光世証券(8617)の株価時系列情報
光世証券(8617)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1997/12/30 | 222 | 230 | 222 | 230 | 12,000 |
1997/12/29 | 230 | 230 | 225 | 226 | 11,000 |
1997/12/26 | 248 | 249 | 235 | 235 | 26,000 |
1997/12/25 | 220 | 245 | 220 | 245 | 17,000 |
1997/12/24 | 215 | 220 | 213 | 220 | 15,000 |
1997/12/22 | 220 | 220 | 210 | 220 | 21,000 |
1997/12/19 | 225 | 225 | 220 | 220 | 15,000 |
1997/12/18 | 239 | 239 | 230 | 235 | 7,000 |
1997/12/17 | 213 | 250 | 213 | 250 | 28,000 |
1997/12/16 | 220 | 220 | 210 | 212 | 20,000 |
1997/12/15 | 210 | 215 | 210 | 210 | 22,000 |
1997/12/12 | 230 | 230 | 220 | 220 | 36,000 |
1997/12/11 | 240 | 240 | 240 | 240 | 1,000 |
1997/12/10 | 249 | 249 | 235 | 235 | 13,000 |
1997/12/09 | 239 | 250 | 239 | 249 | 23,000 |
1997/12/08 | 240 | 240 | 240 | 240 | 14,000 |
1997/12/05 | 220 | 230 | 220 | 230 | 16,000 |
1997/12/04 | 230 | 230 | 220 | 220 | 23,000 |
1997/12/03 | 240 | 245 | 240 | 240 | 31,000 |
1997/12/02 | 249 | 250 | 245 | 250 | 23,000 |
1997/12/01 | 250 | 250 | 237 | 250 | 37,000 |
1997/11/28 | 229 | 234 | 225 | 234 | 22,000 |
1997/11/27 | 207 | 230 | 207 | 220 | 52,000 |
1997/11/26 | 229 | 229 | 211 | 216 | 55,000 |
1997/11/25 | 224 | 229 | 224 | 229 | 23,000 |
1997/11/21 | 245 | 248 | 244 | 245 | 25,000 |
1997/11/20 | 244 | 244 | 237 | 244 | 22,000 |
1997/11/19 | 242 | 242 | 240 | 240 | 107,000 |
1997/11/18 | 247 | 247 | 240 | 246 | 52,000 |
1997/11/17 | 211 | 242 | 211 | 242 | 26,000 |
1997/11/14 | 215 | 215 | 203 | 207 | 21,000 |
1997/11/13 | 202 | 218 | 202 | 202 | 57,000 |
1997/11/12 | 232 | 232 | 222 | 222 | 25,000 |
1997/11/11 | 240 | 240 | 238 | 238 | 16,000 |
1997/11/10 | 240 | 240 | 238 | 238 | 17,000 |
1997/11/07 | 240 | 240 | 232 | 235 | 25,000 |
1997/11/06 | 240 | 240 | 236 | 236 | 15,000 |
1997/11/05 | 243 | 243 | 236 | 240 | 48,000 |
1997/11/04 | 252 | 252 | 237 | 243 | 50,000 |
1997/10/31 | 259 | 259 | 251 | 253 | 56,000 |
1997/10/30 | 268 | 268 | 263 | 267 | 14,000 |
1997/10/29 | 266 | 271 | 265 | 268 | 35,000 |
1997/10/28 | 259 | 259 | 251 | 259 | 14,000 |
1997/10/27 | 276 | 277 | 265 | 265 | 50,000 |
1997/10/24 | 292 | 297 | 292 | 295 | 7,000 |
1997/10/23 | 295 | 300 | 295 | 300 | 13,000 |
1997/10/21 | 286 | 286 | 286 | 286 | 1,000 |
1997/10/20 | 282 | 282 | 282 | 282 | 1,000 |
1997/10/17 | 296 | 296 | 296 | 296 | 3,000 |
1997/10/16 | 293 | 296 | 285 | 296 | 16,000 |
1997/10/15 | 291 | 295 | 283 | 283 | 12,000 |
1997/10/14 | 291 | 291 | 281 | 285 | 11,000 |
1997/10/13 | 281 | 296 | 281 | 281 | 10,000 |
1997/10/09 | 292 | 292 | 286 | 286 | 6,000 |
1997/10/08 | 296 | 297 | 291 | 291 | 20,000 |
1997/10/07 | 288 | 296 | 288 | 296 | 7,000 |
1997/10/06 | 288 | 288 | 288 | 288 | 3,000 |
1997/10/03 | 289 | 293 | 288 | 288 | 14,000 |
1997/10/02 | 290 | 292 | 288 | 288 | 31,000 |
1997/10/01 | 301 | 301 | 296 | 301 | 22,000 |
1997/09/30 | 306 | 310 | 301 | 301 | 17,000 |
1997/09/29 | 309 | 314 | 307 | 307 | 22,000 |
1997/09/26 | 326 | 327 | 316 | 316 | 20,000 |
1997/09/25 | 327 | 330 | 325 | 325 | 7,000 |
1997/09/24 | 307 | 330 | 307 | 330 | 9,000 |
1997/09/22 | 303 | 307 | 303 | 305 | 22,000 |
1997/09/19 | 300 | 310 | 300 | 302 | 13,000 |
1997/09/18 | 289 | 300 | 287 | 300 | 16,000 |
1997/09/17 | 322 | 322 | 285 | 287 | 21,000 |
1997/09/16 | 330 | 331 | 310 | 312 | 19,000 |
1997/09/12 | 340 | 340 | 333 | 334 | 53,000 |
1997/09/11 | 345 | 345 | 335 | 335 | 14,000 |
1997/09/10 | 346 | 346 | 346 | 346 | 7,000 |
1997/09/09 | 350 | 350 | 345 | 345 | 10,000 |
1997/09/08 | 357 | 357 | 350 | 350 | 11,000 |
1997/09/05 | 353 | 357 | 353 | 357 | 3,000 |
1997/09/04 | 364 | 367 | 358 | 358 | 61,000 |
1997/09/03 | 342 | 367 | 342 | 367 | 9,000 |
1997/09/02 | 331 | 331 | 331 | 331 | 3,000 |
1997/08/29 | 331 | 331 | 330 | 330 | 8,000 |
1997/08/28 | 333 | 333 | 330 | 330 | 36,000 |
1997/08/27 | 335 | 335 | 331 | 335 | 5,000 |
1997/08/26 | 331 | 338 | 331 | 335 | 53,000 |
1997/08/25 | 335 | 346 | 335 | 337 | 38,000 |
1997/08/22 | 361 | 361 | 330 | 336 | 34,000 |
1997/08/21 | 372 | 372 | 371 | 371 | 5,000 |
1997/08/20 | 368 | 386 | 368 | 373 | 20,000 |
1997/08/19 | 363 | 363 | 363 | 363 | 1,000 |
1997/08/18 | 353 | 353 | 352 | 353 | 7,000 |
1997/08/15 | 352 | 353 | 352 | 353 | 2,000 |
1997/08/14 | 336 | 352 | 336 | 352 | 11,000 |
1997/08/13 | 341 | 341 | 330 | 331 | 44,000 |
1997/08/12 | 332 | 336 | 332 | 336 | 7,000 |
1997/08/11 | 350 | 350 | 328 | 331 | 39,000 |
1997/08/08 | 350 | 356 | 350 | 351 | 21,000 |
1997/08/07 | 355 | 357 | 355 | 356 | 15,000 |
1997/08/06 | 357 | 358 | 352 | 353 | 24,000 |
1997/08/05 | 365 | 365 | 351 | 353 | 46,000 |
1997/08/04 | 386 | 386 | 366 | 366 | 20,000 |
1997/08/01 | 370 | 370 | 365 | 366 | 17,000 |
1997/07/31 | 380 | 380 | 365 | 367 | 9,000 |
1997/07/30 | 384 | 384 | 352 | 365 | 48,000 |
1997/07/29 | 394 | 394 | 380 | 384 | 23,000 |
1997/07/28 | 393 | 397 | 393 | 397 | 8,000 |
1997/07/25 | 405 | 405 | 398 | 398 | 23,000 |
1997/07/24 | 398 | 398 | 398 | 398 | 10,000 |
1997/07/23 | 397 | 398 | 397 | 398 | 4,000 |
1997/07/22 | 411 | 411 | 390 | 395 | 34,000 |
1997/07/18 | 429 | 429 | 406 | 406 | 10,000 |
1997/07/17 | 430 | 432 | 430 | 430 | 18,000 |
1997/07/16 | 420 | 425 | 420 | 422 | 23,000 |
1997/07/15 | 406 | 406 | 406 | 406 | 9,000 |
1997/07/14 | 413 | 413 | 381 | 386 | 26,000 |
1997/07/11 | 413 | 413 | 412 | 413 | 9,000 |
1997/07/10 | 415 | 415 | 414 | 415 | 19,000 |
1997/07/09 | 415 | 421 | 415 | 415 | 8,000 |
1997/07/08 | 415 | 415 | 414 | 415 | 9,000 |
1997/07/07 | 416 | 417 | 415 | 415 | 8,000 |
1997/07/04 | 421 | 421 | 415 | 416 | 8,000 |
1997/07/03 | 422 | 422 | 421 | 421 | 2,000 |
1997/07/02 | 426 | 426 | 422 | 422 | 9,000 |
1997/07/01 | 445 | 446 | 425 | 426 | 25,000 |
1997/06/30 | 430 | 430 | 413 | 420 | 19,000 |
1997/06/27 | 442 | 443 | 430 | 430 | 11,000 |
1997/06/26 | 435 | 450 | 435 | 444 | 56,000 |
1997/06/25 | 419 | 426 | 419 | 426 | 28,000 |
1997/06/24 | 420 | 423 | 413 | 413 | 15,000 |
1997/06/23 | 423 | 425 | 421 | 423 | 17,000 |
1997/06/20 | 434 | 434 | 421 | 426 | 18,000 |
1997/06/19 | 443 | 443 | 431 | 434 | 18,000 |
1997/06/18 | 450 | 453 | 446 | 446 | 11,000 |
1997/06/17 | 455 | 455 | 451 | 451 | 14,000 |
1997/06/16 | 465 | 465 | 455 | 455 | 12,000 |
1997/06/13 | 466 | 466 | 460 | 460 | 34,000 |
1997/06/12 | 467 | 474 | 460 | 470 | 420,000 |
1997/06/11 | 469 | 490 | 467 | 467 | 67,000 |
1997/06/10 | 490 | 491 | 460 | 466 | 122,000 |
1997/06/09 | 440 | 491 | 436 | 491 | 102,000 |
1997/06/06 | 412 | 420 | 410 | 411 | 15,000 |
1997/06/05 | 418 | 418 | 412 | 412 | 11,000 |
1997/06/04 | 425 | 430 | 419 | 419 | 17,000 |
1997/06/03 | 415 | 420 | 414 | 420 | 4,000 |
1997/06/02 | 410 | 414 | 410 | 414 | 8,000 |
1997/05/30 | 415 | 415 | 413 | 413 | 6,000 |
1997/05/29 | 422 | 425 | 415 | 415 | 9,000 |
1997/05/28 | 421 | 421 | 416 | 417 | 19,000 |
1997/05/27 | 426 | 426 | 421 | 421 | 11,000 |
1997/05/26 | 426 | 427 | 426 | 426 | 10,000 |
1997/05/23 | 430 | 430 | 426 | 426 | 13,000 |
1997/05/22 | 436 | 436 | 430 | 430 | 32,000 |
1997/05/21 | 441 | 441 | 436 | 436 | 24,000 |
1997/05/20 | 440 | 445 | 440 | 441 | 35,000 |
1997/05/19 | 440 | 445 | 436 | 445 | 31,000 |
1997/05/16 | 433 | 437 | 430 | 437 | 17,000 |
1997/05/15 | 445 | 445 | 433 | 433 | 10,000 |
1997/05/14 | 438 | 440 | 438 | 440 | 7,000 |
1997/05/13 | 445 | 445 | 438 | 438 | 27,000 |
1997/05/12 | 415 | 432 | 415 | 420 | 21,000 |
1997/05/09 | 438 | 445 | 426 | 426 | 30,000 |
1997/05/08 | 440 | 444 | 435 | 438 | 40,000 |
1997/05/07 | 435 | 440 | 435 | 440 | 23,000 |
1997/05/06 | 427 | 440 | 424 | 430 | 47,000 |
1997/05/02 | 422 | 426 | 422 | 424 | 20,000 |
1997/05/01 | 412 | 426 | 412 | 421 | 83,000 |
1997/04/30 | 407 | 411 | 407 | 411 | 20,000 |
1997/04/28 | 417 | 419 | 406 | 407 | 50,000 |
1997/04/25 | 411 | 418 | 410 | 417 | 97,000 |
1997/04/24 | 407 | 418 | 407 | 411 | 73,000 |
1997/04/23 | 392 | 408 | 389 | 402 | 513,000 |
1997/04/22 | 360 | 398 | 360 | 397 | 57,000 |
1997/04/21 | 360 | 362 | 359 | 360 | 30,000 |
1997/04/18 | 355 | 360 | 355 | 359 | 22,000 |
1997/04/17 | 350 | 360 | 350 | 358 | 74,000 |
1997/04/16 | 305 | 340 | 305 | 340 | 23,000 |
1997/04/15 | 300 | 300 | 290 | 290 | 10,000 |
1997/04/14 | 299 | 299 | 285 | 285 | 16,000 |
1997/04/11 | 285 | 290 | 284 | 289 | 50,000 |
1997/04/10 | 305 | 309 | 290 | 291 | 43,000 |
1997/04/09 | 307 | 308 | 304 | 306 | 35,000 |
1997/04/08 | 306 | 332 | 305 | 332 | 53,000 |
1997/04/07 | 349 | 349 | 303 | 303 | 38,000 |
1997/04/04 | 349 | 350 | 338 | 350 | 48,000 |
1997/04/03 | 367 | 379 | 357 | 357 | 16,000 |
1997/04/02 | 359 | 363 | 357 | 361 | 29,000 |
1997/04/01 | 367 | 367 | 357 | 363 | 30,000 |
1997/03/31 | 383 | 383 | 370 | 370 | 23,000 |
1997/03/28 | 400 | 400 | 395 | 395 | 5,000 |
1997/03/27 | 410 | 410 | 405 | 405 | 8,000 |
1997/03/25 | 418 | 430 | 413 | 430 | 16,000 |
1997/03/24 | 420 | 423 | 415 | 418 | 30,000 |
1997/03/21 | 419 | 420 | 412 | 414 | 16,000 |
1997/03/19 | 418 | 423 | 414 | 414 | 14,000 |
1997/03/18 | 395 | 410 | 395 | 410 | 14,000 |
1997/03/17 | 392 | 395 | 392 | 395 | 16,000 |
1997/03/14 | 368 | 385 | 368 | 385 | 36,000 |
1997/03/13 | 391 | 391 | 391 | 391 | 2,000 |
1997/03/12 | 399 | 400 | 395 | 400 | 12,000 |
1997/03/11 | 392 | 392 | 392 | 392 | 7,000 |
1997/03/10 | 396 | 396 | 392 | 392 | 3,000 |
1997/03/07 | 400 | 400 | 400 | 400 | 5,000 |
1997/03/06 | 410 | 410 | 401 | 401 | 6,000 |
1997/03/05 | 406 | 410 | 402 | 404 | 16,000 |
1997/03/04 | 401 | 402 | 401 | 401 | 5,000 |
1997/03/03 | 405 | 405 | 400 | 400 | 9,000 |
1997/02/28 | 410 | 412 | 410 | 410 | 8,000 |
1997/02/27 | 411 | 411 | 410 | 410 | 3,000 |
1997/02/26 | 432 | 435 | 425 | 425 | 11,000 |
1997/02/25 | 440 | 441 | 434 | 434 | 7,000 |
1997/02/24 | 440 | 450 | 432 | 441 | 28,000 |
1997/02/21 | 429 | 440 | 429 | 436 | 18,000 |
1997/02/20 | 410 | 430 | 410 | 429 | 19,000 |
1997/02/19 | 415 | 415 | 405 | 410 | 15,000 |
1997/02/18 | 400 | 401 | 400 | 400 | 9,000 |
1997/02/17 | 391 | 391 | 390 | 390 | 30,000 |
1997/02/14 | 405 | 405 | 390 | 390 | 8,000 |
1997/02/13 | 405 | 405 | 400 | 400 | 15,000 |
1997/02/12 | 395 | 400 | 390 | 399 | 12,000 |
1997/02/10 | 399 | 400 | 395 | 395 | 7,000 |
1997/02/07 | 390 | 392 | 389 | 389 | 17,000 |
1997/02/06 | 390 | 400 | 390 | 390 | 7,000 |
1997/02/05 | 401 | 401 | 389 | 389 | 8,000 |
1997/02/04 | 400 | 400 | 400 | 400 | 1,000 |
1997/02/03 | 395 | 410 | 395 | 400 | 7,000 |
1997/01/31 | 397 | 397 | 393 | 394 | 11,000 |
1997/01/30 | 399 | 400 | 383 | 383 | 45,000 |
1997/01/29 | 398 | 398 | 389 | 389 | 51,000 |
1997/01/28 | 401 | 403 | 397 | 397 | 23,000 |
1997/01/27 | 406 | 406 | 401 | 402 | 15,000 |
1997/01/24 | 411 | 411 | 406 | 409 | 13,000 |
1997/01/23 | 404 | 410 | 404 | 406 | 24,000 |
1997/01/22 | 402 | 402 | 402 | 402 | 46,000 |
1997/01/21 | 393 | 402 | 393 | 402 | 9,000 |
1997/01/20 | 402 | 402 | 390 | 402 | 27,000 |
1997/01/17 | 399 | 402 | 395 | 402 | 32,000 |
1997/01/16 | 395 | 402 | 395 | 402 | 20,000 |
1997/01/14 | 394 | 395 | 385 | 395 | 47,000 |
1997/01/13 | 367 | 384 | 367 | 384 | 89,000 |
1997/01/10 | 386 | 386 | 370 | 372 | 67,000 |
1997/01/09 | 395 | 395 | 385 | 386 | 16,000 |
1997/01/08 | 409 | 414 | 403 | 403 | 18,000 |
1997/01/07 | 410 | 410 | 408 | 410 | 11,000 |
1997/01/06 | 420 | 420 | 410 | 410 | 11,000 |