1. HOME >
  2. 株価時系列 >
  3. 8537 >
  4. 2020年

8537 (株)大光銀行 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,3211,3411,3121,3393,5001,339
2020-12-291,3091,3281,3061,3284,7001,328
2020-12-281,2861,2901,2671,2905,2001,290
2020-12-251,2821,3111,2651,28610,3001,286
2020-12-241,3151,3151,2951,3033,4001,303
2020-12-231,3291,3291,2811,3158,1001,315
2020-12-221,3311,3311,3181,33111,6001,331
2020-12-211,3311,3341,3121,3314,1001,331
2020-12-181,2891,3361,2821,33611,0001,336
2020-12-171,2431,2981,2431,2985,8001,298
2020-12-161,2231,2481,2201,2469,9001,246
2020-12-151,2371,2501,2231,2233,2001,223
2020-12-141,2201,2491,2201,23711,4001,237
2020-12-111,2141,2201,2051,22033,5001,220
2020-12-101,2141,2141,2101,2141,1001,214
2020-12-091,2141,2241,2031,22414,1001,224
2020-12-081,2031,2191,2031,2146,3001,214
2020-12-071,2101,2191,2071,2097,1001,209
2020-12-041,2201,2321,2091,2098,5001,209
2020-12-031,2431,2431,2221,2227,0001,222
2020-12-021,2451,2681,2341,26218,2001,262
2020-12-011,2531,2531,2271,2454,9001,245
2020-11-301,2741,2831,2531,2536,5001,253
2020-11-271,2851,2851,2641,2748,2001,274
2020-11-261,2751,3041,2741,2859,2001,285
2020-11-251,3091,3121,2591,2658,0001,265
2020-11-241,3331,3381,3081,3097,9001,309
2020-11-201,3191,3371,3191,3294,2001,329
2020-11-191,3571,3571,3211,3374,3001,337
2020-11-181,3391,3781,3391,3725,2001,372
2020-11-171,3411,3611,3411,3568,9001,356
2020-11-161,3511,3651,3341,35010,0001,350
2020-11-131,3701,4051,3441,3509,0001,350
2020-11-121,3841,4021,3841,3993,1001,399
2020-11-111,3951,3991,3441,39811,8001,398
2020-11-101,3981,3981,3241,37313,8001,373
2020-11-091,3841,4161,3311,4009,5001,400
2020-11-061,2951,3711,2801,3646,5001,364
2020-11-051,3461,3581,3121,3155,5001,315
2020-11-041,3641,3751,3551,3754,5001,375
2020-11-021,2931,3461,2611,3466,1001,346
2020-10-301,2951,3211,2821,2933,8001,293
2020-10-291,2561,2921,2521,2924,5001,292
2020-10-281,2641,2671,2321,2577,6001,257
2020-10-271,2331,2341,2211,2343,8001,234
2020-10-261,2571,2571,2301,2344,3001,234
2020-10-231,2951,3001,2601,2704,8001,270
2020-10-221,3001,3071,2921,2954,7001,295
2020-10-211,3151,3151,3001,3002,7001,300
2020-10-201,3001,3411,3001,3153,7001,315
2020-10-191,3011,3101,2811,3002,9001,300
2020-10-161,3141,3141,3001,3013,3001,301
2020-10-151,3451,3451,3141,3142,3001,314
2020-10-141,3301,3541,3301,3452,7001,345
2020-10-131,3581,3581,3301,3303,8001,330
2020-10-121,3991,3991,3611,3721,8001,372
2020-10-091,4031,4031,3871,3991,6001,399
2020-10-081,3991,4231,3871,4045,5001,404
2020-10-071,4041,4061,3821,3994,7001,399
2020-10-061,4001,4251,3731,4017,7001,401
2020-10-051,4231,4231,3721,3985,6001,398
2020-10-021,5821,5821,4241,4538,6001,453
2020-09-301,6151,6151,5721,5826,7001,582
2020-09-291,5451,6151,5341,6157,5001,615
2020-09-281,4921,5671,4801,5679,7001,567
2020-09-251,4301,5021,4301,4814,6001,481
2020-09-241,4211,5171,4211,4404,3001,440
2020-09-231,5351,5351,4391,4499,5001,449
2020-09-181,4841,5471,4841,5359,7001,535
2020-09-171,4291,4901,4111,4886,1001,488
2020-09-161,3871,4291,3741,4209,4001,420
2020-09-151,3491,4011,3491,3735,7001,373
2020-09-141,3461,3511,3381,3494,8001,349
2020-09-111,3231,3381,3131,32213,4001,322
2020-09-101,3071,3071,2861,2985,8001,298
2020-09-091,2881,3371,2731,30710,5001,307
2020-09-081,3001,3361,2911,3134,6001,313
2020-09-071,2961,3171,2801,30410,9001,304
2020-09-041,2321,3391,2321,2708,3001,270
2020-09-031,2731,2781,2531,2626,2001,262
2020-09-021,2591,2741,2551,2735,4001,273
2020-09-011,2581,2671,2461,2675,7001,267
2020-08-311,2671,2671,2451,2501,0001,250
2020-08-281,2221,2711,2181,2607,1001,260
2020-08-271,2221,2221,2221,2221,3001,222
2020-08-261,2291,2291,2221,2227001,222
2020-08-251,2181,2401,2181,2403,7001,240
2020-08-241,2341,2451,2151,2155,0001,215
2020-08-211,2381,2381,2271,2341,9001,234
2020-08-201,2311,2431,2311,2398001,239
2020-08-191,2281,2441,2281,2441,5001,244
2020-08-181,2421,2501,2361,2446,3001,244
2020-08-171,2581,2581,2521,2551,1001,255
2020-08-141,2641,2771,2441,2585,8001,258
2020-08-131,2521,2641,2431,2647,5001,264
2020-08-121,2381,2811,2381,25211,3001,252
2020-08-111,2171,2531,1991,2389,7001,238
2020-08-071,1861,1941,1751,1942,3001,194
2020-08-061,1951,2071,1861,1864,6001,186
2020-08-051,1831,1951,1831,1951,8001,195
2020-08-041,1841,1991,1811,1948,2001,194
2020-08-031,2161,2161,1721,1754,9001,175
2020-07-311,2711,2711,2171,2386,9001,238
2020-07-301,3341,3341,2711,2714,5001,271
2020-07-291,3631,3671,3341,3344,8001,334
2020-07-281,3821,3821,3661,3724,7001,372
2020-07-271,3801,3831,3701,3826,5001,382
2020-07-221,4321,4341,3801,38010,2001,380
2020-07-211,4401,4401,4051,4323,8001,432
2020-07-201,4391,4521,4341,4443,1001,444
2020-07-171,4681,4681,4521,4553,2001,455
2020-07-161,4611,4791,4361,4683,7001,468
2020-07-151,3881,4751,3841,47510,4001,475
2020-07-141,3791,3881,3701,3883,1001,388
2020-07-131,3791,3791,3651,3795,4001,379
2020-07-101,4181,4261,3561,3565,6001,356
2020-07-091,4261,4491,4181,4183,2001,418
2020-07-081,4311,4491,4261,4263,8001,426
2020-07-071,5031,5031,4531,4532,7001,453
2020-07-061,5121,5251,5031,5033,7001,503
2020-07-031,5131,5151,5011,5122,3001,512
2020-07-021,5211,5411,5151,52111,2001,521
2020-07-011,5361,5361,5091,5295,6001,529
2020-06-301,5601,5601,5391,5455,1001,545
2020-06-291,5451,5891,5331,5596,6001,559
2020-06-261,4701,5451,4441,54511,1001,545
2020-06-251,5051,5051,4701,4702,9001,470
2020-06-241,5351,5351,5021,5332,3001,533
2020-06-231,5301,5321,5061,5264,3001,526
2020-06-221,5301,5421,5301,53010,4001,530
2020-06-191,5111,5301,5001,5307,4001,530
2020-06-181,5241,5301,5141,5305,8001,530
2020-06-171,5031,5481,4751,5452,4001,545
2020-06-161,4571,4851,4571,4853,9001,485
2020-06-151,4391,4471,4341,4411,5001,441
2020-06-121,4211,4431,4011,44311,3001,443
2020-06-111,4451,4971,4451,4806,2001,480
2020-06-101,4771,4771,4431,4685,4001,468
2020-06-091,4961,5101,4221,4779,1001,477
2020-06-081,4931,5221,4531,49611,8001,496
2020-06-051,5221,5251,4921,4926,9001,492
2020-06-041,5131,5491,5131,5294,5001,529
2020-06-031,5491,5491,5041,5065,2001,506
2020-06-021,5481,5501,5251,5504,8001,550
2020-06-011,5591,5591,5351,5483,6001,548
2020-05-291,4961,5361,4721,5355,1001,535
2020-05-281,5031,5361,4851,5369,5001,536
2020-05-271,5411,5531,4821,5037,8001,503
2020-05-261,5111,5411,5031,5414,2001,541
2020-05-251,4831,5111,4811,5113,8001,511
2020-05-221,4811,4961,4811,4923,9001,492
2020-05-211,4981,4981,4811,4902,4001,490
2020-05-201,4881,4971,4881,4904,4001,490
2020-05-191,4821,4981,4821,4984,7001,498
2020-05-181,4931,4931,4761,4933,3001,493
2020-05-151,4811,5081,4811,4932,0001,493
2020-05-141,5271,5271,4771,4773,9001,477
2020-05-131,4971,5151,4681,5093,4001,509
2020-05-121,5091,5091,5011,5049001,504
2020-05-111,5061,5061,4991,5062,0001,506
2020-05-081,5371,5371,5011,5063,1001,506
2020-05-071,5441,5441,5051,5374,9001,537
2020-05-011,5191,5461,5191,5354,9001,535
2020-04-301,4641,5501,4621,51912,9001,519
2020-04-281,3931,4351,3931,4356,4001,435
2020-04-271,3801,3921,3651,3924,5001,392
2020-04-241,3571,4171,3571,3776,6001,377
2020-04-231,3841,3871,3631,3873,0001,387
2020-04-221,4401,4401,3881,3885,8001,388
2020-04-211,4511,4531,4391,4483,8001,448
2020-04-201,4801,4841,4751,4761,8001,476
2020-04-171,4871,4941,4831,4863,5001,486
2020-04-161,4701,5001,4691,4874,9001,487
2020-04-151,4991,4991,4681,4803,8001,480
2020-04-141,4891,5051,4671,5005,1001,500
2020-04-131,4681,4961,4671,4821,4001,482
2020-04-101,4891,5001,4601,4885,4001,488
2020-04-091,4381,4891,4051,4898,1001,489
2020-04-081,4211,4531,4211,4364,6001,436
2020-04-071,3751,4821,3731,42112,9001,421
2020-04-061,2561,4401,2561,3678,6001,367
2020-04-031,2741,3241,2721,2862,9001,286
2020-04-021,3551,3561,3011,3046,7001,304
2020-04-011,4401,4401,3281,3286,0001,328
2020-03-311,4381,4971,4281,44713,9001,447
2020-03-301,4181,4861,4121,46811,1001,468
2020-03-271,3461,4551,3451,45523,1001,455
2020-03-261,2881,3081,2411,30719,4001,307
2020-03-251,3501,3501,2111,26119,1001,261
2020-03-241,4031,4131,3431,3508,6001,350
2020-03-231,2431,4141,2131,34010,2001,340
2020-03-191,1561,2131,1561,2134,1001,213
2020-03-181,1931,3031,1321,15910,3001,159
2020-03-171,0981,1709901,16310,5001,163
2020-03-161,0511,1281,0471,0997,9001,099
2020-03-131,0371,1271,0301,05822,5001,058
2020-03-121,2691,2981,1501,1509,0001,150
2020-03-111,2571,2701,2321,2396,6001,239
2020-03-101,2311,2571,2001,2579,2001,257
2020-03-091,2581,2581,2131,2335,3001,233
2020-03-061,3191,3281,2771,2777,2001,277
2020-03-051,3501,3641,3251,3387,9001,338
2020-03-041,3251,3721,3221,34613,3001,346
2020-03-031,4091,4101,3621,36210,9001,362
2020-03-021,3611,4161,3561,41011,3001,410
2020-02-281,4641,4641,4141,42110,0001,421
2020-02-271,4851,4851,4501,4648,3001,464
2020-02-261,4901,5051,4801,4859,4001,485
2020-02-251,5741,6001,5301,5309,7001,530
2020-02-211,6001,6221,6001,6143,5001,614
2020-02-201,6091,6171,5981,5988,4001,598
2020-02-191,6311,6311,5981,6105,8001,610
2020-02-181,6311,6361,6101,6194,6001,619
2020-02-171,6671,6691,6441,6512,6001,651
2020-02-141,6401,6691,6351,6693,1001,669
2020-02-131,6401,6611,6251,6403,5001,640
2020-02-121,6531,6531,6401,6403,0001,640
2020-02-101,6661,6711,6591,6702,0001,670
2020-02-071,6931,6991,6621,6675,4001,667
2020-02-061,6951,7041,6841,6944,4001,694
2020-02-051,6561,6881,6561,6737,0001,673
2020-02-041,6411,6701,6411,6558,6001,655
2020-02-031,6251,6711,6101,6677,5001,667
2020-01-311,6661,6811,6361,6517,9001,651
2020-01-301,6491,6621,6271,6586,7001,658
2020-01-291,6361,6511,6161,6364,7001,636
2020-01-281,6441,6581,6241,6466,4001,646
2020-01-271,6581,6771,6411,6444,9001,644
2020-01-241,6901,6901,6691,6694,4001,669
2020-01-231,6901,6931,6711,6918,2001,691
2020-01-221,6911,7031,6791,6906,6001,690
2020-01-211,6731,6961,6731,6914,9001,691
2020-01-201,7031,7031,6711,6734,7001,673
2020-01-171,6801,6941,6661,6734,6001,673
2020-01-161,6961,6961,6541,6645,7001,664
2020-01-151,6881,7131,6631,6965,9001,696
2020-01-141,6961,6961,6751,6886,1001,688
2020-01-101,6901,7121,6901,6962,3001,696
2020-01-091,6881,7041,6881,6954,7001,695
2020-01-081,6781,6981,6711,67913,4001,679
2020-01-071,6991,7131,6921,7077,0001,707
2020-01-061,6721,6941,6711,6838,0001,683

分割・併合履歴 ： [2017-09-27]1株→0.1株