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 |
---|---|---|---|---|---|
1993/12/30 | 480 | 480 | 465 | 465 | 4,000 |
1993/12/29 | 480 | 480 | 475 | 475 | 8,000 |
1993/12/28 | 475 | 475 | 474 | 475 | 3,000 |
1993/12/27 | 480 | 480 | 475 | 475 | 5,000 |
1993/12/24 | 485 | 485 | 485 | 485 | 1,000 |
1993/12/22 | 497 | 497 | 496 | 496 | 3,000 |
1993/12/21 | 507 | 507 | 497 | 497 | 8,000 |
1993/12/20 | 500 | 510 | 500 | 510 | 21,000 |
1993/12/17 | 486 | 500 | 486 | 500 | 12,000 |
1993/12/16 | 485 | 485 | 485 | 485 | 11,000 |
1993/12/15 | 475 | 475 | 470 | 470 | 13,000 |
1993/12/14 | 468 | 468 | 468 | 468 | 1,000 |
1993/12/13 | 461 | 471 | 461 | 466 | 14,000 |
1993/12/10 | 450 | 450 | 450 | 450 | 24,000 |
1993/12/09 | 460 | 460 | 459 | 460 | 16,000 |
1993/12/07 | 480 | 480 | 480 | 480 | 7,000 |
1993/12/06 | 505 | 505 | 490 | 490 | 7,000 |
1993/12/03 | 505 | 515 | 505 | 515 | 11,000 |
1993/12/02 | 508 | 508 | 508 | 508 | 9,000 |
1993/12/01 | 463 | 463 | 463 | 463 | 10,000 |
1993/11/30 | 452 | 452 | 448 | 448 | 12,000 |
1993/11/26 | 475 | 476 | 475 | 475 | 6,000 |
1993/11/25 | 471 | 480 | 471 | 475 | 22,000 |
1993/11/24 | 488 | 493 | 471 | 471 | 40,000 |
1993/11/22 | 513 | 513 | 513 | 513 | 9,000 |
1993/11/19 | 515 | 515 | 510 | 515 | 14,000 |
1993/11/18 | 510 | 515 | 510 | 515 | 26,000 |
1993/11/17 | 535 | 535 | 510 | 510 | 10,000 |
1993/11/16 | 545 | 545 | 545 | 545 | 4,000 |
1993/11/15 | 560 | 560 | 555 | 555 | 16,000 |
1993/11/12 | 569 | 573 | 569 | 570 | 9,000 |
1993/11/10 | 600 | 600 | 599 | 599 | 7,000 |
1993/11/08 | 610 | 621 | 610 | 620 | 16,000 |
1993/11/05 | 625 | 625 | 625 | 625 | 6,000 |
1993/11/04 | 630 | 630 | 625 | 625 | 4,000 |
1993/11/02 | 630 | 630 | 630 | 630 | 7,000 |
1993/11/01 | 625 | 630 | 620 | 630 | 11,000 |
1993/10/29 | 625 | 625 | 625 | 625 | 3,000 |
1993/10/27 | 625 | 625 | 625 | 625 | 1,000 |
1993/10/26 | 630 | 631 | 625 | 625 | 4,000 |
1993/10/25 | 605 | 630 | 605 | 630 | 8,000 |
1993/10/22 | 580 | 600 | 580 | 600 | 15,000 |
1993/10/21 | 580 | 580 | 580 | 580 | 2,000 |
1993/10/20 | 609 | 609 | 599 | 599 | 6,000 |
1993/10/18 | 630 | 630 | 630 | 630 | 4,000 |
1993/10/15 | 630 | 630 | 630 | 630 | 2,000 |
1993/10/14 | 640 | 640 | 637 | 637 | 10,000 |
1993/10/13 | 640 | 640 | 640 | 640 | 4,000 |
1993/10/12 | 630 | 640 | 630 | 640 | 4,000 |
1993/10/08 | 650 | 650 | 650 | 650 | 2,000 |
1993/10/07 | 650 | 654 | 650 | 650 | 6,000 |
1993/10/06 | 650 | 656 | 650 | 654 | 4,000 |
1993/10/05 | 657 | 657 | 656 | 656 | 6,000 |
1993/10/04 | 667 | 667 | 667 | 667 | 1,000 |
1993/10/01 | 670 | 670 | 669 | 669 | 5,000 |
1993/09/30 | 670 | 670 | 670 | 670 | 2,000 |
1993/09/29 | 680 | 680 | 660 | 660 | 6,000 |
1993/09/28 | 690 | 690 | 680 | 680 | 6,000 |
1993/09/24 | 699 | 699 | 699 | 699 | 1,000 |
1993/09/22 | 700 | 700 | 700 | 700 | 2,000 |
1993/09/21 | 695 | 700 | 695 | 700 | 11,000 |
1993/09/20 | 690 | 690 | 690 | 690 | 14,000 |
1993/09/17 | 679 | 679 | 679 | 679 | 1,000 |
1993/09/16 | 697 | 697 | 697 | 697 | 1,000 |
1993/09/14 | 687 | 687 | 687 | 687 | 1,000 |
1993/09/13 | 687 | 687 | 685 | 687 | 7,000 |
1993/09/10 | 698 | 698 | 688 | 688 | 2,000 |
1993/09/08 | 699 | 699 | 699 | 699 | 1,000 |
1993/09/06 | 700 | 700 | 700 | 700 | 7,000 |
1993/09/03 | 692 | 700 | 692 | 700 | 8,000 |
1993/09/01 | 702 | 702 | 702 | 702 | 12,000 |
1993/08/31 | 704 | 704 | 702 | 702 | 2,000 |
1993/08/30 | 703 | 703 | 703 | 703 | 1,000 |
1993/08/27 | 709 | 710 | 709 | 709 | 12,000 |
1993/08/25 | 700 | 700 | 700 | 700 | 1,000 |
1993/08/23 | 709 | 709 | 709 | 709 | 18,000 |
1993/08/20 | 709 | 709 | 709 | 709 | 2,000 |
1993/08/18 | 714 | 714 | 714 | 714 | 5,000 |
1993/08/17 | 719 | 719 | 714 | 714 | 3,000 |
1993/08/16 | 720 | 720 | 720 | 720 | 1,000 |
1993/08/13 | 738 | 738 | 738 | 738 | 4,000 |
1993/08/12 | 730 | 738 | 730 | 738 | 8,000 |
1993/08/11 | 720 | 720 | 720 | 720 | 5,000 |
1993/08/10 | 720 | 720 | 720 | 720 | 1,000 |
1993/08/09 | 720 | 720 | 720 | 720 | 2,000 |
1993/08/06 | 729 | 729 | 729 | 729 | 1,000 |
1993/08/05 | 720 | 720 | 710 | 710 | 20,000 |
1993/08/03 | 690 | 712 | 690 | 710 | 59,000 |
1993/08/02 | 710 | 710 | 700 | 700 | 3,000 |
1993/07/30 | 686 | 707 | 686 | 700 | 7,000 |
1993/07/29 | 672 | 677 | 672 | 677 | 5,000 |
1993/07/28 | 670 | 670 | 670 | 670 | 2,000 |
1993/07/27 | 666 | 687 | 666 | 686 | 10,000 |
1993/07/26 | 666 | 666 | 666 | 666 | 2,000 |
1993/07/23 | 676 | 676 | 676 | 676 | 7,000 |
1993/07/22 | 685 | 686 | 685 | 686 | 2,000 |
1993/07/21 | 690 | 690 | 685 | 685 | 2,000 |
1993/07/16 | 690 | 690 | 690 | 690 | 1,000 |
1993/07/15 | 660 | 670 | 660 | 670 | 4,000 |
1993/07/14 | 680 | 680 | 680 | 680 | 3,000 |
1993/07/13 | 650 | 650 | 650 | 650 | 1,000 |
1993/07/12 | 636 | 641 | 636 | 641 | 3,000 |
1993/07/09 | 640 | 640 | 630 | 630 | 4,000 |
1993/07/08 | 652 | 652 | 645 | 645 | 2,000 |
1993/07/07 | 651 | 651 | 651 | 651 | 1,000 |
1993/07/06 | 650 | 651 | 650 | 651 | 7,000 |
1993/07/05 | 670 | 670 | 670 | 670 | 2,000 |
1993/07/02 | 678 | 678 | 668 | 668 | 3,000 |
1993/07/01 | 694 | 694 | 678 | 678 | 6,000 |
1993/06/30 | 690 | 694 | 690 | 694 | 5,000 |
1993/06/29 | 704 | 705 | 704 | 705 | 4,000 |
1993/06/25 | 710 | 710 | 710 | 710 | 4,000 |
1993/06/24 | 700 | 710 | 700 | 710 | 4,000 |
1993/06/23 | 690 | 700 | 690 | 699 | 12,000 |
1993/06/22 | 699 | 699 | 689 | 689 | 12,000 |
1993/06/21 | 690 | 700 | 690 | 700 | 9,000 |
1993/06/18 | 700 | 700 | 700 | 700 | 1,000 |
1993/06/17 | 700 | 700 | 700 | 700 | 6,000 |
1993/06/11 | 741 | 745 | 741 | 745 | 12,000 |
1993/06/10 | 741 | 741 | 741 | 741 | 1,000 |
1993/06/08 | 740 | 741 | 740 | 741 | 4,000 |
1993/06/07 | 744 | 745 | 735 | 735 | 14,000 |
1993/06/04 | 740 | 745 | 740 | 745 | 3,000 |
1993/06/03 | 740 | 745 | 740 | 745 | 4,000 |
1993/06/02 | 730 | 730 | 730 | 730 | 1,000 |
1993/05/31 | 750 | 750 | 750 | 750 | 5,000 |
1993/05/28 | 750 | 750 | 745 | 750 | 24,000 |
1993/05/27 | 750 | 755 | 750 | 751 | 14,000 |
1993/05/26 | 736 | 742 | 736 | 742 | 11,000 |
1993/05/25 | 745 | 745 | 742 | 742 | 6,000 |
1993/05/24 | 731 | 745 | 730 | 745 | 5,000 |
1993/05/21 | 730 | 730 | 730 | 730 | 2,000 |
1993/05/20 | 745 | 745 | 740 | 740 | 3,000 |
1993/05/19 | 738 | 739 | 738 | 738 | 10,000 |
1993/05/18 | 749 | 749 | 740 | 740 | 2,000 |
1993/05/17 | 750 | 750 | 750 | 750 | 7,000 |
1993/05/14 | 760 | 760 | 760 | 760 | 7,000 |
1993/05/13 | 755 | 755 | 750 | 755 | 11,000 |
1993/05/12 | 760 | 760 | 751 | 755 | 5,000 |
1993/05/11 | 755 | 765 | 755 | 760 | 21,000 |
1993/05/10 | 740 | 750 | 740 | 740 | 6,000 |
1993/05/07 | 749 | 749 | 730 | 740 | 3,000 |
1993/05/06 | 753 | 760 | 752 | 752 | 6,000 |
1993/04/30 | 730 | 751 | 730 | 751 | 2,000 |
1993/04/28 | 735 | 735 | 730 | 730 | 18,000 |
1993/04/27 | 679 | 700 | 678 | 700 | 14,000 |
1993/04/26 | 700 | 700 | 699 | 699 | 7,000 |
1993/04/23 | 716 | 716 | 700 | 700 | 4,000 |
1993/04/20 | 736 | 736 | 736 | 736 | 4,000 |
1993/04/19 | 765 | 765 | 750 | 750 | 5,000 |
1993/04/16 | 775 | 775 | 775 | 775 | 19,000 |
1993/04/15 | 775 | 775 | 775 | 775 | 5,000 |
1993/04/14 | 770 | 775 | 760 | 775 | 11,000 |
1993/04/13 | 740 | 760 | 730 | 750 | 35,000 |
1993/04/12 | 760 | 760 | 740 | 740 | 9,000 |
1993/04/09 | 760 | 760 | 758 | 759 | 12,000 |
1993/04/08 | 795 | 795 | 760 | 761 | 23,000 |
1993/04/07 | 790 | 791 | 785 | 791 | 36,000 |
1993/04/06 | 805 | 816 | 790 | 790 | 86,000 |
1993/04/02 | 710 | 715 | 710 | 715 | 22,000 |
1993/04/01 | 690 | 698 | 689 | 698 | 8,000 |
1993/03/31 | 700 | 700 | 690 | 695 | 20,000 |
1993/03/30 | 710 | 710 | 690 | 690 | 19,000 |
1993/03/29 | 701 | 713 | 701 | 713 | 10,000 |
1993/03/26 | 670 | 700 | 670 | 700 | 10,000 |
1993/03/25 | 670 | 670 | 670 | 670 | 9,000 |
1993/03/24 | 665 | 670 | 665 | 670 | 9,000 |
1993/03/23 | 669 | 676 | 665 | 676 | 21,000 |
1993/03/22 | 672 | 674 | 659 | 659 | 57,000 |
1993/03/19 | 615 | 634 | 615 | 634 | 33,000 |
1993/03/18 | 561 | 585 | 561 | 585 | 25,000 |
1993/03/17 | 500 | 500 | 490 | 500 | 11,000 |
1993/03/16 | 500 | 500 | 500 | 500 | 6,000 |
1993/03/11 | 500 | 500 | 500 | 500 | 1,000 |
1993/03/10 | 510 | 510 | 510 | 510 | 1,000 |
1993/03/09 | 495 | 495 | 495 | 495 | 3,000 |
1993/03/08 | 475 | 475 | 475 | 475 | 1,000 |
1993/03/05 | 475 | 475 | 475 | 475 | 1,000 |
1993/03/02 | 475 | 475 | 475 | 475 | 1,000 |
1993/02/26 | 474 | 474 | 474 | 474 | 5,000 |
1993/02/25 | 479 | 479 | 479 | 479 | 1,000 |
1993/02/22 | 484 | 484 | 480 | 480 | 5,000 |
1993/02/15 | 490 | 490 | 490 | 490 | 2,000 |
1993/02/10 | 490 | 490 | 490 | 490 | 1,000 |
1993/02/04 | 495 | 495 | 495 | 495 | 2,000 |
1993/02/03 | 495 | 495 | 495 | 495 | 1,000 |
1993/02/02 | 495 | 495 | 495 | 495 | 2,000 |
1993/01/29 | 493 | 493 | 493 | 493 | 1,000 |
1993/01/27 | 491 | 491 | 491 | 491 | 1,000 |
1993/01/26 | 490 | 490 | 490 | 490 | 1,000 |
1993/01/25 | 496 | 496 | 496 | 496 | 2,000 |
1993/01/22 | 500 | 500 | 500 | 500 | 3,000 |
1993/01/21 | 500 | 500 | 500 | 500 | 4,000 |
1993/01/20 | 500 | 500 | 500 | 500 | 15,000 |
1993/01/19 | 500 | 500 | 500 | 500 | 9,000 |
1993/01/11 | 500 | 500 | 500 | 500 | 3,000 |
1993/01/07 | 510 | 510 | 510 | 510 | 4,000 |
1993/01/04 | 510 | 510 | 510 | 510 | 52,000 |