8537 (株)大光銀行の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,274	1,283	1,266	1,278	21,400	1,278
2023-12-28	1,262	1,279	1,262	1,273	21,400	1,273
2023-12-27	1,230	1,266	1,230	1,264	37,200	1,264
2023-12-26	1,234	1,244	1,225	1,230	19,200	1,230
2023-12-25	1,248	1,254	1,236	1,243	12,800	1,243
2023-12-22	1,229	1,253	1,229	1,246	29,000	1,246
2023-12-21	1,241	1,249	1,226	1,229	21,700	1,229
2023-12-20	1,256	1,259	1,236	1,253	34,800	1,253
2023-12-19	1,273	1,279	1,258	1,262	38,400	1,262
2023-12-18	1,286	1,286	1,256	1,272	17,900	1,272
2023-12-15	1,286	1,295	1,279	1,293	30,000	1,293
2023-12-14	1,314	1,314	1,273	1,276	28,700	1,276
2023-12-13	1,307	1,321	1,306	1,311	14,100	1,311
2023-12-12	1,334	1,338	1,301	1,301	19,700	1,301
2023-12-11	1,322	1,339	1,318	1,326	13,800	1,326
2023-12-08	1,283	1,323	1,283	1,307	32,600	1,307
2023-12-07	1,292	1,308	1,290	1,305	18,100	1,305
2023-12-06	1,291	1,305	1,288	1,305	17,400	1,305
2023-12-05	1,310	1,312	1,297	1,297	14,600	1,297
2023-12-04	1,316	1,326	1,307	1,312	15,000	1,312
2023-12-01	1,317	1,326	1,309	1,323	12,500	1,323
2023-11-30	1,298	1,316	1,298	1,308	13,000	1,308
2023-11-29	1,336	1,344	1,301	1,311	25,500	1,311
2023-11-28	1,346	1,350	1,330	1,340	18,000	1,340
2023-11-27	1,346	1,353	1,338	1,346	16,000	1,346
2023-11-24	1,348	1,349	1,338	1,346	17,900	1,346
2023-11-22	1,349	1,361	1,340	1,348	21,600	1,348
2023-11-21	1,340	1,358	1,335	1,349	22,800	1,349
2023-11-20	1,310	1,351	1,310	1,325	34,900	1,325
2023-11-17	1,283	1,320	1,283	1,311	26,100	1,311
2023-11-16	1,291	1,311	1,283	1,291	34,200	1,291
2023-11-15	1,337	1,337	1,290	1,298	58,900	1,298
2023-11-14	1,350	1,356	1,305	1,320	39,900	1,320
2023-11-13	1,381	1,384	1,331	1,350	42,300	1,350
2023-11-10	1,355	1,372	1,343	1,372	44,900	1,372
2023-11-09	1,353	1,359	1,317	1,358	65,700	1,358
2023-11-08	1,449	1,449	1,351	1,356	63,900	1,356
2023-11-07	1,447	1,472	1,440	1,448	25,000	1,448
2023-11-06	1,501	1,502	1,463	1,466	46,900	1,466
2023-11-02	1,530	1,544	1,476	1,492	42,400	1,492
2023-11-01	1,496	1,537	1,480	1,532	75,900	1,532
2023-10-31	1,437	1,475	1,413	1,475	56,700	1,475
2023-10-30	1,433	1,476	1,401	1,402	86,800	1,402
2023-10-27	1,412	1,449	1,412	1,449	17,600	1,449
2023-10-26	1,429	1,452	1,408	1,408	27,400	1,408
2023-10-25	1,456	1,463	1,442	1,444	30,400	1,444
2023-10-24	1,471	1,471	1,420	1,456	62,900	1,456
2023-10-23	1,478	1,478	1,446	1,449	26,100	1,449
2023-10-20	1,505	1,517	1,481	1,482	44,400	1,482
2023-10-19	1,500	1,520	1,480	1,500	46,300	1,500
2023-10-18	1,505	1,534	1,492	1,519	62,500	1,519
2023-10-17	1,452	1,475	1,444	1,475	56,500	1,475
2023-10-16	1,400	1,430	1,391	1,427	55,700	1,427
2023-10-13	1,382	1,425	1,382	1,407	81,100	1,407
2023-10-12	1,358	1,400	1,350	1,396	42,100	1,396
2023-10-11	1,362	1,362	1,331	1,338	25,200	1,338
2023-10-10	1,310	1,355	1,304	1,355	51,600	1,355
2023-10-06	1,299	1,317	1,271	1,312	24,300	1,312
2023-10-05	1,270	1,299	1,261	1,299	50,900	1,299
2023-10-04	1,276	1,290	1,254	1,255	85,800	1,255
2023-10-03	1,327	1,327	1,295	1,301	53,900	1,301
2023-10-02	1,345	1,379	1,341	1,343	26,300	1,343
2023-09-29	1,399	1,399	1,336	1,341	35,700	1,341
2023-09-28	1,394	1,436	1,394	1,399	47,000	1,399
2023-09-27	1,398	1,410	1,386	1,410	24,200	1,410
2023-09-26	1,369	1,415	1,369	1,410	51,100	1,410
2023-09-25	1,394	1,394	1,364	1,369	43,600	1,369
2023-09-22	1,393	1,407	1,372	1,401	37,000	1,401
2023-09-21	1,404	1,437	1,395	1,403	57,300	1,403
2023-09-20	1,403	1,438	1,372	1,411	95,400	1,411
2023-09-19	1,396	1,419	1,372	1,400	88,000	1,400
2023-09-15	1,434	1,434	1,387	1,396	60,400	1,396
2023-09-14	1,415	1,431	1,404	1,427	37,000	1,427
2023-09-13	1,395	1,417	1,376	1,405	53,800	1,405
2023-09-12	1,365	1,395	1,351	1,393	55,100	1,393
2023-09-11	1,288	1,363	1,288	1,359	55,600	1,359
2023-09-08	1,295	1,305	1,282	1,282	32,500	1,282
2023-09-07	1,298	1,309	1,295	1,300	34,000	1,300
2023-09-06	1,277	1,318	1,270	1,310	54,900	1,310
2023-09-05	1,277	1,286	1,252	1,277	62,400	1,277
2023-09-04	1,244	1,277	1,244	1,277	32,600	1,277
2023-09-01	1,230	1,250	1,226	1,243	38,100	1,243
2023-08-31	1,232	1,235	1,224	1,233	19,900	1,233
2023-08-30	1,224	1,236	1,212	1,235	16,200	1,235
2023-08-29	1,215	1,240	1,212	1,233	47,500	1,233
2023-08-28	1,198	1,213	1,195	1,213	29,100	1,213
2023-08-25	1,181	1,200	1,176	1,194	22,200	1,194
2023-08-24	1,183	1,190	1,183	1,186	10,200	1,186
2023-08-23	1,184	1,192	1,179	1,192	10,300	1,192
2023-08-22	1,172	1,192	1,171	1,184	17,300	1,184
2023-08-21	1,179	1,182	1,170	1,170	16,400	1,170
2023-08-18	1,191	1,192	1,175	1,181	22,500	1,181
2023-08-17	1,165	1,196	1,155	1,196	50,800	1,196
2023-08-16	1,180	1,187	1,160	1,168	46,200	1,168
2023-08-15	1,195	1,203	1,176	1,197	28,900	1,197
2023-08-14	1,199	1,207	1,188	1,190	23,300	1,190
2023-08-10	1,203	1,203	1,186	1,194	20,600	1,194
2023-08-09	1,218	1,218	1,187	1,207	45,500	1,207
2023-08-08	1,217	1,221	1,206	1,219	22,400	1,219
2023-08-07	1,192	1,225	1,185	1,216	44,100	1,216
2023-08-04	1,172	1,195	1,172	1,191	31,200	1,191
2023-08-03	1,188	1,189	1,169	1,182	51,100	1,182
2023-08-02	1,180	1,205	1,163	1,200	70,700	1,200
2023-08-01	1,175	1,177	1,155	1,175	53,700	1,175
2023-07-31	1,175	1,182	1,154	1,168	52,400	1,168
2023-07-28	1,140	1,172	1,136	1,158	93,100	1,158
2023-07-27	1,138	1,142	1,108	1,137	43,400	1,137
2023-07-26	1,146	1,153	1,134	1,138	36,500	1,138
2023-07-25	1,120	1,159	1,119	1,146	66,100	1,146
2023-07-24	1,106	1,120	1,106	1,119	17,100	1,119
2023-07-21	1,108	1,109	1,098	1,105	14,300	1,105
2023-07-20	1,105	1,107	1,098	1,105	21,400	1,105
2023-07-19	1,090	1,100	1,089	1,096	44,100	1,096
2023-07-18	1,069	1,085	1,067	1,074	21,200	1,074
2023-07-14	1,078	1,078	1,066	1,069	20,600	1,069
2023-07-13	1,082	1,082	1,069	1,079	33,000	1,079
2023-07-12	1,095	1,095	1,081	1,081	20,200	1,081
2023-07-11	1,091	1,099	1,088	1,095	27,900	1,095
2023-07-10	1,084	1,102	1,084	1,088	32,100	1,088
2023-07-07	1,066	1,094	1,060	1,081	44,600	1,081
2023-07-06	1,081	1,081	1,069	1,069	35,400	1,069
2023-07-05	1,081	1,099	1,070	1,083	32,700	1,083
2023-07-04	1,063	1,086	1,062	1,081	58,900	1,081
2023-07-03	1,057	1,070	1,053	1,066	27,300	1,066
2023-06-30	1,060	1,060	1,046	1,049	35,500	1,049
2023-06-29	1,065	1,065	1,054	1,060	13,900	1,060
2023-06-28	1,062	1,065	1,057	1,065	17,200	1,065
2023-06-27	1,051	1,063	1,048	1,058	15,200	1,058
2023-06-26	1,058	1,063	1,049	1,050	11,900	1,050
2023-06-23	1,055	1,063	1,048	1,056	18,400	1,056
2023-06-22	1,058	1,063	1,050	1,052	35,500	1,052
2023-06-21	1,048	1,061	1,048	1,058	12,300	1,058
2023-06-20	1,050	1,051	1,047	1,050	12,200	1,050
2023-06-19	1,061	1,064	1,043	1,051	39,100	1,051
2023-06-16	1,056	1,064	1,051	1,061	15,800	1,061
2023-06-15	1,066	1,066	1,050	1,052	14,200	1,052
2023-06-14	1,064	1,068	1,061	1,063	9,100	1,063
2023-06-13	1,062	1,062	1,055	1,055	12,700	1,055
2023-06-12	1,054	1,062	1,053	1,056	13,300	1,056
2023-06-09	1,045	1,056	1,045	1,053	25,700	1,053
2023-06-08	1,047	1,052	1,042	1,045	42,600	1,045
2023-06-07	1,050	1,059	1,047	1,047	27,200	1,047
2023-06-06	1,045	1,057	1,037	1,048	21,400	1,048
2023-06-05	1,055	1,059	1,044	1,054	24,400	1,054
2023-06-02	1,032	1,047	1,032	1,044	14,600	1,044
2023-06-01	1,025	1,033	1,022	1,027	16,600	1,027
2023-05-31	1,034	1,034	1,023	1,025	34,300	1,025
2023-05-30	1,037	1,049	1,032	1,035	40,900	1,035
2023-05-29	1,050	1,053	1,039	1,039	24,500	1,039
2023-05-26	1,058	1,058	1,034	1,035	37,200	1,035
2023-05-25	1,057	1,064	1,052	1,064	29,100	1,064
2023-05-24	1,056	1,068	1,056	1,060	13,000	1,060
2023-05-23	1,065	1,071	1,053	1,056	38,900	1,056
2023-05-22	1,067	1,072	1,060	1,061	33,600	1,061
2023-05-19	1,081	1,081	1,064	1,067	43,500	1,067
2023-05-18	1,093	1,099	1,079	1,080	41,400	1,080
2023-05-17	1,086	1,096	1,083	1,085	28,500	1,085
2023-05-16	1,104	1,104	1,086	1,086	22,600	1,086
2023-05-15	1,099	1,114	1,095	1,104	18,400	1,104
2023-05-12	1,100	1,100	1,086	1,099	32,400	1,099
2023-05-11	1,093	1,099	1,093	1,098	8,500	1,098
2023-05-10	1,097	1,102	1,093	1,099	13,500	1,099
2023-05-09	1,093	1,107	1,089	1,103	14,100	1,103
2023-05-08	1,104	1,104	1,088	1,093	14,200	1,093
2023-05-02	1,107	1,107	1,088	1,100	12,200	1,100
2023-05-01	1,096	1,102	1,089	1,098	20,600	1,098
2023-04-28	1,097	1,099	1,084	1,096	35,500	1,096
2023-04-27	1,090	1,106	1,082	1,082	72,100	1,082
2023-04-26	1,100	1,100	1,087	1,092	27,000	1,092
2023-04-25	1,102	1,111	1,100	1,102	23,400	1,102
2023-04-24	1,113	1,114	1,100	1,102	28,700	1,102
2023-04-21	1,120	1,126	1,111	1,113	11,200	1,113
2023-04-20	1,117	1,132	1,117	1,124	14,600	1,124
2023-04-19	1,122	1,122	1,112	1,119	19,200	1,119
2023-04-18	1,112	1,128	1,110	1,122	18,800	1,122
2023-04-17	1,113	1,114	1,100	1,107	23,500	1,107
2023-04-14	1,119	1,119	1,104	1,108	14,000	1,108
2023-04-13	1,109	1,115	1,102	1,111	16,900	1,111
2023-04-12	1,117	1,123	1,104	1,120	19,400	1,120
2023-04-11	1,112	1,116	1,098	1,116	34,500	1,116
2023-04-10	1,107	1,111	1,098	1,108	18,400	1,108
2023-04-07	1,094	1,103	1,091	1,093	24,600	1,093
2023-04-06	1,102	1,102	1,085	1,086	30,900	1,086
2023-04-05	1,110	1,113	1,102	1,102	24,100	1,102
2023-04-04	1,137	1,137	1,120	1,128	42,200	1,128
2023-04-03	1,116	1,144	1,116	1,132	18,000	1,132
2023-03-31	1,113	1,122	1,105	1,112	21,400	1,112
2023-03-30	1,120	1,123	1,106	1,109	29,400	1,109
2023-03-29	1,133	1,146	1,133	1,139	26,500	1,139
2023-03-28	1,130	1,140	1,126	1,130	15,700	1,130
2023-03-27	1,130	1,133	1,123	1,129	9,000	1,129
2023-03-24	1,130	1,130	1,123	1,128	13,400	1,128
2023-03-23	1,134	1,140	1,120	1,134	19,100	1,134
2023-03-22	1,134	1,145	1,131	1,138	35,500	1,138
2023-03-20	1,116	1,129	1,108	1,111	32,900	1,111
2023-03-17	1,133	1,138	1,118	1,129	26,700	1,129
2023-03-16	1,117	1,128	1,099	1,121	64,700	1,121
2023-03-15	1,152	1,165	1,136	1,147	65,700	1,147
2023-03-14	1,152	1,158	1,114	1,128	102,700	1,128
2023-03-13	1,204	1,204	1,162	1,181	70,400	1,181
2023-03-10	1,269	1,270	1,226	1,226	52,800	1,226
2023-03-09	1,272	1,292	1,272	1,283	23,700	1,283
2023-03-08	1,254	1,273	1,254	1,268	16,700	1,268
2023-03-07	1,259	1,269	1,251	1,269	24,700	1,269
2023-03-06	1,270	1,270	1,251	1,259	19,700	1,259
2023-03-03	1,272	1,277	1,263	1,269	23,500	1,269
2023-03-02	1,294	1,299	1,271	1,277	27,300	1,277
2023-03-01	1,275	1,295	1,271	1,294	21,700	1,294
2023-02-28	1,287	1,290	1,268	1,274	27,100	1,274
2023-02-27	1,264	1,287	1,261	1,287	16,200	1,287
2023-02-24	1,267	1,281	1,255	1,264	25,600	1,264
2023-02-22	1,272	1,284	1,261	1,266	17,500	1,266
2023-02-21	1,256	1,276	1,255	1,273	15,900	1,273
2023-02-20	1,237	1,257	1,237	1,256	14,300	1,256
2023-02-17	1,248	1,248	1,236	1,239	9,400	1,239
2023-02-16	1,261	1,261	1,233	1,248	25,800	1,248
2023-02-15	1,264	1,264	1,250	1,253	17,400	1,253
2023-02-14	1,252	1,263	1,252	1,256	8,500	1,256
2023-02-13	1,246	1,262	1,246	1,250	13,900	1,250
2023-02-10	1,237	1,257	1,237	1,242	10,500	1,242
2023-02-09	1,248	1,251	1,238	1,238	10,200	1,238
2023-02-08	1,231	1,248	1,231	1,245	10,800	1,245
2023-02-07	1,230	1,243	1,230	1,232	9,200	1,232
2023-02-06	1,245	1,245	1,217	1,229	14,800	1,229
2023-02-03	1,243	1,250	1,233	1,240	9,100	1,240
2023-02-02	1,251	1,252	1,236	1,243	17,900	1,243
2023-02-01	1,270	1,272	1,250	1,256	15,900	1,256
2023-01-31	1,265	1,279	1,251	1,260	13,000	1,260
2023-01-30	1,251	1,273	1,240	1,262	58,400	1,262
2023-01-27	1,230	1,255	1,224	1,251	21,800	1,251
2023-01-26	1,236	1,236	1,222	1,227	9,600	1,227
2023-01-25	1,244	1,244	1,229	1,237	11,900	1,237
2023-01-24	1,224	1,248	1,224	1,244	21,200	1,244
2023-01-23	1,219	1,234	1,212	1,224	20,800	1,224
2023-01-20	1,200	1,216	1,191	1,213	19,100	1,213
2023-01-19	1,210	1,219	1,192	1,208	39,900	1,208
2023-01-18	1,237	1,239	1,200	1,223	49,100	1,223
2023-01-17	1,243	1,243	1,218	1,239	27,700	1,239
2023-01-16	1,250	1,251	1,230	1,236	35,100	1,236
2023-01-13	1,204	1,283	1,204	1,264	60,600	1,264
2023-01-12	1,187	1,216	1,179	1,204	25,000	1,204
2023-01-11	1,196	1,204	1,193	1,204	12,400	1,204
2023-01-10	1,219	1,224	1,201	1,201	9,000	1,201
2023-01-06	1,213	1,222	1,200	1,210	12,700	1,210
2023-01-05	1,243	1,248	1,213	1,214	23,400	1,214
2023-01-04	1,254	1,255	1,228	1,254	16,700	1,254

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 [2023年度]

8537 (株)大光銀行の時系列データ [2023年度]