1. HOME >
  2. 株価時系列 >
  3. 8537 >
  4. 2016年

8537 (株)大光銀行 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3026626626026389,0002,630
2016-12-2926626726426775,0002,670
2016-12-2827027326726759,0002,670
2016-12-2727127226726936,0002,690
2016-12-2627427426927144,0002,710
2016-12-22270272269272111,0002,720
2016-12-2126927026627054,0002,700
2016-12-2027027026827054,0002,700
2016-12-1926927026827046,0002,700
2016-12-16270272268269135,0002,690
2016-12-1526727026727099,0002,700
2016-12-1426726726126548,0002,650
2016-12-1326426526326572,0002,650
2016-12-12267268260264120,0002,640
2016-12-09264269264267168,0002,670
2016-12-08265265259264174,0002,640
2016-12-0726326526226376,0002,630
2016-12-06264264260262102,0002,620
2016-12-0526226325926143,0002,610
2016-12-0226426626326578,0002,650
2016-12-0126326626226399,0002,630
2016-11-3026226226026267,0002,620
2016-11-2926126226026152,0002,610
2016-11-2826026225926275,0002,620
2016-11-2525926225726076,0002,600
2016-11-2426726725826159,0002,610
2016-11-22268269251267100,0002,670
2016-11-21269269253268100,0002,680
2016-11-1827027126826874,0002,680
2016-11-1726827026627098,0002,700
2016-11-16270271268270110,0002,700
2016-11-1526826926626998,0002,690
2016-11-14256268256268105,0002,680
2016-11-11262266247252138,0002,520
2016-11-1026126525826265,0002,620
2016-11-09265266245246131,0002,460
2016-11-0826226626126158,0002,610
2016-11-0726126426026172,0002,610
2016-11-0426126225826251,0002,620
2016-11-0226526525626173,0002,610
2016-11-01270270263268118,0002,680
2016-10-31270273270271133,0002,710
2016-10-28263276262276237,0002,760
2016-10-2725226025026086,0002,600
2016-10-26240253240252137,0002,520
2016-10-2524024023824055,0002,400
2016-10-2424024023824031,0002,400
2016-10-2123624023624055,0002,400
2016-10-2023423923423877,0002,380
2016-10-1923423623323337,0002,330
2016-10-1823423623423632,0002,360
2016-10-1723423523323537,0002,350
2016-10-1423623723423553,0002,350
2016-10-1323223722823762,0002,370
2016-10-1223423422923145,0002,310
2016-10-1123023523023548,0002,350
2016-10-0723123322823355,0002,330
2016-10-0622623222623176,0002,310
2016-10-0522322622222557,0002,250
2016-10-0421822621822376,0002,230
2016-10-0321822221621742,0002,170
2016-09-3021821921521649,0002,160
2016-09-2921322021221966,0002,190
2016-09-2821821820921179,0002,110
2016-09-27221221212218176,0002,180
2016-09-2623423422522571,0002,250
2016-09-23232235225234125,0002,340
2016-09-21220233211232149,0002,320
2016-09-20210226209217181,0002,170
2016-09-1620020720020758,0002,070
2016-09-1520520720020039,0002,000
2016-09-1420420820120729,0002,070
2016-09-1320520620420417,0002,040
2016-09-1221021020520536,0002,050
2016-09-0921621621021046,0002,100
2016-09-0821021521021446,0002,140
2016-09-0720721020621034,0002,100
2016-09-0620621220621022,0002,100
2016-09-0521021421021039,0002,100
2016-09-0222022021021196,0002,110
2016-09-0121121921121952,0002,190
2016-08-3120420920420927,0002,090
2016-08-3020220420220421,0002,040
2016-08-2920120219720233,0002,020
2016-08-2619719719319424,0001,940
2016-08-2519619619519534,0001,950
2016-08-2419920119819813,0001,980
2016-08-2320320319819925,0001,990
2016-08-2220320520220345,0002,030
2016-08-1920320620320331,0002,030
2016-08-1820421420020581,0002,050
2016-08-1719821119820798,0002,070
2016-08-1620720820120160,0002,010
2016-08-1521421920520641,0002,060
2016-08-1222322320921271,0002,120
2016-08-1022322321822132,0002,210
2016-08-0922122422022353,0002,230
2016-08-0821722421422454,0002,240
2016-08-0521321320720919,0002,090
2016-08-0420821720621163,0002,110
2016-08-0320821020720846,0002,080
2016-08-0222022021221358,0002,130
2016-08-01222225216222102,0002,220
2016-07-29200228200223120,0002,230
2016-07-2820320319820058,0002,000
2016-07-2719820419420363,0002,030
2016-07-2620020319719843,0001,980
2016-07-2519820019419757,0001,970
2016-07-2220020419819885,0001,980
2016-07-2119820319720064,0002,000
2016-07-2019819919319860,0001,980
2016-07-1919319719319742,0001,970
2016-07-1519019719019563,0001,950
2016-07-1419219318619138,0001,910
2016-07-1318819718719375,0001,930
2016-07-1218819218618870,0001,880
2016-07-1117418617418581,0001,850
2016-07-0817817817217239,0001,720
2016-07-0717917917617824,0001,780
2016-07-0618018017517640,0001,760
2016-07-0517718317718249,0001,820
2016-07-0418318817918065,0001,800
2016-07-0118418517918549,0001,850
2016-06-30182183176181115,0001,810
2016-06-2917818117618141,0001,810
2016-06-2817517917417454,0001,740
2016-06-2717817817317543,0001,750
2016-06-2418318617017597,0001,750
2016-06-2318718718518522,0001,850
2016-06-2218318718218738,0001,870
2016-06-2118218518218537,0001,850
2016-06-2018618718218641,0001,860
2016-06-1718018217918147,0001,810
2016-06-1618218317417568,0001,750
2016-06-1518418918218237,0001,820
2016-06-1418318318118242,0001,820
2016-06-1319019018218386,0001,830
2016-06-10191192189190112,0001,900
2016-06-0919019119019040,0001,900
2016-06-0819019018919010,0001,900
2016-06-0719119218918914,0001,890
2016-06-0619019118818934,0001,890
2016-06-0318819218719254,0001,920
2016-06-0219119118718883,0001,880
2016-06-0119319519119159,0001,910
2016-05-3119219419119346,0001,930
2016-05-3019019119019133,0001,910
2016-05-2719019018818938,0001,890
2016-05-2619119319019026,0001,900
2016-05-2519019118919026,0001,900
2016-05-2419119119019026,0001,900
2016-05-2319019219019142,0001,910
2016-05-2019119319019034,0001,900
2016-05-1919119619119231,0001,920
2016-05-1819519619119294,0001,920
2016-05-1719319419119232,0001,920
2016-05-1619719818818952,0001,890
2016-05-1320120119519523,0001,950
2016-05-1219619919519925,0001,990
2016-05-1119820019720020,0002,000
2016-05-1019420119419827,0001,980
2016-05-0919419519319423,0001,940
2016-05-0619719719119579,0001,950
2016-05-0219419819319354,0001,930
2016-04-2821422019220289,0002,020
2016-04-2721621821121458,0002,140
2016-04-2622522521321846,0002,180
2016-04-2521522820922583,0002,250
2016-04-2220721220721267,0002,120
2016-04-2120320920120896,0002,080
2016-04-2020620820120238,0002,020
2016-04-1920820920720947,0002,090
2016-04-1819920019820036,0002,000
2016-04-1520320319920317,0002,030
2016-04-1420120319520337,0002,030
2016-04-1319219819219533,0001,950
2016-04-1218819518818947,0001,890
2016-04-1118918918618741,0001,870
2016-04-0818519518518661,0001,860
2016-04-0718819318818935,0001,890
2016-04-0619119519019054,0001,900
2016-04-0520320318619376,0001,930
2016-04-0419920819720855,0002,080
2016-04-01214214197199106,0001,990
2016-03-3121322021021041,0002,100
2016-03-3021721721321320,0002,130
2016-03-2921521721421717,0002,170
2016-03-2820921420921452,0002,140
2016-03-2521221520920943,0002,090
2016-03-2422222221021463,0002,140
2016-03-2322422421922232,0002,220
2016-03-2221822221822238,0002,220
2016-03-1822322321721740,0002,170
2016-03-1722222321822040,0002,200
2016-03-1621822321721735,0002,170
2016-03-1521922221121857,0002,180
2016-03-1421022321021546,0002,150
2016-03-1120120920120786,0002,070
2016-03-1020320520320430,0002,040
2016-03-0920620620220247,0002,020
2016-03-0820420720420539,0002,050
2016-03-0720520820420738,0002,070
2016-03-0420320620320526,0002,050
2016-03-0320120820120747,0002,070
2016-03-0220120619920483,0002,040
2016-03-0119720019620032,0002,000
2016-02-2920020119819866,0001,980
2016-02-2619519919519948,0001,990
2016-02-2518319618319551,0001,950
2016-02-2418518918418446,0001,840
2016-02-2318918918418534,0001,850
2016-02-2218819018819027,0001,900
2016-02-1919119118818832,0001,880
2016-02-1819119418919461,0001,940
2016-02-1718818918618648,0001,860
2016-02-1618719118518682,0001,860
2016-02-15187193185190101,0001,900
2016-02-1218218918018369,0001,830
2016-02-1020120319219279,0001,920
2016-02-0920720720220258,0002,020
2016-02-0821221421021224,0002,120
2016-02-0521521820921235,0002,120
2016-02-0421722221721722,0002,170
2016-02-0321822121722043,0002,200
2016-02-0222423222222271,0002,220
2016-02-0122722822222493,0002,240
2016-01-2922523022322860,0002,280
2016-01-2822922922422436,0002,240
2016-01-2722322922322923,0002,290
2016-01-2622422521921940,0002,190
2016-01-2522622922622924,0002,290
2016-01-2222022722022634,0002,260
2016-01-2122022421821849,0002,180
2016-01-2022822822422439,0002,240
2016-01-1923623623023051,0002,300
2016-01-1822723822623540,0002,350
2016-01-1523623623023027,0002,300
2016-01-14229237229231136,0002,310
2016-01-1323423923423555,0002,350
2016-01-12235237234235120,0002,350
2016-01-0823924023523759,0002,370
2016-01-0724424423923944,0002,390
2016-01-0624424524224472,0002,440
2016-01-0524524824424687,0002,460
2016-01-04246248243245100,0002,450

分割・併合履歴 ： [2017-09-27]1株→0.1株