1. HOME >
  2. 株価時系列 >
  3. 8537 >
  4. 2021年

8537 (株)大光銀行 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,3241,3401,3201,3332,1001,333
2021-12-291,2801,3271,2801,3198,9001,319
2021-12-281,2711,2851,2711,2773,7001,277
2021-12-271,2731,2731,2681,2713,3001,271
2021-12-241,2771,2771,2671,2734,3001,273
2021-12-231,2741,2771,2741,2772,1001,277
2021-12-221,2891,2891,2811,2818,2001,281
2021-12-211,2751,2901,2751,2893,0001,289
2021-12-201,2921,2921,2761,2763,5001,276
2021-12-171,2921,2921,2841,2924,2001,292
2021-12-161,2561,2931,2561,2938,1001,293
2021-12-151,2531,2551,2511,2522,7001,252
2021-12-141,2551,2561,2481,2537,8001,253
2021-12-131,2721,2721,2521,25610,3001,256
2021-12-101,2911,2911,2701,2709,7001,270
2021-12-091,2921,2921,2701,27310,3001,273
2021-12-081,2991,3041,2831,2924,3001,292
2021-12-071,2611,3071,2611,3068,7001,306
2021-12-061,2621,2701,2561,2578,7001,257
2021-12-031,2551,2741,2551,2742,8001,274
2021-12-021,2721,2891,2451,25516,0001,255
2021-12-011,2661,2811,2491,2727,2001,272
2021-11-301,2881,3361,2571,26613,6001,266
2021-11-291,2881,3131,2751,2905,0001,290
2021-11-261,2901,2961,2881,2883,5001,288
2021-11-251,2851,2981,2851,2903,0001,290
2021-11-241,3021,3111,2801,2857,4001,285
2021-11-221,3141,3181,2961,3014,8001,301
2021-11-191,3281,3281,3141,3142,4001,314
2021-11-181,3451,3451,3251,3304,1001,330
2021-11-171,3631,3631,3421,3421,9001,342
2021-11-161,3451,3661,3381,3612,0001,361
2021-11-151,3571,3571,3351,3372,6001,337
2021-11-121,3701,3701,3251,3553,3001,355
2021-11-111,3241,3241,3181,3201,2001,320
2021-11-101,3351,3351,3221,3312,0001,331
2021-11-091,3601,3601,3221,3225,3001,322
2021-11-081,3421,3621,3171,3506,5001,350
2021-11-051,3681,3821,3471,3473,3001,347
2021-11-041,3521,3651,3441,3653,8001,365
2021-11-021,3401,3581,3401,3523,6001,352
2021-11-011,3521,3521,3361,3414,1001,341
2021-10-291,3281,3451,3271,3333,7001,333
2021-10-281,3401,3431,3271,3276,0001,327
2021-10-271,3621,3731,3401,3402,5001,340
2021-10-261,3371,3471,3351,3353,0001,335
2021-10-251,3431,3441,3381,3383,1001,338
2021-10-221,3411,3551,3411,3433,6001,343
2021-10-211,3411,3501,3401,3401,9001,340
2021-10-201,3571,3591,3351,3415,2001,341
2021-10-191,3781,3781,3321,3573,2001,357
2021-10-181,3701,3711,3701,3702,1001,370
2021-10-151,3431,3651,3331,3653,1001,365
2021-10-141,3511,3651,3271,3277,8001,327
2021-10-131,3711,3911,3521,3529,7001,352
2021-10-121,4001,4231,3711,3713,8001,371
2021-10-111,4211,4211,3911,4002,5001,400
2021-10-081,4021,4481,3931,4074,5001,407
2021-10-071,4421,4421,3891,3894,2001,389
2021-10-061,4521,4701,4221,4542,9001,454
2021-10-051,4391,4661,4141,4224,5001,422
2021-10-041,4661,4731,4441,4472,9001,447
2021-10-011,4851,5161,4491,44911,8001,449
2021-09-301,4901,5371,4811,4815,6001,481
2021-09-291,5541,5541,4801,4849,0001,484
2021-09-281,6091,6091,5591,5838,3001,583
2021-09-271,6011,6101,5921,6088,4001,608
2021-09-241,5771,6001,5771,6008,5001,600
2021-09-221,5731,5811,5181,5674,9001,567
2021-09-211,5801,5901,5681,5907,8001,590
2021-09-171,5991,6141,5861,6147,1001,614
2021-09-161,5951,6001,5831,6004,6001,600
2021-09-151,5701,5931,5551,5934,7001,593
2021-09-141,5711,5951,5651,5955,4001,595
2021-09-131,5161,5861,5161,5867,7001,586
2021-09-101,4641,5171,4381,51613,8001,516
2021-09-091,4321,4651,4221,4646,5001,464
2021-09-081,4211,4451,4061,4459,1001,445
2021-09-071,4101,4211,3801,4214,0001,421
2021-09-061,3931,4051,3931,4052,2001,405
2021-09-031,3751,4051,3751,3994,8001,399
2021-09-021,3891,4081,3711,3994,9001,399
2021-09-011,3691,3831,3651,3832,2001,383
2021-08-311,3671,3671,3391,3537,6001,353
2021-08-301,3551,3721,3491,3673,4001,367
2021-08-271,3301,3371,3251,3372,5001,337
2021-08-261,3151,3331,2991,32312,1001,323
2021-08-251,3141,3171,3141,3151,1001,315
2021-08-241,3181,3311,3131,3194,2001,319
2021-08-231,3081,3281,3081,3184,1001,318
2021-08-201,3121,3171,2891,2924,2001,292
2021-08-191,3341,3341,2981,3039,2001,303
2021-08-181,3411,3431,3311,3364,6001,336
2021-08-171,3421,3451,3141,3413,3001,341
2021-08-161,3581,3581,3311,3316,2001,331
2021-08-131,3161,3521,3161,3503,9001,350
2021-08-121,2951,3221,2951,3164,2001,316
2021-08-111,2721,2951,2721,2959,3001,295
2021-08-101,2791,2791,2691,2691,6001,269
2021-08-061,2911,2911,2701,2794,6001,279
2021-08-051,2781,2841,2761,2781,3001,278
2021-08-041,2781,2871,2781,2782,2001,278
2021-08-031,2851,2951,2771,2855,2001,285
2021-08-021,2661,2981,2661,2977,4001,297
2021-07-301,2841,2891,2641,2665,8001,266
2021-07-291,2861,2861,2631,2845,5001,284
2021-07-281,2701,2791,2681,2792,7001,279
2021-07-271,2731,2771,2611,27119,6001,271
2021-07-261,2981,2991,2551,26514,8001,265
2021-07-211,2671,2831,2671,2699,3001,269
2021-07-201,2701,2891,2611,2659,4001,265
2021-07-191,2921,2921,2711,27411,9001,274
2021-07-161,3251,3251,2901,3047,3001,304
2021-07-151,3451,3561,3241,3253,9001,325
2021-07-141,3461,3631,3361,3362,1001,336
2021-07-131,3261,3451,3211,3457,7001,345
2021-07-121,2931,3251,2931,31915,8001,319
2021-07-091,2851,3301,2711,28013,2001,280
2021-07-081,3221,3301,2891,28910,5001,289
2021-07-071,3421,3541,3301,3309,3001,330
2021-07-061,3581,3581,3501,3501,0001,350
2021-07-051,3461,3501,3461,3471,5001,347
2021-07-021,3561,3581,3471,3583,8001,358
2021-07-011,3471,3601,3471,3532,5001,353
2021-06-301,3481,3531,3341,3343,8001,334
2021-06-291,3371,3711,3371,35212,7001,352
2021-06-281,3491,3511,3411,35111,7001,351
2021-06-251,3371,3541,3371,34914,5001,349
2021-06-241,3341,3411,3331,3362,1001,336
2021-06-231,3611,3611,3301,33610,5001,336
2021-06-221,3451,3671,3451,3598,4001,359
2021-06-211,4101,4101,3291,32916,3001,329
2021-06-181,4261,4311,4151,4228,3001,422
2021-06-171,3961,4261,3961,4192,5001,419
2021-06-161,4051,4061,3871,3962,9001,396
2021-06-151,3911,4031,3911,3991,8001,399
2021-06-141,4091,4121,3671,3844,7001,384
2021-06-111,3991,4101,3951,39514,0001,395
2021-06-101,4281,4281,4071,4182,4001,418
2021-06-091,4261,4351,4261,4351,4001,435
2021-06-081,4221,4791,4021,4207,8001,420
2021-06-071,4431,4631,4131,4185,9001,418
2021-06-041,4391,4471,4391,4471,3001,447
2021-06-031,4211,4761,4211,4537,5001,453
2021-06-021,4161,4391,4161,42310,6001,423
2021-06-011,3831,4191,3731,3895,5001,389
2021-05-311,4201,4201,3611,3695,9001,369
2021-05-281,4111,4111,3751,4116,3001,411
2021-05-271,4321,4621,4101,4112,6001,411
2021-05-261,4661,4661,4301,4306,6001,430
2021-05-251,4901,4901,4651,4662,4001,466
2021-05-241,4181,4781,4181,4603,5001,460
2021-05-211,4081,4501,4051,4163,0001,416
2021-05-201,4161,4251,3951,4112,7001,411
2021-05-191,4111,4241,4071,4113,5001,411
2021-05-181,4121,4241,4061,42411,7001,424
2021-05-171,3551,4111,3551,3857,1001,385
2021-05-141,4121,4211,3851,38510,2001,385
2021-05-131,4361,4411,3821,3827,9001,382
2021-05-121,4371,4691,4351,4366,6001,436
2021-05-111,4801,4801,4281,4286,3001,428
2021-05-101,4641,5031,4641,4813,4001,481
2021-05-071,4711,5041,4491,4646,2001,464
2021-05-061,4801,4951,4411,4418,0001,441
2021-04-301,4841,5021,4801,4804,6001,480
2021-04-281,5051,5251,4631,4699,2001,469
2021-04-271,4961,5211,4961,4974,9001,497
2021-04-261,5041,5041,4881,4902,4001,490
2021-04-231,5081,5091,5031,5036,7001,503
2021-04-221,5041,5201,5031,5053,4001,505
2021-04-211,5041,5041,4851,5027,0001,502
2021-04-201,5101,5201,5041,5107,0001,510
2021-04-191,4881,5181,4881,5089,5001,508
2021-04-161,4831,4971,4811,4883,5001,488
2021-04-151,4791,4911,4751,4844,0001,484
2021-04-141,4551,4751,4461,4755,7001,475
2021-04-131,4631,4771,4551,4553,9001,455
2021-04-121,4611,4631,4491,4548,0001,454
2021-04-091,4541,4681,4481,4678,3001,467
2021-04-081,4741,4821,4381,43819,0001,438
2021-04-071,4461,4741,4461,4744,5001,474
2021-04-061,4861,4861,4401,4466,3001,446
2021-04-051,5051,5171,4891,5006,3001,500
2021-04-021,4841,5221,4841,5056,3001,505
2021-04-011,5181,5431,4821,4845,8001,484
2021-03-311,5221,5341,5021,5054,3001,505
2021-03-301,5641,5711,5111,5399,6001,539
2021-03-291,6491,6491,5551,59117,8001,591
2021-03-261,6151,6301,5981,6188,2001,618
2021-03-251,5681,6221,5681,6155,8001,615
2021-03-241,6011,6161,5761,59122,6001,591
2021-03-231,6001,6461,5831,61811,1001,618
2021-03-221,6251,6501,5831,64916,6001,649
2021-03-191,5141,6281,5091,62617,2001,626
2021-03-181,4851,5151,4681,51514,6001,515
2021-03-171,4471,4771,4471,4776,7001,477
2021-03-161,4371,4541,4351,4488,2001,448
2021-03-151,4501,4501,4011,4357,7001,435
2021-03-121,4431,4611,4361,43813,5001,438
2021-03-111,4061,4401,4051,4406,4001,440
2021-03-101,3961,4141,3921,4064,2001,406
2021-03-091,3891,4171,3851,4177,6001,417
2021-03-081,3691,3941,3421,39413,5001,394
2021-03-051,3361,3651,3351,3655,7001,365
2021-03-041,3671,3671,3361,3454,9001,345
2021-03-031,3431,3691,3361,35410,4001,354
2021-03-021,3751,3751,3441,35712,6001,357
2021-03-011,3611,3751,3341,3759,9001,375
2021-02-261,3891,3941,3581,3588,8001,358
2021-02-251,4001,4001,3871,3995,5001,399
2021-02-241,3791,3921,3721,3853,7001,385
2021-02-221,3691,3791,3291,37913,6001,379
2021-02-191,3541,3761,3541,3614,1001,361
2021-02-181,3711,3711,3421,3636,2001,363
2021-02-171,3581,3651,3511,3594,9001,359
2021-02-161,3021,3651,3021,3518,0001,351
2021-02-151,3001,3151,2931,3155,8001,315
2021-02-121,2891,3001,2891,2913,2001,291
2021-02-101,2711,2831,2621,2765,1001,276
2021-02-091,2871,2991,2861,2983,5001,298
2021-02-081,2711,2881,2701,2867,5001,286
2021-02-051,2771,2771,2691,2754,7001,275
2021-02-041,2601,2771,2601,2702,0001,270
2021-02-031,2511,2751,2511,2645,8001,264
2021-02-021,2501,2671,2501,2584,9001,258
2021-02-011,2311,2591,2311,2466,2001,246
2021-01-291,3071,3101,2761,2914,3001,291
2021-01-281,2741,3131,2691,31315,1001,313
2021-01-271,2791,2791,2611,2744,8001,274
2021-01-261,2681,2831,2621,2746,4001,274
2021-01-251,2671,2721,2671,2681,0001,268
2021-01-221,2961,2961,2721,2729,8001,272
2021-01-211,2801,2971,2611,2979,6001,297
2021-01-201,2681,3271,2611,29320,7001,293
2021-01-191,2721,2871,2711,2755,1001,275
2021-01-181,2531,2721,2531,2726,1001,272
2021-01-151,2641,2821,2531,2539,6001,253
2021-01-141,2671,2751,2571,2705,3001,270
2021-01-131,2791,2961,2581,2707,2001,270
2021-01-121,2751,2831,2671,2796,7001,279
2021-01-081,2751,2751,2541,27510,8001,275
2021-01-071,2681,2751,2541,2759,5001,275
2021-01-061,2501,2671,2501,2674,6001,267
2021-01-051,2771,2771,2441,2644,8001,264
2021-01-041,3391,3391,2771,2773,3001,277

分割・併合履歴 ： [2017-09-27]1株→0.1株