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 |
---|---|---|---|---|---|
1995/12/29 | 658 | 661 | 650 | 650 | 40,000 |
1995/12/28 | 680 | 685 | 656 | 676 | 89,000 |
1995/12/27 | 660 | 700 | 660 | 685 | 201,000 |
1995/12/26 | 633 | 650 | 620 | 650 | 159,000 |
1995/12/25 | 600 | 644 | 590 | 639 | 198,000 |
1995/12/22 | 540 | 570 | 540 | 570 | 104,000 |
1995/12/21 | 528 | 539 | 525 | 539 | 41,000 |
1995/12/20 | 530 | 530 | 515 | 528 | 41,000 |
1995/12/19 | 505 | 513 | 505 | 510 | 20,000 |
1995/12/18 | 536 | 536 | 530 | 533 | 23,000 |
1995/12/15 | 540 | 545 | 535 | 540 | 72,000 |
1995/12/14 | 529 | 538 | 523 | 538 | 30,000 |
1995/12/13 | 535 | 535 | 521 | 521 | 32,000 |
1995/12/12 | 525 | 529 | 520 | 520 | 25,000 |
1995/12/11 | 522 | 527 | 512 | 512 | 91,000 |
1995/12/08 | 512 | 526 | 512 | 512 | 67,000 |
1995/12/07 | 500 | 525 | 500 | 521 | 79,000 |
1995/12/06 | 494 | 500 | 485 | 500 | 52,000 |
1995/12/05 | 495 | 497 | 490 | 497 | 26,000 |
1995/12/04 | 480 | 490 | 475 | 490 | 66,000 |
1995/12/01 | 477 | 480 | 471 | 471 | 24,000 |
1995/11/30 | 465 | 470 | 460 | 469 | 16,000 |
1995/11/29 | 466 | 466 | 465 | 465 | 4,000 |
1995/11/28 | 453 | 459 | 441 | 456 | 55,000 |
1995/11/27 | 450 | 455 | 450 | 453 | 13,000 |
1995/11/24 | 447 | 449 | 442 | 442 | 8,000 |
1995/11/22 | 449 | 450 | 449 | 450 | 5,000 |
1995/11/21 | 442 | 450 | 442 | 449 | 8,000 |
1995/11/20 | 435 | 440 | 430 | 440 | 16,000 |
1995/11/17 | 427 | 435 | 427 | 430 | 19,000 |
1995/11/16 | 421 | 421 | 421 | 421 | 9,000 |
1995/11/15 | 426 | 426 | 426 | 426 | 1,000 |
1995/11/14 | 431 | 431 | 431 | 431 | 2,000 |
1995/11/13 | 436 | 436 | 431 | 431 | 4,000 |
1995/11/10 | 435 | 435 | 435 | 435 | 3,000 |
1995/11/09 | 435 | 440 | 435 | 440 | 3,000 |
1995/11/07 | 435 | 438 | 435 | 438 | 12,000 |
1995/11/06 | 431 | 445 | 431 | 445 | 13,000 |
1995/11/02 | 420 | 430 | 415 | 430 | 15,000 |
1995/11/01 | 419 | 420 | 415 | 415 | 4,000 |
1995/10/31 | 420 | 420 | 410 | 420 | 10,000 |
1995/10/30 | 420 | 424 | 420 | 420 | 6,000 |
1995/10/27 | 435 | 435 | 420 | 430 | 11,000 |
1995/10/25 | 457 | 457 | 457 | 457 | 6,000 |
1995/10/24 | 461 | 461 | 457 | 457 | 8,000 |
1995/10/23 | 461 | 461 | 461 | 461 | 2,000 |
1995/10/20 | 469 | 471 | 462 | 462 | 6,000 |
1995/10/19 | 460 | 470 | 460 | 470 | 4,000 |
1995/10/18 | 475 | 475 | 460 | 460 | 6,000 |
1995/10/17 | 475 | 480 | 475 | 480 | 9,000 |
1995/10/16 | 484 | 484 | 475 | 475 | 7,000 |
1995/10/13 | 485 | 485 | 485 | 485 | 1,000 |
1995/10/12 | 490 | 490 | 485 | 485 | 6,000 |
1995/10/11 | 490 | 493 | 490 | 493 | 8,000 |
1995/10/09 | 493 | 493 | 493 | 493 | 5,000 |
1995/10/06 | 485 | 493 | 475 | 475 | 13,000 |
1995/10/05 | 470 | 480 | 470 | 475 | 10,000 |
1995/10/04 | 470 | 470 | 470 | 470 | 10,000 |
1995/10/03 | 477 | 477 | 470 | 470 | 6,000 |
1995/10/02 | 470 | 470 | 470 | 470 | 3,000 |
1995/09/29 | 477 | 477 | 470 | 470 | 5,000 |
1995/09/28 | 480 | 480 | 480 | 480 | 3,000 |
1995/09/27 | 478 | 480 | 478 | 480 | 8,000 |
1995/09/26 | 479 | 479 | 479 | 479 | 3,000 |
1995/09/25 | 479 | 479 | 478 | 479 | 6,000 |
1995/09/22 | 480 | 480 | 477 | 480 | 20,000 |
1995/09/21 | 490 | 490 | 485 | 485 | 7,000 |
1995/09/20 | 505 | 505 | 500 | 500 | 11,000 |
1995/09/19 | 510 | 525 | 505 | 520 | 31,000 |
1995/09/18 | 530 | 530 | 511 | 511 | 41,000 |
1995/09/14 | 506 | 515 | 500 | 515 | 24,000 |
1995/09/13 | 509 | 509 | 505 | 505 | 12,000 |
1995/09/12 | 500 | 510 | 496 | 496 | 63,000 |
1995/09/11 | 483 | 500 | 483 | 496 | 32,000 |
1995/09/08 | 469 | 486 | 467 | 483 | 71,000 |
1995/09/07 | 455 | 464 | 453 | 464 | 9,000 |
1995/09/06 | 465 | 469 | 460 | 460 | 9,000 |
1995/09/05 | 468 | 468 | 468 | 468 | 3,000 |
1995/09/04 | 473 | 480 | 470 | 470 | 67,000 |
1995/09/01 | 465 | 473 | 465 | 473 | 6,000 |
1995/08/31 | 459 | 460 | 459 | 460 | 21,000 |
1995/08/30 | 465 | 468 | 460 | 460 | 57,000 |
1995/08/29 | 470 | 470 | 465 | 465 | 12,000 |
1995/08/28 | 460 | 465 | 460 | 465 | 12,000 |
1995/08/25 | 450 | 450 | 450 | 450 | 12,000 |
1995/08/24 | 449 | 449 | 440 | 440 | 7,000 |
1995/08/23 | 442 | 443 | 440 | 441 | 17,000 |
1995/08/22 | 464 | 464 | 452 | 452 | 8,000 |
1995/08/21 | 462 | 462 | 458 | 459 | 11,000 |
1995/08/18 | 475 | 476 | 457 | 457 | 19,000 |
1995/08/17 | 489 | 489 | 457 | 480 | 51,000 |
1995/08/16 | 469 | 500 | 467 | 490 | 111,000 |
1995/08/15 | 413 | 450 | 413 | 450 | 26,000 |
1995/08/14 | 413 | 413 | 406 | 406 | 6,000 |
1995/08/11 | 408 | 410 | 406 | 406 | 6,000 |
1995/08/09 | 410 | 410 | 406 | 406 | 12,000 |
1995/08/08 | 410 | 410 | 410 | 410 | 1,000 |
1995/08/07 | 420 | 420 | 414 | 414 | 4,000 |
1995/08/04 | 415 | 415 | 412 | 415 | 10,000 |
1995/08/03 | 400 | 420 | 400 | 415 | 72,000 |
1995/08/02 | 393 | 395 | 393 | 395 | 61,000 |
1995/08/01 | 398 | 398 | 398 | 398 | 4,000 |
1995/07/31 | 409 | 409 | 409 | 409 | 2,000 |
1995/07/28 | 412 | 412 | 412 | 412 | 3,000 |
1995/07/27 | 407 | 413 | 407 | 413 | 5,000 |
1995/07/25 | 415 | 415 | 410 | 410 | 4,000 |
1995/07/24 | 420 | 420 | 415 | 415 | 2,000 |
1995/07/21 | 419 | 419 | 414 | 415 | 6,000 |
1995/07/20 | 417 | 417 | 417 | 417 | 1,000 |
1995/07/18 | 438 | 440 | 419 | 419 | 21,000 |
1995/07/17 | 427 | 432 | 423 | 430 | 13,000 |
1995/07/13 | 427 | 435 | 423 | 423 | 15,000 |
1995/07/12 | 413 | 417 | 412 | 417 | 45,000 |
1995/07/11 | 425 | 425 | 400 | 401 | 22,000 |
1995/07/10 | 431 | 431 | 420 | 428 | 33,000 |
1995/07/07 | 396 | 406 | 382 | 396 | 353,000 |
1995/07/06 | 386 | 396 | 386 | 396 | 10,000 |
1995/07/05 | 381 | 391 | 381 | 391 | 11,000 |
1995/07/04 | 371 | 371 | 371 | 371 | 3,000 |
1995/06/30 | 381 | 381 | 371 | 371 | 25,000 |
1995/06/29 | 380 | 380 | 375 | 375 | 8,000 |
1995/06/28 | 371 | 371 | 371 | 371 | 2,000 |
1995/06/27 | 392 | 392 | 379 | 379 | 63,000 |
1995/06/26 | 390 | 400 | 390 | 400 | 5,000 |
1995/06/23 | 362 | 384 | 362 | 379 | 4,000 |
1995/06/21 | 361 | 361 | 361 | 361 | 3,000 |
1995/06/20 | 366 | 366 | 350 | 355 | 42,000 |
1995/06/19 | 370 | 372 | 370 | 371 | 15,000 |
1995/06/16 | 375 | 375 | 367 | 372 | 8,000 |
1995/06/15 | 368 | 368 | 365 | 367 | 4,000 |
1995/06/14 | 367 | 367 | 362 | 367 | 3,000 |
1995/06/13 | 370 | 370 | 370 | 370 | 1,000 |
1995/06/09 | 386 | 386 | 386 | 386 | 4,000 |
1995/06/07 | 409 | 410 | 409 | 410 | 7,000 |
1995/06/02 | 405 | 405 | 405 | 405 | 1,000 |
1995/06/01 | 401 | 401 | 401 | 401 | 1,000 |
1995/05/31 | 392 | 392 | 392 | 392 | 1,000 |
1995/05/30 | 391 | 391 | 391 | 391 | 1,000 |
1995/05/29 | 391 | 391 | 391 | 391 | 3,000 |
1995/05/26 | 400 | 400 | 400 | 400 | 2,000 |
1995/05/25 | 419 | 419 | 400 | 400 | 8,000 |
1995/05/22 | 425 | 425 | 420 | 420 | 3,000 |
1995/05/19 | 430 | 430 | 430 | 430 | 5,000 |
1995/05/18 | 429 | 430 | 429 | 430 | 7,000 |
1995/05/16 | 439 | 439 | 439 | 439 | 1,000 |
1995/05/15 | 436 | 440 | 436 | 440 | 4,000 |
1995/05/12 | 441 | 441 | 436 | 436 | 8,000 |
1995/05/10 | 458 | 458 | 456 | 456 | 13,000 |
1995/05/09 | 456 | 466 | 456 | 463 | 4,000 |
1995/05/08 | 453 | 457 | 453 | 457 | 9,000 |
1995/05/02 | 454 | 455 | 454 | 454 | 9,000 |
1995/05/01 | 454 | 455 | 454 | 454 | 4,000 |
1995/04/27 | 455 | 455 | 455 | 455 | 3,000 |
1995/04/26 | 475 | 475 | 465 | 465 | 2,000 |
1995/04/25 | 464 | 475 | 464 | 475 | 6,000 |
1995/04/24 | 466 | 466 | 464 | 464 | 7,000 |
1995/04/21 | 446 | 455 | 446 | 455 | 41,000 |
1995/04/20 | 450 | 450 | 445 | 450 | 12,000 |
1995/04/19 | 439 | 454 | 439 | 454 | 16,000 |
1995/04/18 | 448 | 448 | 448 | 448 | 10,000 |
1995/04/17 | 454 | 458 | 454 | 458 | 2,000 |
1995/04/14 | 459 | 459 | 459 | 459 | 1,000 |
1995/04/13 | 460 | 465 | 460 | 465 | 3,000 |
1995/04/11 | 448 | 452 | 448 | 452 | 10,000 |
1995/04/10 | 446 | 446 | 446 | 446 | 3,000 |
1995/04/07 | 451 | 451 | 451 | 451 | 1,000 |
1995/04/06 | 452 | 452 | 452 | 452 | 1,000 |
1995/04/05 | 453 | 453 | 451 | 451 | 5,000 |
1995/04/04 | 443 | 449 | 440 | 443 | 10,000 |
1995/04/03 | 454 | 454 | 454 | 454 | 2,000 |
1995/03/31 | 486 | 487 | 480 | 480 | 11,000 |
1995/03/30 | 475 | 480 | 475 | 480 | 3,000 |
1995/03/29 | 476 | 476 | 475 | 475 | 4,000 |
1995/03/28 | 455 | 455 | 455 | 455 | 2,000 |
1995/03/27 | 440 | 455 | 440 | 455 | 7,000 |
1995/03/24 | 436 | 438 | 431 | 438 | 21,000 |
1995/03/23 | 439 | 439 | 434 | 438 | 3,000 |
1995/03/22 | 448 | 448 | 440 | 440 | 8,000 |
1995/03/20 | 454 | 454 | 448 | 450 | 11,000 |
1995/03/17 | 461 | 461 | 461 | 461 | 3,000 |
1995/03/16 | 477 | 477 | 462 | 462 | 14,000 |
1995/03/13 | 462 | 462 | 462 | 462 | 2,000 |
1995/03/10 | 472 | 472 | 466 | 466 | 23,000 |
1995/03/08 | 470 | 470 | 467 | 470 | 6,000 |
1995/03/07 | 470 | 470 | 470 | 470 | 1,000 |
1995/03/06 | 468 | 470 | 467 | 470 | 4,000 |
1995/02/28 | 467 | 468 | 467 | 468 | 5,000 |
1995/02/27 | 481 | 481 | 481 | 481 | 2,000 |
1995/02/24 | 481 | 481 | 481 | 481 | 3,000 |
1995/02/23 | 485 | 485 | 481 | 481 | 4,000 |
1995/02/22 | 490 | 493 | 481 | 481 | 3,000 |
1995/02/21 | 498 | 498 | 498 | 498 | 1,000 |
1995/02/20 | 498 | 498 | 498 | 498 | 2,000 |
1995/02/17 | 491 | 499 | 490 | 498 | 22,000 |
1995/02/16 | 510 | 510 | 490 | 490 | 3,000 |
1995/02/15 | 520 | 520 | 520 | 520 | 4,000 |
1995/02/14 | 511 | 530 | 511 | 530 | 5,000 |
1995/02/13 | 511 | 511 | 511 | 511 | 1,000 |
1995/02/10 | 510 | 510 | 510 | 510 | 1,000 |
1995/02/09 | 501 | 510 | 501 | 510 | 2,000 |
1995/02/08 | 506 | 506 | 500 | 500 | 12,000 |
1995/02/06 | 516 | 516 | 502 | 503 | 5,000 |
1995/02/03 | 550 | 550 | 515 | 515 | 7,000 |
1995/02/02 | 575 | 575 | 560 | 565 | 10,000 |
1995/02/01 | 585 | 585 | 565 | 575 | 19,000 |
1995/01/31 | 571 | 580 | 570 | 575 | 18,000 |
1995/01/30 | 500 | 540 | 500 | 540 | 38,000 |
1995/01/27 | 500 | 500 | 500 | 500 | 9,000 |
1995/01/26 | 503 | 529 | 503 | 520 | 5,000 |
1995/01/25 | 491 | 492 | 490 | 492 | 4,000 |
1995/01/24 | 480 | 490 | 480 | 490 | 4,000 |
1995/01/23 | 529 | 529 | 490 | 490 | 15,000 |
1995/01/18 | 517 | 539 | 517 | 539 | 5,000 |
1995/01/17 | 540 | 540 | 539 | 539 | 3,000 |
1995/01/10 | 540 | 540 | 540 | 540 | 3,000 |
1995/01/06 | 565 | 565 | 565 | 565 | 1,000 |
1995/01/04 | 580 | 580 | 580 | 580 | 1,000 |