8537 (株)大光銀行の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,822	1,832	1,810	1,810	3,900	1,810
2018-12-27	1,751	1,846	1,751	1,822	4,700	1,822
2018-12-26	1,759	1,769	1,708	1,714	6,900	1,714
2018-12-25	1,787	1,787	1,708	1,734	12,500	1,734
2018-12-21	1,751	1,819	1,715	1,799	10,800	1,799
2018-12-20	1,813	1,822	1,730	1,757	10,400	1,757
2018-12-19	1,927	1,927	1,808	1,826	6,700	1,826
2018-12-18	1,923	1,946	1,881	1,946	6,700	1,946
2018-12-17	1,913	1,937	1,913	1,924	6,600	1,924
2018-12-14	2,009	2,009	1,950	1,951	13,700	1,951
2018-12-13	1,983	2,129	1,980	2,009	9,400	2,009
2018-12-12	1,938	2,034	1,895	1,960	11,100	1,960
2018-12-11	2,004	2,004	1,907	1,938	6,200	1,938
2018-12-10	2,003	2,020	1,987	1,992	3,400	1,992
2018-12-07	2,070	2,087	2,019	2,053	10,000	2,053
2018-12-06	2,097	2,115	2,055	2,067	8,200	2,067
2018-12-05	2,091	2,112	2,091	2,105	5,600	2,105
2018-12-04	2,197	2,197	2,124	2,128	4,300	2,128
2018-12-03	2,141	2,206	2,113	2,206	7,600	2,206
2018-11-30	2,132	2,132	2,117	2,125	2,100	2,125
2018-11-29	2,071	2,145	2,071	2,115	4,600	2,115
2018-11-28	2,132	2,155	2,035	2,036	8,500	2,036
2018-11-27	2,075	2,172	2,075	2,132	4,300	2,132
2018-11-26	2,055	2,095	2,054	2,072	1,800	2,072
2018-11-22	2,086	2,097	2,062	2,096	4,700	2,096
2018-11-21	2,097	2,111	2,069	2,085	2,100	2,085
2018-11-20	2,119	2,144	2,115	2,134	3,500	2,134
2018-11-19	2,086	2,133	2,056	2,123	7,900	2,123
2018-11-16	2,120	2,120	2,068	2,091	3,000	2,091
2018-11-15	2,043	2,078	2,043	2,078	1,600	2,078
2018-11-14	2,052	2,084	2,047	2,047	2,400	2,047
2018-11-13	2,076	2,076	2,004	2,018	5,000	2,018
2018-11-12	2,084	2,190	2,084	2,088	5,100	2,088
2018-11-09	2,080	2,112	2,054	2,059	4,400	2,059
2018-11-08	2,103	2,138	2,026	2,077	5,800	2,077
2018-11-07	2,040	2,116	2,034	2,062	12,100	2,062
2018-11-06	2,004	2,041	2,004	2,021	5,400	2,021
2018-11-05	1,986	2,042	1,986	2,004	4,400	2,004
2018-11-02	2,021	2,043	2,001	2,006	5,000	2,006
2018-11-01	2,056	2,056	1,965	1,983	6,500	1,983
2018-10-31	2,013	2,056	2,012	2,056	8,500	2,056
2018-10-30	1,906	2,028	1,906	2,013	10,400	2,013
2018-10-29	1,927	1,966	1,912	1,912	6,700	1,912
2018-10-26	1,956	1,994	1,920	1,920	5,700	1,920
2018-10-25	1,969	2,013	1,913	1,916	6,600	1,916
2018-10-24	2,046	2,058	1,992	2,032	8,400	2,032
2018-10-23	2,060	2,066	2,014	2,039	6,300	2,039
2018-10-22	2,079	2,111	2,045	2,060	5,800	2,060
2018-10-19	2,088	2,114	2,074	2,079	4,100	2,079
2018-10-18	2,095	2,133	2,054	2,067	8,800	2,067
2018-10-17	2,098	2,148	2,052	2,086	6,000	2,086
2018-10-16	2,055	2,139	2,040	2,048	5,400	2,048
2018-10-15	2,159	2,167	2,032	2,032	11,100	2,032
2018-10-12	2,235	2,242	2,153	2,176	10,900	2,176
2018-10-11	2,345	2,345	2,210	2,237	6,900	2,237
2018-10-10	2,318	2,380	2,318	2,350	6,000	2,350
2018-10-09	2,379	2,379	2,305	2,318	4,600	2,318
2018-10-05	2,327	2,372	2,324	2,372	6,200	2,372
2018-10-04	2,277	2,330	2,277	2,326	5,700	2,326
2018-10-03	2,280	2,296	2,266	2,277	3,900	2,277
2018-10-02	2,297	2,338	2,297	2,302	7,700	2,302
2018-10-01	2,216	2,293	2,204	2,279	5,100	2,279
2018-09-28	2,272	2,310	2,243	2,243	5,700	2,243
2018-09-27	2,260	2,272	2,226	2,265	3,900	2,265
2018-09-26	2,265	2,329	2,265	2,306	12,000	2,306
2018-09-25	2,272	2,360	2,218	2,360	14,600	2,360
2018-09-21	2,241	2,286	2,222	2,271	8,700	2,271
2018-09-20	2,181	2,248	2,149	2,240	14,000	2,240
2018-09-19	2,159	2,194	2,119	2,187	9,500	2,187
2018-09-18	2,106	2,117	2,087	2,109	8,600	2,109
2018-09-14	2,141	2,141	2,101	2,114	19,300	2,114
2018-09-13	2,096	2,100	2,073	2,100	6,700	2,100
2018-09-12	2,079	2,096	2,054	2,096	10,100	2,096
2018-09-11	2,051	2,094	2,024	2,090	9,800	2,090
2018-09-10	1,993	2,046	1,993	2,039	7,600	2,039
2018-09-07	1,981	1,988	1,962	1,977	5,400	1,977
2018-09-06	1,991	2,009	1,989	1,990	3,800	1,990
2018-09-05	1,995	2,015	1,981	1,991	8,400	1,991
2018-09-04	2,073	2,073	2,015	2,027	4,600	2,027
2018-09-03	2,055	2,064	2,026	2,064	2,900	2,064
2018-08-31	2,072	2,098	2,043	2,048	3,400	2,048
2018-08-30	2,095	2,095	2,060	2,073	3,400	2,073
2018-08-29	2,078	2,088	2,053	2,077	5,000	2,077
2018-08-28	2,046	2,064	2,041	2,063	4,300	2,063
2018-08-27	2,012	2,059	2,012	2,051	1,600	2,051
2018-08-24	2,015	2,049	2,015	2,020	2,600	2,020
2018-08-23	2,024	2,036	2,001	2,001	2,800	2,001
2018-08-22	2,039	2,061	2,015	2,016	3,400	2,016
2018-08-21	2,027	2,045	2,016	2,039	2,900	2,039
2018-08-20	2,060	2,060	2,014	2,040	4,400	2,040
2018-08-17	2,041	2,080	2,032	2,032	2,700	2,032
2018-08-16	2,016	2,042	2,016	2,035	5,200	2,035
2018-08-15	2,074	2,080	2,016	2,016	5,000	2,016
2018-08-14	2,026	2,100	2,026	2,081	3,800	2,081
2018-08-13	2,059	2,062	2,015	2,026	7,400	2,026
2018-08-10	2,095	2,118	2,083	2,083	5,100	2,083
2018-08-09	2,101	2,130	2,101	2,115	3,300	2,115
2018-08-08	2,143	2,180	2,118	2,130	5,200	2,130
2018-08-07	2,153	2,153	2,100	2,142	5,100	2,142
2018-08-06	2,172	2,172	2,104	2,115	9,100	2,115
2018-08-03	2,295	2,295	2,220	2,222	6,100	2,222
2018-08-02	2,381	2,381	2,294	2,311	12,300	2,311
2018-08-01	2,271	2,370	2,271	2,366	11,900	2,366
2018-07-31	2,395	2,395	2,264	2,271	11,400	2,271
2018-07-30	2,240	2,415	2,240	2,391	22,100	2,391
2018-07-27	2,212	2,252	2,203	2,228	3,200	2,228
2018-07-26	2,184	2,238	2,170	2,233	8,900	2,233
2018-07-25	2,156	2,174	2,149	2,168	2,000	2,168
2018-07-24	2,150	2,171	2,148	2,156	5,300	2,156
2018-07-23	2,096	2,183	2,095	2,148	14,100	2,148
2018-07-20	2,092	2,121	2,092	2,096	2,700	2,096
2018-07-19	2,111	2,133	2,057	2,117	3,900	2,117
2018-07-18	2,082	2,097	2,076	2,091	2,400	2,091
2018-07-17	2,036	2,087	2,036	2,079	4,700	2,079
2018-07-13	2,093	2,093	2,055	2,055	2,700	2,055
2018-07-12	2,085	2,085	2,061	2,071	2,000	2,071
2018-07-11	2,062	2,065	2,042	2,045	5,300	2,045
2018-07-10	2,115	2,115	2,050	2,050	4,900	2,050
2018-07-09	2,068	2,119	2,068	2,077	3,900	2,077
2018-07-06	2,025	2,062	2,025	2,044	3,800	2,044
2018-07-05	2,069	2,069	2,016	2,025	8,900	2,025
2018-07-04	2,090	2,140	2,074	2,087	7,500	2,087
2018-07-03	2,138	2,139	2,110	2,118	5,700	2,118
2018-07-02	2,182	2,182	2,122	2,124	6,100	2,124
2018-06-29	2,161	2,192	2,161	2,176	3,100	2,176
2018-06-28	2,152	2,190	2,152	2,174	4,500	2,174
2018-06-27	2,155	2,184	2,155	2,168	2,900	2,168
2018-06-26	2,171	2,183	2,155	2,170	6,000	2,170
2018-06-25	2,199	2,232	2,158	2,162	11,200	2,162
2018-06-22	2,185	2,214	2,148	2,199	14,800	2,199
2018-06-21	2,248	2,248	2,179	2,185	8,300	2,185
2018-06-20	2,234	2,248	2,214	2,248	4,700	2,248
2018-06-19	2,297	2,297	2,243	2,245	6,300	2,245
2018-06-18	2,285	2,298	2,278	2,284	4,100	2,284
2018-06-15	2,341	2,355	2,285	2,285	6,600	2,285
2018-06-14	2,276	2,348	2,276	2,302	6,300	2,302
2018-06-13	2,285	2,289	2,276	2,276	2,000	2,276
2018-06-12	2,291	2,291	2,263	2,268	2,800	2,268
2018-06-11	2,285	2,291	2,269	2,283	3,500	2,283
2018-06-08	2,263	2,288	2,263	2,267	14,900	2,267
2018-06-07	2,300	2,325	2,298	2,313	6,100	2,313
2018-06-06	2,281	2,299	2,276	2,291	3,500	2,291
2018-06-05	2,299	2,299	2,283	2,293	3,000	2,293
2018-06-04	2,255	2,345	2,251	2,320	10,700	2,320
2018-06-01	2,218	2,244	2,203	2,236	8,300	2,236
2018-05-31	2,240	2,240	2,211	2,212	5,600	2,212
2018-05-30	2,245	2,266	2,230	2,230	7,900	2,230
2018-05-29	2,270	2,270	2,254	2,254	3,600	2,254
2018-05-28	2,255	2,299	2,243	2,287	2,200	2,287
2018-05-25	2,287	2,291	2,250	2,255	3,600	2,255
2018-05-24	2,296	2,296	2,280	2,287	4,400	2,287
2018-05-23	2,300	2,300	2,277	2,296	4,900	2,296
2018-05-22	2,320	2,320	2,299	2,300	1,600	2,300
2018-05-21	2,302	2,303	2,281	2,295	4,800	2,295
2018-05-18	2,328	2,343	2,311	2,323	4,200	2,323
2018-05-17	2,353	2,353	2,323	2,327	5,500	2,327
2018-05-16	2,318	2,353	2,307	2,353	5,100	2,353
2018-05-15	2,364	2,364	2,301	2,312	7,600	2,312
2018-05-14	2,398	2,399	2,320	2,346	9,100	2,346
2018-05-11	2,413	2,428	2,365	2,428	4,000	2,428
2018-05-10	2,398	2,435	2,380	2,395	6,200	2,395
2018-05-09	2,391	2,398	2,382	2,398	5,200	2,398
2018-05-08	2,354	2,391	2,353	2,389	8,600	2,389
2018-05-07	2,341	2,342	2,306	2,333	6,200	2,333
2018-05-02	2,295	2,333	2,291	2,333	5,600	2,333
2018-05-01	2,376	2,376	2,286	2,294	10,200	2,294
2018-04-27	2,377	2,393	2,352	2,392	12,100	2,392
2018-04-26	2,352	2,389	2,352	2,369	9,300	2,369
2018-04-25	2,369	2,370	2,344	2,355	4,800	2,355
2018-04-24	2,348	2,379	2,343	2,375	5,100	2,375
2018-04-23	2,319	2,348	2,319	2,328	3,300	2,328
2018-04-20	2,345	2,354	2,310	2,319	9,000	2,319
2018-04-19	2,365	2,399	2,353	2,359	4,200	2,359
2018-04-18	2,375	2,386	2,357	2,384	5,300	2,384
2018-04-17	2,376	2,376	2,346	2,360	5,500	2,360
2018-04-16	2,388	2,388	2,362	2,381	4,000	2,381
2018-04-13	2,343	2,391	2,333	2,382	7,800	2,382
2018-04-12	2,306	2,312	2,292	2,309	3,800	2,309
2018-04-11	2,277	2,286	2,264	2,283	2,000	2,283
2018-04-10	2,269	2,294	2,266	2,292	1,900	2,292
2018-04-09	2,275	2,304	2,275	2,278	3,800	2,278
2018-04-06	2,293	2,313	2,291	2,298	2,500	2,298
2018-04-05	2,255	2,343	2,255	2,323	6,500	2,323
2018-04-04	2,202	2,258	2,157	2,255	13,000	2,255
2018-04-03	2,210	2,225	2,197	2,197	3,700	2,197
2018-03-30	2,304	2,304	2,230	2,250	5,500	2,250
2018-03-29	2,283	2,303	2,235	2,264	5,900	2,264
2018-03-28	2,260	2,260	2,242	2,257	2,600	2,257
2018-03-27	2,251	2,291	2,251	2,291	9,300	2,291
2018-03-26	2,205	2,270	2,200	2,254	9,200	2,254
2018-03-23	2,284	2,284	2,210	2,223	7,400	2,223
2018-03-22	2,296	2,315	2,280	2,299	7,700	2,299
2018-03-20	2,290	2,306	2,290	2,296	4,500	2,296
2018-03-19	2,319	2,319	2,285	2,297	3,900	2,297
2018-03-16	2,327	2,336	2,307	2,330	3,400	2,330
2018-03-15	2,348	2,349	2,327	2,327	4,100	2,327
2018-03-14	2,319	2,367	2,319	2,345	3,900	2,345
2018-03-13	2,306	2,331	2,293	2,330	3,100	2,330
2018-03-12	2,300	2,307	2,290	2,307	3,800	2,307
2018-03-09	2,316	2,323	2,280	2,284	8,300	2,284
2018-03-08	2,286	2,322	2,286	2,303	3,900	2,303
2018-03-07	2,291	2,306	2,281	2,285	4,600	2,285
2018-03-06	2,292	2,324	2,292	2,299	3,800	2,299
2018-03-05	2,308	2,316	2,269	2,286	5,400	2,286
2018-03-02	2,345	2,346	2,326	2,334	5,900	2,334
2018-03-01	2,369	2,369	2,331	2,348	7,000	2,348
2018-02-28	2,399	2,399	2,362	2,372	3,600	2,372
2018-02-27	2,419	2,419	2,397	2,399	3,100	2,399
2018-02-26	2,395	2,413	2,393	2,402	2,000	2,402
2018-02-23	2,366	2,400	2,366	2,395	2,600	2,395
2018-02-22	2,370	2,402	2,359	2,393	8,100	2,393
2018-02-21	2,377	2,401	2,364	2,370	5,200	2,370
2018-02-20	2,414	2,414	2,372	2,396	3,500	2,396
2018-02-19	2,350	2,416	2,350	2,415	6,500	2,415
2018-02-16	2,347	2,362	2,334	2,345	7,500	2,345
2018-02-15	2,315	2,357	2,312	2,347	11,400	2,347
2018-02-14	2,335	2,349	2,303	2,303	6,000	2,303
2018-02-13	2,334	2,381	2,308	2,323	11,600	2,323
2018-02-09	2,327	2,355	2,310	2,310	13,700	2,310
2018-02-08	2,376	2,421	2,369	2,374	11,600	2,374
2018-02-07	2,373	2,487	2,373	2,381	12,000	2,381
2018-02-06	2,441	2,441	2,326	2,355	14,800	2,355
2018-02-05	2,503	2,510	2,481	2,491	6,300	2,491
2018-02-02	2,547	2,569	2,525	2,548	9,000	2,548
2018-02-01	2,480	2,555	2,470	2,553	14,800	2,553
2018-01-31	2,496	2,508	2,430	2,430	9,300	2,430
2018-01-30	2,519	2,532	2,477	2,483	8,000	2,483
2018-01-29	2,526	2,560	2,493	2,496	7,200	2,496
2018-01-26	2,527	2,538	2,495	2,510	5,900	2,510
2018-01-25	2,542	2,546	2,500	2,508	7,700	2,508
2018-01-24	2,558	2,580	2,540	2,562	3,600	2,562
2018-01-23	2,537	2,571	2,517	2,571	5,800	2,571
2018-01-22	2,546	2,561	2,534	2,542	3,700	2,542
2018-01-19	2,576	2,589	2,546	2,546	2,800	2,546
2018-01-18	2,598	2,604	2,572	2,575	8,300	2,575
2018-01-17	2,574	2,598	2,573	2,597	6,200	2,597
2018-01-16	2,620	2,627	2,577	2,594	7,600	2,594
2018-01-15	2,592	2,656	2,584	2,626	8,100	2,626
2018-01-12	2,573	2,592	2,554	2,584	10,500	2,584
2018-01-11	2,555	2,596	2,555	2,585	7,600	2,585
2018-01-10	2,568	2,598	2,565	2,574	5,800	2,574
2018-01-09	2,589	2,589	2,551	2,574	3,800	2,574
2018-01-05	2,573	2,601	2,543	2,589	8,300	2,589
2018-01-04	2,520	2,540	2,499	2,539	6,800	2,539

分割・併合履歴： [2017-09-27]1株→0.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8537 (株)大光銀行 の時系列データ [2018年度]

8537 (株)大光銀行の時系列データ [2018年度]