1. HOME >
  2. 株価時系列 >
  3. 8537 >
  4. 2019年

8537 (株)大光銀行 の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,7321,7341,7021,7065,1001,706
2019-12-271,7011,7481,6941,73211,3001,732
2019-12-261,6941,7151,6941,7154,4001,715
2019-12-251,6971,7031,6931,6955,3001,695
2019-12-241,7051,7111,6881,7116,1001,711
2019-12-231,7211,7231,6971,71113,7001,711
2019-12-201,7021,7201,7011,7204,0001,720
2019-12-191,7121,7331,7031,7173,1001,717
2019-12-181,7411,7411,7061,7347,4001,734
2019-12-171,7441,7441,6971,7414,8001,741
2019-12-161,7031,7301,6721,7128,4001,712
2019-12-131,6841,7271,6731,70521,7001,705
2019-12-121,6851,6851,6631,6702,5001,670
2019-12-111,6581,6731,6511,6715,5001,671
2019-12-101,6801,6811,6411,66412,5001,664
2019-12-091,7181,7211,6781,67914,2001,679
2019-12-061,7221,7381,7021,7083,7001,708
2019-12-051,7271,7271,7071,7122,8001,712
2019-12-041,7051,7241,6921,7235,8001,723
2019-12-031,7261,7361,7141,7155,4001,715
2019-12-021,7431,7551,7371,7514,8001,751
2019-11-291,7541,7541,7231,7462,0001,746
2019-11-281,7461,7541,7131,7546,1001,754
2019-11-271,7311,7311,7081,7293,5001,729
2019-11-261,7221,7511,7071,7074,0001,707
2019-11-251,7531,7531,7131,7202,7001,720
2019-11-221,7461,7711,7311,7324,7001,732
2019-11-211,7211,7481,7111,7433,5001,743
2019-11-201,7241,7621,7241,7318,9001,731
2019-11-191,8101,8101,7641,7642,8001,764
2019-11-181,8111,8221,7711,8116,8001,811
2019-11-151,7381,8031,7381,7985,2001,798
2019-11-141,7701,7861,7311,73811,7001,738
2019-11-131,7961,8101,7621,7705,9001,770
2019-11-121,8301,8301,7981,7985,8001,798
2019-11-111,7891,8461,7831,8348,2001,834
2019-11-081,8251,8481,7401,78912,3001,789
2019-11-071,8231,8411,8231,8304,8001,830
2019-11-061,7931,8491,7931,81112,8001,811
2019-11-051,8051,8521,7861,79311,2001,793
2019-11-011,7531,8051,6891,80513,4001,805
2019-10-311,7751,7751,7111,74916,8001,749
2019-10-301,6881,7901,6691,78920,2001,789
2019-10-291,7071,7081,6881,6887,2001,688
2019-10-281,6971,7021,6661,6833,6001,683
2019-10-251,6601,7071,6561,6979,3001,697
2019-10-241,6631,6741,6411,6578,0001,657
2019-10-231,6541,6631,6461,6635,5001,663
2019-10-211,6661,6661,6431,6543,0001,654
2019-10-181,6581,6591,6301,6546,9001,654
2019-10-171,6571,6641,6401,6594,0001,659
2019-10-161,6471,6771,6351,6579,6001,657
2019-10-151,6311,6371,6061,6167,9001,616
2019-10-111,6141,6201,5841,6009,8001,600
2019-10-101,6161,6371,6101,6202,7001,620
2019-10-091,6151,6401,5951,6404,3001,640
2019-10-081,6111,6401,6011,6153,3001,615
2019-10-071,6181,6181,6001,6112,4001,611
2019-10-041,6221,6311,5881,5992,8001,599
2019-10-031,6101,6471,6001,6365,8001,636
2019-10-021,6061,6631,6061,6497,4001,649
2019-10-011,5811,6391,5811,6315,5001,631
2019-09-301,6411,6431,5711,5819,3001,581
2019-09-271,7021,7021,6391,6584,4001,658
2019-09-261,7001,7281,6821,70021,4001,700
2019-09-251,6771,7021,6771,7028,8001,702
2019-09-241,6981,6991,6891,6957,9001,695
2019-09-201,7041,7041,6901,6995,9001,699
2019-09-191,6791,7041,6791,70412,5001,704
2019-09-181,6871,6871,6551,6785,8001,678
2019-09-171,6571,6991,6571,6886,7001,688
2019-09-131,6991,7061,6691,69730,0001,697
2019-09-121,6981,6981,6401,68922,3001,689
2019-09-111,6221,6741,6131,65813,6001,658
2019-09-101,6021,6391,5801,62211,2001,622
2019-09-091,5851,6151,5851,6156,1001,615
2019-09-061,5891,5891,5631,5835,4001,583
2019-09-051,5891,5951,5611,58222,2001,582
2019-09-041,7071,7071,6211,6213,7001,621
2019-09-031,6921,6921,6731,6802,6001,680
2019-09-021,7141,7141,6891,6932,3001,693
2019-08-301,6481,7281,6481,7267,6001,726
2019-08-291,6881,6891,6481,6482,6001,648
2019-08-281,6601,6921,6601,6883,7001,688
2019-08-271,6491,6891,6491,6521,9001,652
2019-08-261,6831,6831,6471,6476,5001,647
2019-08-231,6821,7171,6821,6832,7001,683
2019-08-221,6761,6921,6731,6822,2001,682
2019-08-211,6641,6821,6641,6731,9001,673
2019-08-201,7051,7051,6811,6943,8001,694
2019-08-191,7271,7271,6801,6803,9001,680
2019-08-161,6691,7091,6691,6992,4001,699
2019-08-151,6541,6841,6541,6842,5001,684
2019-08-141,6911,7221,6911,7225,6001,722
2019-08-131,6521,6641,6451,6514,8001,651
2019-08-091,6801,6891,6511,6522,6001,652
2019-08-081,6771,6801,6071,6514,0001,651
2019-08-071,6301,6541,6301,6433,3001,643
2019-08-061,6571,6721,6191,64111,9001,641
2019-08-051,7571,7571,6971,69710,3001,697
2019-08-021,8131,8131,7681,7689,7001,768
2019-08-011,8501,8651,8441,8514,4001,851
2019-07-311,8291,8891,8141,8508,8001,850
2019-07-301,7661,8311,7641,8318,9001,831
2019-07-291,7791,7791,7361,7663,5001,766
2019-07-261,7581,7611,7521,7565,3001,756
2019-07-251,7501,7581,7481,7581,6001,758
2019-07-241,7401,7591,7401,7414,3001,741
2019-07-231,7391,7611,7391,7394,6001,739
2019-07-221,7281,7391,7281,7396,2001,739
2019-07-191,6961,7611,6961,7289,7001,728
2019-07-181,7591,7591,6921,69611,2001,696
2019-07-171,7881,7941,7711,7805,7001,780
2019-07-161,7911,7931,7681,7902,8001,790
2019-07-121,8291,8291,7601,7877,0001,787
2019-07-111,7841,8501,7841,8286,8001,828
2019-07-101,7591,8271,7591,78610,1001,786
2019-07-091,7751,8341,7611,7919,3001,791
2019-07-081,7401,7811,7341,77110,2001,771
2019-07-051,7101,7441,7101,7406,2001,740
2019-07-041,7271,7441,7151,7235,8001,723
2019-07-031,7101,7331,7101,7284,4001,728
2019-07-021,7231,7271,7131,7275,8001,727
2019-07-011,6721,7251,6721,7216,2001,721
2019-06-281,6831,6971,6671,66716,9001,667
2019-06-271,6861,7001,6811,6812,9001,681
2019-06-261,6771,7111,6771,6784,3001,678
2019-06-251,6711,6891,6711,6773,5001,677
2019-06-241,6591,6721,6591,6604,3001,660
2019-06-211,6541,6691,6501,6584,4001,658
2019-06-201,6481,6551,6431,6553,4001,655
2019-06-191,6171,6461,6171,6465,5001,646
2019-06-181,6111,6251,5761,60815,0001,608
2019-06-171,5891,6221,5741,60212,5001,602
2019-06-141,5661,6001,5661,58910,0001,589
2019-06-131,6311,6671,5851,58510,1001,585
2019-06-121,6361,6731,6201,6206,6001,620
2019-06-111,6441,6641,5841,6369,4001,636
2019-06-101,6031,6571,6001,6467,5001,646
2019-06-071,6031,6341,5841,6054,4001,605
2019-06-061,6591,6591,6001,6055,6001,605
2019-06-051,5741,6781,5741,6787,8001,678
2019-06-041,5571,5931,5291,5937,3001,593
2019-06-031,5651,6061,5601,5634,6001,563
2019-05-311,6171,6171,5681,5755,2001,575
2019-05-301,5691,6181,5651,6185,6001,618
2019-05-291,5621,6091,5571,5698,6001,569
2019-05-281,5821,6581,5501,5786,6001,578
2019-05-271,5471,5911,5471,5732,8001,573
2019-05-241,5231,5711,5231,5464,4001,546
2019-05-231,5901,5901,5441,5505,5001,550
2019-05-221,5821,5901,5771,5773,1001,577
2019-05-211,5601,5721,5601,5722,3001,572
2019-05-201,5711,5821,5501,5603,6001,560
2019-05-171,5621,5671,5251,5566,3001,556
2019-05-161,5401,5591,5221,5594,8001,559
2019-05-151,5671,5671,4991,5496,2001,549
2019-05-141,4631,5511,4631,5276,2001,527
2019-05-131,5321,5321,4931,4934,5001,493
2019-05-101,5781,5781,4911,4919,4001,491
2019-05-091,5711,6021,5231,5387,2001,538
2019-05-081,6011,6061,5721,5799,4001,579
2019-05-071,6601,6601,6091,6207,2001,620
2019-04-261,6611,6681,6541,6604,1001,660
2019-04-251,6211,6971,6211,6925,2001,692
2019-04-241,6401,6641,6281,6313,1001,631
2019-04-231,6681,6681,6011,6567,9001,656
2019-04-221,6631,6631,6521,6563,5001,656
2019-04-191,6681,6691,6481,6623,0001,662
2019-04-181,7111,7111,6731,6734,9001,673
2019-04-171,7121,7241,6961,7202,8001,720
2019-04-161,6991,7281,6971,7082,6001,708
2019-04-151,6861,7061,6861,6975,1001,697
2019-04-121,7181,7181,6601,6663,0001,666
2019-04-111,6761,6841,6591,6841,9001,684
2019-04-101,7061,7061,6741,6761,6001,676
2019-04-091,7101,7101,6861,7063,2001,706
2019-04-081,7481,7481,7091,7212,6001,721
2019-04-051,7421,7521,7161,7494,4001,749
2019-04-041,7201,7541,7201,7424,9001,742
2019-04-031,7061,7361,7011,7297,6001,729
2019-04-021,7231,7401,6711,7047,8001,704
2019-04-011,6531,7221,6531,7058,9001,705
2019-03-291,6461,6461,6351,6363,3001,636
2019-03-281,6731,6731,6411,6468,4001,646
2019-03-271,7001,7001,6631,6838,1001,683
2019-03-261,6201,7501,6201,74816,9001,748
2019-03-251,6431,6491,6181,6185,8001,618
2019-03-221,6541,6701,6451,6708,2001,670
2019-03-201,6491,6631,6421,6545,4001,654
2019-03-191,7011,7011,6541,6549,2001,654
2019-03-181,6821,7121,6541,70910,5001,709
2019-03-151,7061,7151,6351,67913,1001,679
2019-03-141,6921,7351,6881,6974,6001,697
2019-03-131,6811,6831,6701,6812,0001,681
2019-03-121,6521,6991,6521,6955,4001,695
2019-03-111,6461,6611,6261,6416,9001,641
2019-03-081,6841,7131,6721,67616,8001,676
2019-03-071,7151,7151,6851,7135,5001,713
2019-03-061,7411,7501,7151,7184,5001,718
2019-03-051,7461,7501,7101,7504,6001,750
2019-03-041,7821,7821,7241,7749,0001,774
2019-03-011,7331,7531,7331,7427,2001,742
2019-02-281,7041,7601,7041,7225,1001,722
2019-02-271,7111,7201,7041,7045,3001,704
2019-02-261,7131,7291,6911,7202,8001,720
2019-02-251,7031,7491,6961,7224,1001,722
2019-02-221,7061,7111,6781,7066,0001,706
2019-02-211,6701,7061,6701,7066,9001,706
2019-02-201,6651,7111,6651,6695,0001,669
2019-02-191,6871,6871,6731,6835,5001,683
2019-02-181,6781,6961,6401,67810,8001,678
2019-02-151,6681,6771,6451,6656,9001,665
2019-02-141,6671,6711,6491,6713,3001,671
2019-02-131,6641,6671,6361,6595,7001,659
2019-02-121,6241,6681,6201,6607,7001,660
2019-02-081,6321,6521,6161,6244,4001,624
2019-02-071,6491,6541,6411,6413,7001,641
2019-02-061,6551,6771,6511,6592,4001,659
2019-02-051,6521,6641,6501,6524,6001,652
2019-02-041,6551,6731,6461,6528,4001,652
2019-02-011,6781,6781,6411,6415,6001,641
2019-01-311,6711,6781,6531,6667,1001,666
2019-01-301,6601,7361,6311,63110,6001,631
2019-01-291,6811,6811,6201,6638,7001,663
2019-01-281,7161,7161,6811,6929,2001,692
2019-01-251,7461,7491,7151,7155,9001,715
2019-01-241,7601,7701,7361,7463,5001,746
2019-01-231,7351,7661,7351,7553,7001,755
2019-01-221,7821,7821,7441,7545,3001,754
2019-01-211,7861,7951,7601,7806,7001,780
2019-01-181,8141,8141,7551,76111,6001,761
2019-01-171,8121,8251,7961,8213,6001,821
2019-01-161,8191,8191,7701,8104,5001,810
2019-01-151,8101,8771,7921,8177,8001,817
2019-01-111,8331,8681,8171,8193,2001,819
2019-01-101,8251,8251,8091,8224,4001,822
2019-01-091,8191,8461,8191,8423,5001,842
2019-01-081,8111,8581,8111,8145,6001,814
2019-01-071,8881,8911,7911,8086,8001,808
2019-01-041,7811,8321,7811,8177,3001,817

分割・併合履歴 ： [2017-09-27]1株→0.1株