1. HOME >
  2. 株価時系列 >
  3. 8537 >
  4. 2014年

8537 (株)大光銀行 の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3022322322122123,0002,210
2014-12-2922222422222429,0002,240
2014-12-2622022222022223,0002,220
2014-12-2521622021621934,0002,190
2014-12-2422022021821925,0002,190
2014-12-2222022021621879,0002,180
2014-12-19221222210220160,0002,200
2014-12-1822322422122150,0002,210
2014-12-1721522521521756,0002,170
2014-12-1621621721621647,0002,160
2014-12-1522022121821841,0002,180
2014-12-12225227220220196,0002,200
2014-12-1122422722422437,0002,240
2014-12-1022722922522653,0002,260
2014-12-0922923022722942,0002,290
2014-12-08230230228228120,0002,280
2014-12-0522823022722924,0002,290
2014-12-0422522822522832,0002,280
2014-12-0322522622322553,0002,250
2014-12-0222122622122663,0002,260
2014-12-0122422622022381,0002,230
2014-11-2822222622222531,0002,250
2014-11-2722422422222223,0002,220
2014-11-2622422522322437,0002,240
2014-11-2522822822522744,0002,270
2014-11-2122022922022868,0002,280
2014-11-2022322422222223,0002,220
2014-11-1922422522222253,0002,220
2014-11-1822322822222772,0002,270
2014-11-1722722722222559,0002,250
2014-11-1422522622322668,0002,260
2014-11-1322622622322531,0002,250
2014-11-1222722822322438,0002,240
2014-11-1122722722222637,0002,260
2014-11-1021922821922561,0002,250
2014-11-0721422321422160,0002,210
2014-11-0622222521521592,0002,150
2014-11-05225225219223115,0002,230
2014-11-04232235223225176,0002,250
2014-10-31206227206224148,0002,240
2014-10-30207208204204122,0002,040
2014-10-2920520720520660,0002,060
2014-10-2820520520220442,0002,040
2014-10-2720320620220539,0002,050
2014-10-2420520520220323,0002,030
2014-10-2320320520120253,0002,020
2014-10-2220020420020352,0002,030
2014-10-2120020219819860,0001,980
2014-10-2020320320020184,0002,010
2014-10-17201202196196130,0001,960
2014-10-1620220420120167,0002,010
2014-10-1520621220520743,0002,070
2014-10-1420520820420551,0002,050
2014-10-1020820820620860,0002,080
2014-10-0921321721121232,0002,120
2014-10-0821721721321448,0002,140
2014-10-0722522522022043,0002,200
2014-10-0621922121922123,0002,210
2014-10-0321822021821941,0002,190
2014-10-0222722722122165,0002,210
2014-10-0123023022822943,0002,290
2014-09-3023323323223226,0002,320
2014-09-2923623623223329,0002,330
2014-09-2623423623423639,0002,360
2014-09-2522923322923345,0002,330
2014-09-2423023122922914,0002,290
2014-09-2223123522823248,0002,320
2014-09-1922823122723162,0002,310
2014-09-1822422822422851,0002,280
2014-09-1722822822422414,0002,240
2014-09-1622722722422415,0002,240
2014-09-12226226223226137,0002,260
2014-09-1122622722322629,0002,260
2014-09-1022222722022654,0002,260
2014-09-0923023022522524,0002,250
2014-09-0822823022623044,0002,300
2014-09-052282282252267,0002,260
2014-09-0422622722522729,0002,270
2014-09-0322522722522635,0002,260
2014-09-0222222522022567,0002,250
2014-09-0122322322122329,0002,230
2014-08-2922022122022112,0002,210
2014-08-2821822021822031,0002,200
2014-08-2721821921821821,0002,180
2014-08-2622322322022011,0002,200
2014-08-2522422422222319,0002,230
2014-08-2222322322022255,0002,220
2014-08-2121822021822035,0002,200
2014-08-2021721821721832,0002,180
2014-08-1921821821421568,0002,150
2014-08-1821822021822022,0002,200
2014-08-1521821821721823,0002,180
2014-08-1421321821321825,0002,180
2014-08-1321221421221416,0002,140
2014-08-1221321421121220,0002,120
2014-08-1121021220921171,0002,110
2014-08-0821021220820843,0002,080
2014-08-0721221521021225,0002,120
2014-08-0621321421021037,0002,100
2014-08-0521521721321349,0002,130
2014-08-0422022221721765,0002,170
2014-08-0122622622122243,0002,220
2014-07-3123023022622626,0002,260
2014-07-3022922922622826,0002,280
2014-07-2922622922422919,0002,290
2014-07-2822722722622715,0002,270
2014-07-2522622822622711,0002,270
2014-07-2422722722422713,0002,270
2014-07-2322922922722747,0002,270
2014-07-2222523022522930,0002,290
2014-07-1822322422322437,0002,240
2014-07-1722222322222319,0002,230
2014-07-1622522722122259,0002,220
2014-07-1522622722522626,0002,260
2014-07-1422722722622611,0002,260
2014-07-1122522822522518,0002,250
2014-07-1023123122522638,0002,260
2014-07-0922622922522916,0002,290
2014-07-0823023122422845,0002,280
2014-07-0723123222822819,0002,280
2014-07-0423323423123131,0002,310
2014-07-03233233228231106,0002,310
2014-07-0223223323123364,0002,330
2014-07-0123123522723163,0002,310
2014-06-3022923122923120,0002,310
2014-06-2723023022622725,0002,270
2014-06-2623223222922948,0002,290
2014-06-2522823222822832,0002,280
2014-06-2422923022623040,0002,300
2014-06-2323023022822927,0002,290
2014-06-2023023022723029,0002,300
2014-06-1922723022623071,0002,300
2014-06-1822722822722842,0002,280
2014-06-1722422822322845,0002,280
2014-06-1622122322122129,0002,210
2014-06-13219221217221123,0002,210
2014-06-1221922421922022,0002,200
2014-06-1121822421822139,0002,210
2014-06-1022422422022141,0002,210
2014-06-0922722722322423,0002,240
2014-06-0622322622322629,0002,260
2014-06-0522322522322527,0002,250
2014-06-0422122422122326,0002,230
2014-06-0322622622022128,0002,210
2014-06-0222122321922348,0002,230
2014-05-3022122222022120,0002,210
2014-05-2922122121922020,0002,200
2014-05-2822222221922022,0002,200
2014-05-2722122221922040,0002,200
2014-05-2622222221822121,0002,210
2014-05-2321722621621769,0002,170
2014-05-2220921620921641,0002,160
2014-05-2120421020420847,0002,080
2014-05-2021221220720835,0002,080
2014-05-1921121120820824,0002,080
2014-05-1621021220620779,0002,070
2014-05-1521521520921132,0002,110
2014-05-1421321521021525,0002,150
2014-05-1321021320821344,0002,130
2014-05-1220620920620729,0002,070
2014-05-0920320820320441,0002,040
2014-05-0820320520320532,0002,050
2014-05-0721021020220290,0002,020
2014-05-0221721721221249,0002,120
2014-05-0121121621121631,0002,160
2014-04-3020921320921128,0002,110
2014-04-2821121220821139,0002,110
2014-04-2520721220721128,0002,110
2014-04-2420520620520518,0002,050
2014-04-2320620820320625,0002,060
2014-04-2221021020620634,0002,060
2014-04-2120621020621020,0002,100
2014-04-1821321320820935,0002,090
2014-04-1720821220721045,0002,100
2014-04-1620320720320750,0002,070
2014-04-1520220420220233,0002,020
2014-04-1420420520120123,0002,010
2014-04-1120520620220438,0002,040
2014-04-1021021220720741,0002,070
2014-04-0921421420920967,0002,090
2014-04-0822422421321786,0002,170
2014-04-0722922922322452,0002,240
2014-04-0423023122722975,0002,290
2014-04-03228230226230102,0002,300
2014-04-02224230222228134,0002,280
2014-04-01221223218223124,0002,230
2014-03-3121322021221884,0002,180
2014-03-28209220204209224,0002,090
2014-03-27207210200208120,0002,080
2014-03-26209209206208104,0002,080
2014-03-25206208205206107,0002,060
2014-03-24198204198202106,0002,020
2014-03-2020120119519763,0001,970
2014-03-1919920019719859,0001,980
2014-03-1820020019819936,0001,990
2014-03-1719820019719754,0001,970
2014-03-14204204197199256,0001,990
2014-03-1320420520320326,0002,030
2014-03-1220520520220242,0002,020
2014-03-1120620620420521,0002,050
2014-03-1020520620420622,0002,060
2014-03-0720720720520722,0002,070
2014-03-0620520720420651,0002,060
2014-03-0520520620420429,0002,040
2014-03-0420320520320557,0002,050
2014-03-0320220220020256,0002,020
2014-02-2820520520120246,0002,020
2014-02-2720220320120319,0002,030
2014-02-2620420420220317,0002,030
2014-02-2520520520320413,0002,040
2014-02-2420520720220256,0002,020
2014-02-2120120520120550,0002,050
2014-02-2020320320020140,0002,010
2014-02-1920320520220424,0002,040
2014-02-18205206202206103,0002,060
2014-02-1720120419920421,0002,040
2014-02-1420320519819992,0001,990
2014-02-1320620720220226,0002,020
2014-02-1220520720320567,0002,050
2014-02-1020920920120362,0002,030
2014-02-0720020319720250,0002,020
2014-02-0619620119619636,0001,960
2014-02-05196199195196108,0001,960
2014-02-04201206194194230,0001,940
2014-02-0321021020720884,0002,080
2014-01-3121421420921162,0002,110
2014-01-3021021220921172,0002,110
2014-01-2921121321121347,0002,130
2014-01-2821021320921093,0002,100
2014-01-27215215210210113,0002,100
2014-01-24226226217217101,0002,170
2014-01-2322923022622637,0002,260
2014-01-2222922922722946,0002,290
2014-01-2122522822522724,0002,270
2014-01-2022922922422648,0002,260
2014-01-1722322722322727,0002,270
2014-01-1622422622422528,0002,250
2014-01-1522722722322633,0002,260
2014-01-1422822821922485,0002,240
2014-01-1022923022822867,0002,280
2014-01-0922823122722956,0002,290
2014-01-0822923222923244,0002,320
2014-01-0723223222722973,0002,290
2014-01-0623123623023463,0002,340

分割・併合履歴 ： [2017-09-27]1株→0.1株