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 |
---|---|---|---|---|---|
1994/12/30 | 580 | 580 | 580 | 580 | 1,000 |
1994/12/29 | 604 | 604 | 597 | 597 | 4,000 |
1994/12/28 | 603 | 604 | 603 | 604 | 5,000 |
1994/12/27 | 601 | 609 | 601 | 609 | 5,000 |
1994/12/26 | 590 | 591 | 590 | 591 | 9,000 |
1994/12/22 | 530 | 540 | 530 | 540 | 18,000 |
1994/12/21 | 540 | 540 | 530 | 530 | 22,000 |
1994/12/20 | 520 | 530 | 520 | 530 | 2,000 |
1994/12/19 | 520 | 520 | 520 | 520 | 4,000 |
1994/12/16 | 520 | 520 | 520 | 520 | 4,000 |
1994/12/15 | 509 | 510 | 509 | 510 | 3,000 |
1994/12/14 | 510 | 510 | 510 | 510 | 1,000 |
1994/12/13 | 510 | 520 | 510 | 520 | 5,000 |
1994/12/09 | 521 | 521 | 511 | 512 | 39,000 |
1994/12/08 | 511 | 511 | 511 | 511 | 1,000 |
1994/12/07 | 520 | 520 | 511 | 511 | 2,000 |
1994/12/02 | 519 | 520 | 515 | 515 | 7,000 |
1994/12/01 | 542 | 542 | 519 | 519 | 3,000 |
1994/11/30 | 550 | 550 | 542 | 542 | 7,000 |
1994/11/29 | 520 | 520 | 520 | 520 | 4,000 |
1994/11/28 | 504 | 504 | 500 | 500 | 12,000 |
1994/11/25 | 518 | 518 | 518 | 518 | 14,000 |
1994/11/24 | 508 | 518 | 508 | 517 | 7,000 |
1994/11/22 | 515 | 518 | 515 | 518 | 5,000 |
1994/11/21 | 531 | 531 | 520 | 520 | 4,000 |
1994/11/18 | 530 | 530 | 521 | 521 | 3,000 |
1994/11/17 | 520 | 521 | 520 | 521 | 2,000 |
1994/11/16 | 521 | 527 | 521 | 521 | 4,000 |
1994/11/15 | 511 | 516 | 511 | 516 | 9,000 |
1994/11/14 | 510 | 510 | 510 | 510 | 3,000 |
1994/11/10 | 550 | 550 | 550 | 550 | 1,000 |
1994/11/09 | 550 | 550 | 550 | 550 | 1,000 |
1994/11/08 | 550 | 550 | 550 | 550 | 3,000 |
1994/11/04 | 555 | 555 | 550 | 550 | 16,000 |
1994/11/02 | 555 | 555 | 555 | 555 | 2,000 |
1994/11/01 | 555 | 555 | 555 | 555 | 1,000 |
1994/10/31 | 551 | 551 | 550 | 550 | 6,000 |
1994/10/27 | 580 | 580 | 570 | 570 | 5,000 |
1994/10/26 | 585 | 585 | 584 | 584 | 3,000 |
1994/10/25 | 585 | 585 | 585 | 585 | 3,000 |
1994/10/20 | 585 | 585 | 585 | 585 | 1,000 |
1994/10/19 | 586 | 586 | 585 | 585 | 3,000 |
1994/10/17 | 585 | 585 | 585 | 585 | 1,000 |
1994/10/13 | 575 | 575 | 575 | 575 | 6,000 |
1994/10/06 | 551 | 551 | 551 | 551 | 2,000 |
1994/10/05 | 551 | 551 | 551 | 551 | 6,000 |
1994/10/04 | 555 | 555 | 550 | 551 | 9,000 |
1994/10/03 | 552 | 552 | 550 | 550 | 4,000 |
1994/09/30 | 551 | 551 | 551 | 551 | 1,000 |
1994/09/29 | 550 | 552 | 550 | 550 | 7,000 |
1994/09/28 | 560 | 560 | 550 | 550 | 5,000 |
1994/09/27 | 560 | 560 | 560 | 560 | 5,000 |
1994/09/26 | 565 | 575 | 565 | 566 | 3,000 |
1994/09/22 | 561 | 561 | 560 | 561 | 6,000 |
1994/09/21 | 575 | 575 | 561 | 561 | 4,000 |
1994/09/20 | 575 | 580 | 575 | 575 | 5,000 |
1994/09/16 | 598 | 598 | 588 | 590 | 3,000 |
1994/09/13 | 590 | 590 | 590 | 590 | 1,000 |
1994/09/12 | 581 | 590 | 581 | 590 | 2,000 |
1994/09/09 | 560 | 599 | 560 | 580 | 13,000 |
1994/09/08 | 570 | 580 | 570 | 570 | 15,000 |
1994/09/07 | 596 | 596 | 580 | 580 | 10,000 |
1994/09/06 | 604 | 604 | 600 | 600 | 10,000 |
1994/09/05 | 622 | 622 | 610 | 610 | 13,000 |
1994/09/02 | 619 | 625 | 615 | 620 | 20,000 |
1994/09/01 | 630 | 630 | 620 | 620 | 5,000 |
1994/08/31 | 640 | 640 | 615 | 620 | 9,000 |
1994/08/30 | 635 | 635 | 635 | 635 | 3,000 |
1994/08/29 | 635 | 635 | 635 | 635 | 2,000 |
1994/08/26 | 631 | 631 | 630 | 630 | 4,000 |
1994/08/25 | 639 | 639 | 635 | 639 | 6,000 |
1994/08/24 | 635 | 639 | 635 | 639 | 4,000 |
1994/08/23 | 645 | 645 | 645 | 645 | 6,000 |
1994/08/18 | 665 | 665 | 665 | 665 | 1,000 |
1994/08/17 | 675 | 675 | 675 | 675 | 2,000 |
1994/08/16 | 672 | 672 | 672 | 672 | 2,000 |
1994/08/15 | 672 | 672 | 672 | 672 | 1,000 |
1994/08/12 | 672 | 672 | 672 | 672 | 1,000 |
1994/08/10 | 662 | 662 | 662 | 662 | 1,000 |
1994/08/08 | 675 | 675 | 672 | 672 | 3,000 |
1994/08/05 | 670 | 670 | 670 | 670 | 1,000 |
1994/08/03 | 670 | 671 | 670 | 670 | 8,000 |
1994/08/02 | 680 | 680 | 670 | 670 | 2,000 |
1994/08/01 | 670 | 670 | 670 | 670 | 4,000 |
1994/07/29 | 661 | 670 | 661 | 670 | 13,000 |
1994/07/28 | 661 | 661 | 661 | 661 | 1,000 |
1994/07/27 | 661 | 661 | 661 | 661 | 5,000 |
1994/07/25 | 670 | 670 | 660 | 660 | 4,000 |
1994/07/21 | 687 | 687 | 680 | 680 | 4,000 |
1994/07/20 | 685 | 690 | 685 | 690 | 6,000 |
1994/07/19 | 691 | 691 | 685 | 685 | 19,000 |
1994/07/18 | 707 | 707 | 691 | 691 | 5,000 |
1994/07/14 | 697 | 697 | 697 | 697 | 1,000 |
1994/07/13 | 693 | 695 | 693 | 695 | 4,000 |
1994/07/12 | 705 | 705 | 691 | 695 | 4,000 |
1994/07/11 | 716 | 716 | 716 | 716 | 1,000 |
1994/07/08 | 720 | 720 | 717 | 717 | 2,000 |
1994/07/07 | 717 | 720 | 717 | 720 | 3,000 |
1994/07/06 | 729 | 735 | 721 | 721 | 15,000 |
1994/07/05 | 725 | 729 | 721 | 729 | 10,000 |
1994/07/04 | 710 | 729 | 710 | 729 | 10,000 |
1994/07/01 | 720 | 721 | 720 | 720 | 3,000 |
1994/06/30 | 716 | 730 | 716 | 730 | 7,000 |
1994/06/29 | 716 | 716 | 716 | 716 | 1,000 |
1994/06/28 | 701 | 714 | 701 | 714 | 5,000 |
1994/06/27 | 700 | 700 | 690 | 691 | 6,000 |
1994/06/24 | 720 | 729 | 710 | 729 | 8,000 |
1994/06/23 | 702 | 720 | 702 | 720 | 17,000 |
1994/06/22 | 699 | 699 | 690 | 695 | 9,000 |
1994/06/21 | 712 | 712 | 712 | 712 | 3,000 |
1994/06/20 | 742 | 742 | 722 | 732 | 10,000 |
1994/06/17 | 722 | 742 | 722 | 742 | 10,000 |
1994/06/16 | 739 | 739 | 721 | 721 | 11,000 |
1994/06/15 | 723 | 744 | 723 | 740 | 10,000 |
1994/06/14 | 745 | 745 | 721 | 730 | 19,000 |
1994/06/13 | 725 | 740 | 725 | 739 | 19,000 |
1994/06/10 | 716 | 726 | 716 | 725 | 60,000 |
1994/06/09 | 681 | 713 | 681 | 711 | 25,000 |
1994/06/08 | 680 | 682 | 665 | 680 | 6,000 |
1994/06/06 | 680 | 680 | 680 | 680 | 5,000 |
1994/06/03 | 680 | 685 | 680 | 680 | 14,000 |
1994/06/02 | 688 | 695 | 688 | 690 | 17,000 |
1994/06/01 | 690 | 690 | 688 | 688 | 3,000 |
1994/05/31 | 681 | 681 | 670 | 675 | 20,000 |
1994/05/27 | 635 | 635 | 620 | 635 | 6,000 |
1994/05/26 | 635 | 635 | 634 | 635 | 3,000 |
1994/05/25 | 635 | 635 | 635 | 635 | 4,000 |
1994/05/24 | 620 | 631 | 620 | 631 | 7,000 |
1994/05/23 | 615 | 615 | 615 | 615 | 1,000 |
1994/05/20 | 628 | 628 | 628 | 628 | 1,000 |
1994/05/19 | 628 | 628 | 628 | 628 | 1,000 |
1994/05/18 | 615 | 615 | 615 | 615 | 3,000 |
1994/05/17 | 620 | 620 | 620 | 620 | 2,000 |
1994/05/16 | 619 | 620 | 619 | 620 | 3,000 |
1994/05/12 | 629 | 629 | 629 | 629 | 1,000 |
1994/04/25 | 632 | 632 | 632 | 632 | 1,000 |
1994/04/21 | 631 | 632 | 631 | 632 | 2,000 |
1994/04/19 | 650 | 650 | 630 | 630 | 3,000 |
1994/04/15 | 636 | 650 | 636 | 650 | 4,000 |
1994/04/13 | 630 | 630 | 630 | 630 | 2,000 |
1994/04/12 | 651 | 651 | 650 | 650 | 2,000 |
1994/04/08 | 651 | 651 | 650 | 650 | 2,000 |
1994/04/06 | 674 | 674 | 650 | 650 | 11,000 |
1994/03/28 | 704 | 704 | 704 | 704 | 6,000 |
1994/03/25 | 689 | 689 | 685 | 689 | 17,000 |
1994/03/24 | 699 | 699 | 699 | 699 | 1,000 |
1994/03/23 | 700 | 700 | 700 | 700 | 10,000 |
1994/03/22 | 712 | 712 | 710 | 710 | 5,000 |
1994/03/18 | 699 | 710 | 699 | 710 | 17,000 |
1994/03/17 | 700 | 700 | 700 | 700 | 3,000 |
1994/03/16 | 691 | 691 | 690 | 690 | 6,000 |
1994/03/15 | 695 | 696 | 690 | 690 | 12,000 |
1994/03/14 | 695 | 700 | 695 | 700 | 5,000 |
1994/03/11 | 700 | 700 | 695 | 695 | 10,000 |
1994/03/10 | 695 | 695 | 695 | 695 | 13,000 |
1994/03/09 | 695 | 695 | 695 | 695 | 1,000 |
1994/03/08 | 695 | 695 | 695 | 695 | 4,000 |
1994/03/07 | 690 | 720 | 682 | 695 | 41,000 |
1994/03/04 | 682 | 682 | 682 | 682 | 3,000 |
1994/03/03 | 682 | 682 | 682 | 682 | 1,000 |
1994/03/02 | 700 | 700 | 700 | 700 | 1,000 |
1994/03/01 | 695 | 700 | 695 | 700 | 18,000 |
1994/02/28 | 680 | 700 | 680 | 700 | 13,000 |
1994/02/25 | 650 | 670 | 650 | 670 | 7,000 |
1994/02/22 | 649 | 650 | 649 | 650 | 13,000 |
1994/02/16 | 670 | 670 | 660 | 660 | 5,000 |
1994/02/15 | 660 | 670 | 660 | 670 | 14,000 |
1994/02/14 | 670 | 680 | 670 | 680 | 4,000 |
1994/02/10 | 680 | 680 | 680 | 680 | 3,000 |
1994/02/09 | 701 | 720 | 700 | 700 | 22,000 |
1994/02/08 | 685 | 700 | 685 | 700 | 12,000 |
1994/02/07 | 675 | 685 | 670 | 680 | 22,000 |
1994/02/04 | 664 | 665 | 660 | 665 | 10,000 |
1994/02/03 | 685 | 685 | 675 | 675 | 24,000 |
1994/02/02 | 660 | 685 | 660 | 685 | 48,000 |
1994/01/28 | 585 | 585 | 570 | 570 | 4,000 |
1994/01/27 | 585 | 585 | 585 | 585 | 2,000 |
1994/01/26 | 580 | 580 | 566 | 575 | 8,000 |
1994/01/25 | 560 | 560 | 560 | 560 | 1,000 |
1994/01/24 | 568 | 568 | 556 | 556 | 5,000 |
1994/01/21 | 597 | 604 | 594 | 604 | 19,000 |
1994/01/20 | 596 | 600 | 595 | 595 | 20,000 |
1994/01/19 | 600 | 605 | 592 | 595 | 15,000 |
1994/01/18 | 591 | 600 | 591 | 592 | 7,000 |
1994/01/17 | 591 | 591 | 590 | 591 | 15,000 |
1994/01/14 | 570 | 580 | 570 | 580 | 8,000 |
1994/01/13 | 560 | 570 | 560 | 560 | 6,000 |
1994/01/12 | 540 | 550 | 540 | 550 | 7,000 |
1994/01/11 | 544 | 545 | 540 | 540 | 10,000 |
1994/01/10 | 504 | 504 | 504 | 504 | 5,000 |
1994/01/07 | 498 | 498 | 497 | 498 | 7,000 |
1994/01/05 | 465 | 468 | 465 | 468 | 11,000 |