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 |
---|---|---|---|---|---|
1992/12/30 | 510 | 510 | 510 | 510 | 1,000 |
1992/12/24 | 520 | 520 | 520 | 520 | 1,000 |
1992/12/21 | 530 | 530 | 520 | 520 | 7,000 |
1992/12/18 | 530 | 530 | 530 | 530 | 7,000 |
1992/12/17 | 530 | 530 | 530 | 530 | 11,000 |
1992/12/15 | 540 | 540 | 540 | 540 | 1,000 |
1992/12/14 | 544 | 544 | 544 | 544 | 3,000 |
1992/12/10 | 555 | 564 | 555 | 564 | 9,000 |
1992/12/09 | 530 | 530 | 530 | 530 | 1,000 |
1992/12/08 | 515 | 520 | 515 | 520 | 29,000 |
1992/12/07 | 515 | 515 | 515 | 515 | 2,000 |
1992/12/04 | 514 | 515 | 500 | 515 | 52,000 |
1992/11/27 | 523 | 523 | 523 | 523 | 1,000 |
1992/11/19 | 553 | 553 | 553 | 553 | 2,000 |
1992/11/18 | 557 | 557 | 557 | 557 | 1,000 |
1992/11/11 | 567 | 567 | 567 | 567 | 1,000 |
1992/11/05 | 577 | 577 | 577 | 577 | 1,000 |
1992/10/30 | 597 | 597 | 587 | 587 | 11,000 |
1992/10/29 | 598 | 598 | 598 | 598 | 6,000 |
1992/10/23 | 603 | 603 | 603 | 603 | 5,000 |
1992/10/21 | 605 | 610 | 605 | 610 | 10,000 |
1992/10/20 | 610 | 610 | 610 | 610 | 5,000 |
1992/10/09 | 620 | 620 | 620 | 620 | 1,000 |
1992/10/06 | 610 | 610 | 600 | 600 | 6,000 |
1992/10/01 | 620 | 620 | 620 | 620 | 3,000 |
1992/09/30 | 630 | 630 | 630 | 630 | 2,000 |
1992/09/28 | 650 | 650 | 645 | 645 | 5,000 |
1992/09/22 | 640 | 640 | 640 | 640 | 1,000 |
1992/09/18 | 630 | 630 | 630 | 630 | 9,000 |
1992/09/14 | 631 | 631 | 631 | 631 | 7,000 |
1992/09/04 | 591 | 602 | 591 | 601 | 10,000 |
1992/09/01 | 581 | 581 | 581 | 581 | 1,000 |
1992/08/28 | 521 | 521 | 521 | 521 | 1,000 |
1992/08/26 | 508 | 521 | 508 | 521 | 3,000 |
1992/08/12 | 538 | 538 | 538 | 538 | 1,000 |
1992/08/05 | 564 | 564 | 563 | 563 | 5,000 |
1992/07/31 | 574 | 574 | 574 | 574 | 1,000 |
1992/07/24 | 593 | 593 | 589 | 589 | 9,000 |
1992/07/23 | 593 | 593 | 593 | 593 | 9,000 |
1992/07/17 | 604 | 604 | 603 | 603 | 3,000 |
1992/07/10 | 604 | 604 | 604 | 604 | 2,000 |
1992/06/30 | 600 | 605 | 600 | 605 | 6,000 |
1992/06/26 | 611 | 611 | 610 | 610 | 8,000 |
1992/06/25 | 610 | 610 | 610 | 610 | 2,000 |
1992/06/19 | 611 | 611 | 611 | 611 | 1,000 |
1992/06/18 | 611 | 611 | 611 | 611 | 3,000 |
1992/06/12 | 612 | 612 | 612 | 612 | 3,000 |
1992/06/09 | 615 | 615 | 615 | 615 | 5,000 |
1992/06/05 | 615 | 615 | 615 | 615 | 4,000 |
1992/06/02 | 612 | 615 | 612 | 615 | 2,000 |
1992/06/01 | 612 | 612 | 612 | 612 | 1,000 |
1992/05/29 | 615 | 615 | 612 | 612 | 11,000 |
1992/05/28 | 615 | 615 | 615 | 615 | 2,000 |
1992/05/26 | 645 | 645 | 645 | 645 | 9,000 |
1992/05/08 | 660 | 660 | 660 | 660 | 4,000 |
1992/05/01 | 611 | 650 | 611 | 650 | 5,000 |
1992/04/30 | 631 | 631 | 631 | 631 | 4,000 |
1992/04/28 | 639 | 640 | 639 | 640 | 10,000 |
1992/04/24 | 659 | 659 | 659 | 659 | 5,000 |
1992/04/23 | 660 | 660 | 660 | 660 | 12,000 |
1992/04/22 | 661 | 661 | 661 | 661 | 3,000 |
1992/04/17 | 691 | 691 | 681 | 681 | 28,000 |
1992/04/16 | 695 | 695 | 695 | 695 | 5,000 |
1992/04/14 | 700 | 700 | 700 | 700 | 1,000 |
1992/04/13 | 700 | 700 | 700 | 700 | 1,000 |
1992/04/08 | 701 | 701 | 701 | 701 | 4,000 |
1992/04/06 | 715 | 715 | 715 | 715 | 3,000 |
1992/04/03 | 709 | 709 | 709 | 709 | 6,000 |
1992/03/25 | 725 | 725 | 725 | 725 | 6,000 |
1992/03/24 | 735 | 735 | 735 | 735 | 110,000 |
1992/03/13 | 730 | 740 | 730 | 740 | 4,000 |
1992/03/04 | 750 | 750 | 750 | 750 | 6,000 |
1992/02/28 | 770 | 770 | 770 | 770 | 4,000 |
1992/02/26 | 780 | 780 | 780 | 780 | 2,000 |
1992/02/25 | 781 | 781 | 781 | 781 | 2,000 |
1992/02/24 | 800 | 800 | 790 | 790 | 701,000 |
1992/02/20 | 800 | 800 | 800 | 800 | 4,000 |
1992/02/19 | 800 | 800 | 800 | 800 | 1,000 |
1992/02/17 | 810 | 810 | 800 | 800 | 2,000 |
1992/02/14 | 818 | 818 | 815 | 815 | 5,000 |
1992/02/13 | 819 | 819 | 818 | 818 | 6,000 |
1992/02/07 | 846 | 846 | 846 | 846 | 1,000 |
1992/02/06 | 846 | 846 | 846 | 846 | 1,000 |
1992/01/30 | 850 | 850 | 850 | 850 | 2,000 |
1992/01/24 | 845 | 845 | 845 | 845 | 4,000 |
1992/01/23 | 840 | 845 | 840 | 845 | 15,000 |
1992/01/22 | 847 | 850 | 847 | 850 | 3,000 |
1992/01/20 | 850 | 850 | 850 | 850 | 10,000 |
1992/01/14 | 855 | 855 | 855 | 855 | 1,000 |
1992/01/10 | 850 | 850 | 850 | 850 | 1,000 |