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 |
---|---|---|---|---|---|
2007/12/28 | 139 | 140 | 139 | 140 | 73,000 |
2007/12/27 | 143 | 143 | 142 | 142 | 43,000 |
2007/12/26 | 143 | 144 | 142 | 143 | 56,000 |
2007/12/25 | 144 | 145 | 139 | 141 | 102,000 |
2007/12/21 | 143 | 143 | 140 | 142 | 134,000 |
2007/12/20 | 146 | 146 | 142 | 144 | 76,000 |
2007/12/19 | 145 | 147 | 143 | 143 | 80,000 |
2007/12/18 | 144 | 148 | 144 | 146 | 78,000 |
2007/12/17 | 147 | 149 | 146 | 148 | 101,000 |
2007/12/14 | 154 | 155 | 152 | 152 | 82,000 |
2007/12/13 | 155 | 155 | 151 | 151 | 103,000 |
2007/12/12 | 152 | 155 | 152 | 155 | 104,000 |
2007/12/11 | 154 | 155 | 152 | 153 | 67,000 |
2007/12/10 | 154 | 154 | 152 | 154 | 28,000 |
2007/12/07 | 152 | 153 | 150 | 152 | 65,000 |
2007/12/06 | 152 | 153 | 149 | 150 | 80,000 |
2007/12/05 | 148 | 153 | 148 | 153 | 55,000 |
2007/12/04 | 150 | 151 | 150 | 150 | 47,000 |
2007/12/03 | 152 | 158 | 152 | 154 | 92,000 |
2007/11/30 | 147 | 151 | 146 | 151 | 111,000 |
2007/11/29 | 147 | 147 | 145 | 147 | 94,000 |
2007/11/28 | 144 | 146 | 143 | 143 | 37,000 |
2007/11/27 | 144 | 146 | 142 | 145 | 51,000 |
2007/11/26 | 142 | 146 | 142 | 146 | 69,000 |
2007/11/22 | 140 | 143 | 139 | 142 | 79,000 |
2007/11/21 | 142 | 143 | 141 | 142 | 51,000 |
2007/11/20 | 143 | 143 | 140 | 143 | 90,000 |
2007/11/19 | 145 | 148 | 145 | 147 | 44,000 |
2007/11/16 | 149 | 151 | 147 | 149 | 86,000 |
2007/11/15 | 153 | 154 | 151 | 151 | 54,000 |
2007/11/14 | 154 | 154 | 150 | 152 | 50,000 |
2007/11/13 | 146 | 149 | 146 | 148 | 66,000 |
2007/11/12 | 148 | 149 | 145 | 147 | 127,000 |
2007/11/09 | 154 | 155 | 149 | 150 | 106,000 |
2007/11/08 | 152 | 152 | 149 | 150 | 122,000 |
2007/11/07 | 156 | 157 | 153 | 153 | 92,000 |
2007/11/06 | 155 | 158 | 155 | 157 | 60,000 |
2007/11/05 | 157 | 158 | 155 | 156 | 139,000 |
2007/11/02 | 156 | 159 | 156 | 158 | 80,000 |
2007/11/01 | 162 | 163 | 159 | 160 | 85,000 |
2007/10/31 | 160 | 160 | 156 | 159 | 78,000 |
2007/10/30 | 162 | 162 | 159 | 161 | 62,000 |
2007/10/29 | 162 | 162 | 159 | 162 | 80,000 |
2007/10/26 | 158 | 159 | 156 | 158 | 63,000 |
2007/10/25 | 167 | 167 | 153 | 156 | 153,000 |
2007/10/24 | 160 | 167 | 156 | 166 | 198,000 |
2007/10/23 | 155 | 160 | 155 | 157 | 71,000 |
2007/10/22 | 150 | 156 | 149 | 156 | 164,000 |
2007/10/19 | 160 | 163 | 160 | 160 | 57,000 |
2007/10/18 | 162 | 164 | 162 | 164 | 47,000 |
2007/10/17 | 161 | 164 | 161 | 161 | 45,000 |
2007/10/16 | 171 | 171 | 166 | 166 | 128,000 |
2007/10/15 | 171 | 173 | 171 | 171 | 92,000 |
2007/10/12 | 170 | 174 | 170 | 170 | 56,000 |
2007/10/11 | 170 | 174 | 170 | 174 | 97,000 |
2007/10/10 | 175 | 175 | 171 | 173 | 120,000 |
2007/10/09 | 167 | 174 | 163 | 171 | 158,000 |
2007/10/05 | 166 | 168 | 165 | 167 | 67,000 |
2007/10/04 | 168 | 170 | 167 | 168 | 97,000 |
2007/10/03 | 166 | 171 | 165 | 168 | 189,000 |
2007/10/02 | 163 | 167 | 163 | 166 | 59,000 |
2007/10/01 | 160 | 162 | 159 | 160 | 57,000 |
2007/09/28 | 167 | 167 | 162 | 162 | 74,000 |
2007/09/27 | 157 | 164 | 157 | 163 | 160,000 |
2007/09/26 | 156 | 158 | 155 | 157 | 97,000 |
2007/09/25 | 154 | 155 | 153 | 155 | 68,000 |
2007/09/21 | 151 | 154 | 151 | 152 | 46,000 |
2007/09/20 | 156 | 156 | 151 | 151 | 75,000 |
2007/09/19 | 152 | 154 | 152 | 154 | 87,000 |
2007/09/18 | 150 | 151 | 147 | 147 | 65,000 |
2007/09/14 | 151 | 153 | 149 | 152 | 225,000 |
2007/09/13 | 151 | 151 | 148 | 150 | 99,000 |
2007/09/12 | 154 | 155 | 152 | 152 | 99,000 |
2007/09/11 | 153 | 155 | 152 | 153 | 72,000 |
2007/09/10 | 150 | 155 | 150 | 153 | 155,000 |
2007/09/07 | 150 | 159 | 150 | 157 | 252,000 |
2007/09/06 | 150 | 151 | 146 | 150 | 93,000 |
2007/09/05 | 156 | 156 | 153 | 153 | 62,000 |
2007/09/04 | 156 | 157 | 155 | 157 | 30,000 |
2007/09/03 | 158 | 158 | 156 | 158 | 59,000 |
2007/08/31 | 155 | 158 | 154 | 158 | 107,000 |
2007/08/30 | 157 | 158 | 156 | 157 | 114,000 |
2007/08/29 | 155 | 156 | 154 | 156 | 94,000 |
2007/08/28 | 155 | 160 | 155 | 159 | 118,000 |
2007/08/27 | 157 | 159 | 157 | 159 | 193,000 |
2007/08/24 | 154 | 155 | 153 | 155 | 76,000 |
2007/08/23 | 156 | 158 | 155 | 157 | 174,000 |
2007/08/22 | 150 | 154 | 149 | 154 | 201,000 |
2007/08/21 | 155 | 156 | 151 | 155 | 193,000 |
2007/08/20 | 150 | 155 | 149 | 151 | 335,000 |
2007/08/17 | 164 | 165 | 141 | 141 | 265,000 |
2007/08/16 | 168 | 168 | 161 | 165 | 189,000 |
2007/08/15 | 172 | 173 | 170 | 170 | 102,000 |
2007/08/14 | 174 | 175 | 173 | 173 | 38,000 |
2007/08/13 | 175 | 175 | 173 | 175 | 90,000 |
2007/08/10 | 173 | 176 | 173 | 174 | 109,000 |
2007/08/09 | 177 | 180 | 173 | 180 | 164,000 |
2007/08/08 | 175 | 176 | 173 | 173 | 70,000 |
2007/08/07 | 178 | 178 | 175 | 176 | 77,000 |
2007/08/06 | 174 | 176 | 173 | 176 | 80,000 |
2007/08/03 | 179 | 179 | 178 | 179 | 38,000 |
2007/08/02 | 178 | 178 | 175 | 178 | 174,000 |
2007/08/01 | 181 | 181 | 176 | 176 | 148,000 |
2007/07/31 | 181 | 181 | 179 | 181 | 79,000 |
2007/07/30 | 174 | 180 | 174 | 180 | 143,000 |
2007/07/27 | 178 | 180 | 177 | 179 | 154,000 |
2007/07/26 | 182 | 184 | 181 | 181 | 119,000 |
2007/07/25 | 181 | 183 | 181 | 183 | 101,000 |
2007/07/24 | 183 | 186 | 183 | 185 | 94,000 |
2007/07/23 | 186 | 187 | 183 | 183 | 167,000 |
2007/07/20 | 184 | 185 | 183 | 183 | 95,000 |
2007/07/19 | 183 | 184 | 182 | 184 | 80,000 |
2007/07/18 | 184 | 185 | 183 | 183 | 76,000 |
2007/07/17 | 184 | 185 | 184 | 185 | 78,000 |
2007/07/13 | 185 | 186 | 184 | 185 | 92,000 |
2007/07/12 | 185 | 185 | 183 | 184 | 104,000 |
2007/07/11 | 185 | 186 | 183 | 184 | 119,000 |
2007/07/10 | 188 | 189 | 187 | 187 | 90,000 |
2007/07/09 | 188 | 189 | 187 | 189 | 72,000 |
2007/07/06 | 190 | 190 | 187 | 188 | 133,000 |
2007/07/05 | 185 | 189 | 185 | 188 | 64,000 |
2007/07/04 | 187 | 187 | 186 | 186 | 62,000 |
2007/07/03 | 189 | 189 | 186 | 186 | 118,000 |
2007/07/02 | 186 | 187 | 185 | 185 | 101,000 |
2007/06/29 | 189 | 189 | 187 | 188 | 73,000 |
2007/06/28 | 187 | 188 | 186 | 188 | 96,000 |
2007/06/27 | 187 | 187 | 185 | 185 | 70,000 |
2007/06/26 | 189 | 190 | 186 | 187 | 183,000 |
2007/06/25 | 191 | 192 | 190 | 191 | 172,000 |
2007/06/22 | 197 | 198 | 191 | 193 | 367,000 |
2007/06/21 | 190 | 202 | 190 | 197 | 442,000 |
2007/06/20 | 189 | 196 | 188 | 195 | 555,000 |
2007/06/19 | 192 | 192 | 190 | 190 | 57,000 |
2007/06/18 | 191 | 192 | 188 | 192 | 173,000 |
2007/06/15 | 186 | 190 | 185 | 190 | 129,000 |
2007/06/14 | 186 | 187 | 185 | 186 | 88,000 |
2007/06/13 | 183 | 184 | 182 | 184 | 166,000 |
2007/06/12 | 188 | 189 | 183 | 183 | 141,000 |
2007/06/11 | 193 | 193 | 187 | 187 | 157,000 |
2007/06/08 | 193 | 193 | 189 | 190 | 172,000 |
2007/06/07 | 192 | 194 | 190 | 193 | 133,000 |
2007/06/06 | 192 | 193 | 190 | 191 | 184,000 |
2007/06/05 | 193 | 194 | 190 | 192 | 152,000 |
2007/06/04 | 199 | 199 | 192 | 193 | 122,000 |
2007/06/01 | 190 | 195 | 189 | 192 | 247,000 |
2007/05/31 | 184 | 189 | 184 | 188 | 207,000 |
2007/05/30 | 186 | 188 | 183 | 183 | 121,000 |
2007/05/29 | 186 | 187 | 185 | 187 | 38,000 |
2007/05/28 | 184 | 185 | 184 | 184 | 53,000 |
2007/05/25 | 183 | 183 | 181 | 182 | 75,000 |
2007/05/24 | 187 | 187 | 185 | 185 | 73,000 |
2007/05/23 | 190 | 190 | 187 | 189 | 99,000 |
2007/05/22 | 180 | 185 | 180 | 185 | 84,000 |
2007/05/21 | 180 | 180 | 178 | 179 | 113,000 |
2007/05/18 | 184 | 184 | 178 | 179 | 79,000 |
2007/05/17 | 189 | 189 | 183 | 183 | 53,000 |
2007/05/16 | 188 | 189 | 184 | 185 | 94,000 |
2007/05/15 | 191 | 193 | 189 | 189 | 109,000 |
2007/05/14 | 195 | 195 | 193 | 194 | 89,000 |
2007/05/11 | 194 | 195 | 192 | 195 | 118,000 |
2007/05/10 | 199 | 202 | 195 | 196 | 240,000 |
2007/05/09 | 195 | 196 | 194 | 196 | 107,000 |
2007/05/08 | 198 | 198 | 194 | 195 | 107,000 |
2007/05/07 | 197 | 199 | 196 | 198 | 101,000 |
2007/05/02 | 191 | 196 | 189 | 195 | 121,000 |
2007/05/01 | 188 | 196 | 188 | 196 | 138,000 |
2007/04/27 | 187 | 194 | 187 | 193 | 283,000 |
2007/04/26 | 184 | 188 | 183 | 188 | 125,000 |
2007/04/25 | 180 | 185 | 179 | 185 | 208,000 |
2007/04/24 | 176 | 180 | 175 | 180 | 132,000 |
2007/04/23 | 182 | 183 | 175 | 177 | 181,000 |
2007/04/20 | 185 | 186 | 182 | 182 | 236,000 |
2007/04/19 | 187 | 187 | 186 | 187 | 137,000 |
2007/04/18 | 187 | 189 | 187 | 189 | 65,000 |
2007/04/17 | 189 | 191 | 186 | 187 | 142,000 |
2007/04/16 | 188 | 189 | 187 | 187 | 175,000 |
2007/04/13 | 191 | 192 | 185 | 186 | 296,000 |
2007/04/12 | 193 | 193 | 191 | 192 | 86,000 |
2007/04/11 | 196 | 196 | 193 | 193 | 109,000 |
2007/04/10 | 197 | 203 | 195 | 195 | 286,000 |
2007/04/09 | 192 | 201 | 192 | 198 | 456,000 |
2007/04/06 | 194 | 195 | 191 | 192 | 254,000 |
2007/04/05 | 195 | 195 | 193 | 193 | 142,000 |
2007/04/04 | 194 | 197 | 192 | 195 | 343,000 |
2007/04/03 | 194 | 195 | 187 | 190 | 552,000 |
2007/04/02 | 200 | 202 | 194 | 194 | 345,000 |
2007/03/30 | 203 | 204 | 200 | 202 | 103,000 |
2007/03/29 | 199 | 203 | 198 | 203 | 167,000 |
2007/03/28 | 199 | 203 | 199 | 200 | 202,000 |
2007/03/27 | 203 | 206 | 201 | 202 | 247,000 |
2007/03/26 | 204 | 207 | 204 | 206 | 202,000 |
2007/03/23 | 209 | 209 | 203 | 204 | 254,000 |
2007/03/22 | 206 | 212 | 206 | 206 | 392,000 |
2007/03/20 | 200 | 204 | 200 | 203 | 332,000 |
2007/03/19 | 197 | 201 | 196 | 200 | 312,000 |
2007/03/16 | 205 | 207 | 200 | 202 | 314,000 |
2007/03/15 | 208 | 210 | 206 | 207 | 366,000 |
2007/03/14 | 206 | 210 | 204 | 204 | 389,000 |
2007/03/13 | 217 | 220 | 211 | 212 | 474,000 |
2007/03/12 | 221 | 223 | 214 | 216 | 385,000 |
2007/03/09 | 213 | 220 | 213 | 218 | 613,000 |
2007/03/08 | 204 | 212 | 204 | 212 | 313,000 |
2007/03/07 | 210 | 214 | 204 | 205 | 487,000 |
2007/03/06 | 198 | 207 | 197 | 205 | 640,000 |
2007/03/05 | 208 | 208 | 197 | 198 | 584,000 |
2007/03/02 | 213 | 217 | 210 | 213 | 582,000 |
2007/03/01 | 216 | 223 | 212 | 217 | 1,138,000 |
2007/02/28 | 198 | 217 | 198 | 212 | 1,250,000 |
2007/02/27 | 227 | 230 | 222 | 223 | 756,000 |
2007/02/26 | 228 | 234 | 225 | 227 | 1,095,000 |
2007/02/23 | 219 | 225 | 216 | 223 | 1,826,000 |
2007/02/22 | 197 | 221 | 195 | 220 | 2,303,000 |
2007/02/21 | 189 | 192 | 189 | 192 | 86,000 |
2007/02/20 | 192 | 193 | 190 | 192 | 110,000 |
2007/02/19 | 194 | 194 | 192 | 192 | 126,000 |
2007/02/16 | 192 | 193 | 189 | 192 | 153,000 |
2007/02/15 | 195 | 195 | 191 | 192 | 156,000 |
2007/02/14 | 195 | 197 | 193 | 194 | 343,000 |
2007/02/13 | 185 | 192 | 185 | 192 | 388,000 |
2007/02/09 | 180 | 184 | 180 | 184 | 147,000 |
2007/02/08 | 181 | 182 | 180 | 180 | 85,000 |
2007/02/07 | 183 | 183 | 181 | 181 | 95,000 |
2007/02/06 | 183 | 183 | 181 | 182 | 73,000 |
2007/02/05 | 185 | 185 | 181 | 181 | 90,000 |
2007/02/02 | 183 | 185 | 183 | 184 | 98,000 |
2007/02/01 | 181 | 183 | 181 | 183 | 135,000 |
2007/01/31 | 189 | 189 | 183 | 183 | 89,000 |
2007/01/30 | 190 | 192 | 187 | 187 | 111,000 |
2007/01/29 | 189 | 189 | 186 | 189 | 116,000 |
2007/01/26 | 183 | 189 | 182 | 189 | 147,000 |
2007/01/25 | 195 | 195 | 188 | 188 | 179,000 |
2007/01/24 | 195 | 198 | 192 | 192 | 135,000 |
2007/01/23 | 196 | 196 | 191 | 193 | 198,000 |
2007/01/22 | 195 | 198 | 193 | 196 | 308,000 |
2007/01/19 | 191 | 193 | 190 | 191 | 217,000 |
2007/01/18 | 191 | 194 | 190 | 190 | 133,000 |
2007/01/17 | 186 | 192 | 182 | 190 | 255,000 |
2007/01/16 | 186 | 188 | 184 | 186 | 248,000 |
2007/01/15 | 177 | 186 | 176 | 183 | 345,000 |
2007/01/12 | 172 | 176 | 172 | 175 | 166,000 |
2007/01/11 | 173 | 173 | 170 | 170 | 135,000 |
2007/01/10 | 177 | 178 | 170 | 171 | 255,000 |
2007/01/09 | 169 | 172 | 168 | 172 | 171,000 |
2007/01/05 | 169 | 170 | 167 | 168 | 97,000 |
2007/01/04 | 170 | 170 | 169 | 170 | 37,000 |