070
2013-06-0521422020620685,0002,060
2013-06-0421221720821767,0002,170
2013-06-0321521520921054,0002,100
2013-05-3121822221521550,0002,150
2013-05-30219222213213105,0002,130
2013-05-2922522522122168,0002,210
2013-05-2821822821822060,0002,200
2013-05-2722923321821867,0002,180
2013-05-24231245225229163,0002,290
2013-05-23258260215215151,0002,150
2013-05-2225926325825859,0002,580
2013-05-2125826025625841,0002,580
2013-05-2026426625625744,0002,570
2013-05-1725826024925671,0002,560
2013-05-1626926925625835,0002,580
2013-05-1526827026726831,0002,680
2013-05-1427327426326843,0002,680
2013-05-1327227426927042,0002,700
2013-05-1027227226827039,0002,700
2013-05-0927727726326445,0002,640
2013-05-0827427727327544,0002,750
2013-05-0726527526127457,0002,740
2013-05-0225826525625837,0002,580
2013-05-0126326325625862,0002,580
2013-04-3026626926226339,0002,630
2013-04-2627227626526683,0002,660
2013-04-2526827926827266,0002,720
2013-04-2426626826526843,0002,680
2013-04-2326926926426633,0002,660
2013-04-2226426926426668,0002,660
2013-04-1926927326126388,0002,630
2013-04-1827827826626974,0002,690
2013-04-1727428327228163,0002,810
2013-04-16265278261274108,0002,740
2013-04-1527928327227562,0002,750
2013-04-1227928227627954,0002,790
2013-04-11277283277281103,0002,810
2013-04-1027527827227641,0002,760
2013-04-0927728226827591,0002,750
2013-04-08269280261277140,0002,770
2013-04-05260278257267171,0002,670
2013-04-0424625724425744,0002,570
2013-04-0324524624324540,0002,450
2013-04-0224325223924463,0002,440
2013-04-0125725723824063,0002,400
2013-03-2925726025225251,0002,520
2013-03-2825625823725747,0002,570
2013-03-2725525825025639,0002,560
2013-03-2624825424724984,0002,490
2013-03-2525825824925158,0002,510
2013-03-2226326525225271,0002,520
2013-03-2125426325426174,0002,610
2013-03-1925725825625636,0002,560
2013-03-1825225925225356,0002,530
2013-03-1525525925225645,0002,560
2013-03-1425425524925260,0002,520
2013-03-1325325825325538,0002,550
2013-03-1226826825525653,0002,560
2013-03-1126328026326394,0002,630
2013-03-08258262257258184,0002,580
2013-03-0725726025625735,0002,570
2013-03-0626326525425484,0002,540
2013-03-0525626025325346,0002,530
2013-03-04256260250260106,0002,600
2013-03-0124725824524854,0002,480
2013-02-2823425023424844,0002,480
2013-02-2723523523023363,0002,330
2013-02-2624124123523732,0002,370
2013-02-2523926023624195,0002,410
2013-02-2223823923223464,0002,340
2013-02-2124124523523831,0002,380
2013-02-2023824223824150,0002,410
2013-02-1923724323624347,0002,430
2013-02-1822823822823750,0002,370
2013-02-1523523522322576,0002,250
2013-02-1423423723023333,0002,330
2013-02-1323123523023032,0002,300
2013-02-1223023922723167,0002,310
2013-02-0823023022622748,0002,270
2013-02-0723223322823078,0002,300
2013-02-0623523522723251,0002,320
2013-02-0522923522923057,0002,300
2013-02-0424024623723760,0002,370
2013-02-0123423823323649,0002,360
2013-01-3123023522923341,0002,330
2013-01-3023023122923051,0002,300
2013-01-2922223022223041,0002,300
2013-01-2823123121922546,0002,250
2013-01-2522322922222735,0002,270
2013-01-2421622021521843,0002,180
2013-01-2321922321922124,0002,210
2013-01-2222822821722178,0002,210
2013-01-2122722822322762,0002,270
2013-01-1822022321822291,0002,220
2013-01-1721721921221776,0002,170
2013-01-1621521621421451,0002,140
2013-01-1521521621421584,0002,150
2013-01-1122022021421548,0002,150
2013-01-10216221214217103,0002,170
2013-01-0921221921221763,0002,170
2013-01-0821421821421816,0002,180
2013-01-0723323321521778,0002,170
2013-01-0422022622022556,0002,250

分割・併合履歴 ： [2017-09-27]1株→0.1株