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 |
---|---|---|---|---|---|
2004/12/30 | 206 | 208 | 205 | 208 | 258,000 |
2004/12/29 | 203 | 208 | 197 | 204 | 892,000 |
2004/12/28 | 190 | 198 | 190 | 198 | 391,000 |
2004/12/27 | 192 | 197 | 190 | 192 | 551,000 |
2004/12/24 | 177 | 187 | 176 | 187 | 544,000 |
2004/12/22 | 175 | 177 | 173 | 174 | 343,000 |
2004/12/21 | 173 | 174 | 171 | 173 | 152,000 |
2004/12/20 | 171 | 173 | 171 | 171 | 176,000 |
2004/12/17 | 170 | 174 | 170 | 174 | 130,000 |
2004/12/16 | 172 | 173 | 171 | 171 | 96,000 |
2004/12/15 | 175 | 175 | 173 | 174 | 89,000 |
2004/12/14 | 170 | 172 | 170 | 172 | 238,000 |
2004/12/13 | 173 | 175 | 170 | 170 | 158,000 |
2004/12/10 | 174 | 176 | 173 | 174 | 200,000 |
2004/12/09 | 179 | 179 | 173 | 173 | 236,000 |
2004/12/08 | 180 | 181 | 177 | 179 | 187,000 |
2004/12/07 | 185 | 186 | 180 | 180 | 73,000 |
2004/12/06 | 190 | 190 | 186 | 186 | 98,000 |
2004/12/03 | 192 | 194 | 188 | 188 | 106,000 |
2004/12/02 | 191 | 194 | 189 | 191 | 74,000 |
2004/12/01 | 188 | 190 | 187 | 188 | 67,000 |
2004/11/30 | 193 | 193 | 190 | 191 | 38,000 |
2004/11/29 | 188 | 192 | 187 | 191 | 59,000 |
2004/11/26 | 185 | 189 | 185 | 188 | 110,000 |
2004/11/25 | 186 | 187 | 185 | 186 | 23,000 |
2004/11/24 | 187 | 189 | 186 | 188 | 44,000 |
2004/11/22 | 188 | 188 | 186 | 187 | 109,000 |
2004/11/19 | 193 | 195 | 191 | 191 | 83,000 |
2004/11/18 | 197 | 199 | 193 | 193 | 231,000 |
2004/11/17 | 192 | 194 | 191 | 193 | 118,000 |
2004/11/16 | 193 | 195 | 191 | 191 | 193,000 |
2004/11/15 | 186 | 194 | 186 | 194 | 171,000 |
2004/11/12 | 182 | 185 | 181 | 184 | 151,000 |
2004/11/11 | 182 | 184 | 182 | 182 | 65,000 |
2004/11/10 | 182 | 185 | 182 | 183 | 84,000 |
2004/11/09 | 186 | 186 | 183 | 185 | 46,000 |
2004/11/08 | 190 | 190 | 184 | 185 | 81,000 |
2004/11/05 | 188 | 191 | 188 | 189 | 140,000 |
2004/11/04 | 192 | 193 | 185 | 185 | 109,000 |
2004/11/02 | 182 | 187 | 180 | 187 | 124,000 |
2004/11/01 | 185 | 186 | 180 | 182 | 73,000 |
2004/10/29 | 186 | 186 | 183 | 185 | 131,000 |
2004/10/28 | 188 | 190 | 184 | 189 | 128,000 |
2004/10/27 | 187 | 190 | 181 | 181 | 211,000 |
2004/10/26 | 187 | 188 | 186 | 186 | 73,000 |
2004/10/25 | 186 | 189 | 184 | 188 | 157,000 |
2004/10/22 | 191 | 193 | 191 | 193 | 50,000 |
2004/10/21 | 191 | 192 | 190 | 190 | 88,000 |
2004/10/20 | 192 | 192 | 191 | 191 | 108,000 |
2004/10/19 | 196 | 197 | 193 | 196 | 86,000 |
2004/10/18 | 193 | 194 | 192 | 193 | 138,000 |
2004/10/15 | 192 | 199 | 191 | 194 | 226,000 |
2004/10/14 | 198 | 199 | 195 | 195 | 96,000 |
2004/10/13 | 202 | 205 | 200 | 201 | 165,000 |
2004/10/12 | 206 | 206 | 202 | 203 | 77,000 |
2004/10/08 | 206 | 208 | 205 | 205 | 79,000 |
2004/10/07 | 213 | 213 | 208 | 208 | 130,000 |
2004/10/06 | 208 | 209 | 205 | 209 | 115,000 |
2004/10/05 | 209 | 212 | 205 | 207 | 127,000 |
2004/10/04 | 211 | 215 | 209 | 210 | 207,000 |
2004/10/01 | 196 | 204 | 196 | 203 | 159,000 |
2004/09/30 | 195 | 198 | 194 | 195 | 84,000 |
2004/09/29 | 194 | 195 | 190 | 193 | 62,000 |
2004/09/28 | 192 | 196 | 191 | 193 | 112,000 |
2004/09/27 | 199 | 205 | 193 | 197 | 122,000 |
2004/09/24 | 199 | 200 | 197 | 198 | 133,000 |
2004/09/22 | 201 | 204 | 199 | 201 | 123,000 |
2004/09/21 | 203 | 205 | 200 | 200 | 67,000 |
2004/09/17 | 203 | 207 | 200 | 203 | 109,000 |
2004/09/16 | 207 | 207 | 202 | 202 | 135,000 |
2004/09/15 | 213 | 214 | 208 | 208 | 142,000 |
2004/09/14 | 216 | 218 | 215 | 215 | 71,000 |
2004/09/13 | 215 | 218 | 213 | 216 | 65,000 |
2004/09/10 | 216 | 217 | 214 | 214 | 179,000 |
2004/09/09 | 219 | 223 | 217 | 217 | 56,000 |
2004/09/08 | 222 | 222 | 219 | 219 | 97,000 |
2004/09/07 | 222 | 222 | 216 | 216 | 94,000 |
2004/09/06 | 215 | 221 | 214 | 219 | 113,000 |
2004/09/03 | 218 | 218 | 213 | 215 | 110,000 |
2004/09/02 | 217 | 218 | 215 | 215 | 71,000 |
2004/09/01 | 218 | 219 | 217 | 217 | 47,000 |
2004/08/31 | 217 | 218 | 215 | 217 | 50,000 |
2004/08/30 | 220 | 221 | 218 | 219 | 50,000 |
2004/08/27 | 221 | 221 | 217 | 219 | 94,000 |
2004/08/26 | 218 | 222 | 217 | 217 | 250,000 |
2004/08/25 | 204 | 213 | 202 | 211 | 108,000 |
2004/08/24 | 207 | 207 | 202 | 205 | 42,000 |
2004/08/23 | 208 | 208 | 205 | 207 | 54,000 |
2004/08/20 | 203 | 206 | 202 | 204 | 34,000 |
2004/08/19 | 202 | 205 | 201 | 202 | 115,000 |
2004/08/18 | 198 | 200 | 196 | 200 | 113,000 |
2004/08/17 | 204 | 204 | 200 | 200 | 62,000 |
2004/08/16 | 205 | 205 | 197 | 199 | 111,000 |
2004/08/13 | 207 | 208 | 205 | 205 | 54,000 |
2004/08/12 | 210 | 211 | 208 | 210 | 64,000 |
2004/08/11 | 207 | 211 | 207 | 210 | 106,000 |
2004/08/10 | 199 | 203 | 199 | 202 | 145,000 |
2004/08/09 | 195 | 202 | 193 | 200 | 69,000 |
2004/08/06 | 207 | 207 | 201 | 205 | 106,000 |
2004/08/05 | 208 | 209 | 205 | 208 | 129,000 |
2004/08/04 | 207 | 208 | 200 | 205 | 237,000 |
2004/08/03 | 222 | 222 | 212 | 217 | 103,000 |
2004/08/02 | 221 | 221 | 220 | 221 | 46,000 |
2004/07/30 | 219 | 222 | 219 | 222 | 86,000 |
2004/07/29 | 222 | 224 | 214 | 218 | 126,000 |
2004/07/28 | 219 | 220 | 217 | 219 | 61,000 |
2004/07/27 | 215 | 218 | 212 | 212 | 117,000 |
2004/07/26 | 221 | 221 | 215 | 217 | 180,000 |
2004/07/23 | 227 | 227 | 222 | 224 | 72,000 |
2004/07/22 | 221 | 227 | 221 | 225 | 111,000 |
2004/07/21 | 231 | 233 | 228 | 229 | 78,000 |
2004/07/20 | 229 | 232 | 227 | 227 | 71,000 |
2004/07/16 | 231 | 236 | 228 | 236 | 111,000 |
2004/07/15 | 243 | 243 | 231 | 231 | 178,000 |
2004/07/14 | 245 | 246 | 233 | 235 | 115,000 |
2004/07/13 | 246 | 246 | 239 | 239 | 66,000 |
2004/07/12 | 241 | 246 | 239 | 246 | 125,000 |
2004/07/09 | 232 | 236 | 230 | 236 | 80,000 |
2004/07/08 | 235 | 235 | 231 | 231 | 57,000 |
2004/07/07 | 227 | 235 | 226 | 232 | 129,000 |
2004/07/06 | 241 | 245 | 235 | 236 | 82,000 |
2004/07/05 | 242 | 242 | 238 | 240 | 64,000 |
2004/07/02 | 243 | 245 | 241 | 243 | 70,000 |
2004/07/01 | 254 | 254 | 248 | 248 | 78,000 |
2004/06/30 | 252 | 252 | 248 | 250 | 49,000 |
2004/06/29 | 251 | 252 | 246 | 252 | 66,000 |
2004/06/28 | 243 | 249 | 242 | 249 | 65,000 |
2004/06/25 | 244 | 244 | 238 | 243 | 53,000 |
2004/06/24 | 246 | 246 | 238 | 241 | 133,000 |
2004/06/23 | 247 | 247 | 236 | 236 | 108,000 |
2004/06/22 | 246 | 247 | 244 | 244 | 75,000 |
2004/06/21 | 254 | 257 | 251 | 253 | 63,000 |
2004/06/18 | 253 | 253 | 246 | 250 | 86,000 |
2004/06/17 | 259 | 259 | 253 | 255 | 47,000 |
2004/06/16 | 257 | 261 | 255 | 257 | 101,000 |
2004/06/15 | 255 | 257 | 254 | 255 | 66,000 |
2004/06/14 | 259 | 264 | 257 | 258 | 77,000 |
2004/06/11 | 256 | 264 | 256 | 259 | 206,000 |
2004/06/10 | 251 | 258 | 251 | 257 | 92,000 |
2004/06/09 | 256 | 258 | 251 | 254 | 62,000 |
2004/06/08 | 258 | 260 | 253 | 254 | 204,000 |
2004/06/07 | 238 | 251 | 237 | 250 | 214,000 |
2004/06/04 | 238 | 243 | 234 | 238 | 186,000 |
2004/06/03 | 246 | 248 | 241 | 243 | 214,000 |
2004/06/02 | 249 | 249 | 247 | 247 | 56,000 |
2004/06/01 | 246 | 250 | 245 | 250 | 91,000 |
2004/05/31 | 249 | 249 | 244 | 246 | 65,000 |
2004/05/28 | 245 | 249 | 244 | 249 | 84,000 |
2004/05/27 | 247 | 247 | 241 | 245 | 130,000 |
2004/05/26 | 252 | 254 | 249 | 250 | 137,000 |
2004/05/25 | 249 | 250 | 244 | 248 | 92,000 |
2004/05/24 | 256 | 256 | 252 | 252 | 106,000 |
2004/05/21 | 237 | 251 | 237 | 251 | 197,000 |
2004/05/20 | 244 | 251 | 239 | 242 | 197,000 |
2004/05/19 | 235 | 243 | 232 | 242 | 170,000 |
2004/05/18 | 212 | 226 | 211 | 223 | 196,000 |
2004/05/17 | 233 | 233 | 210 | 210 | 307,000 |
2004/05/14 | 240 | 246 | 232 | 233 | 160,000 |
2004/05/13 | 250 | 250 | 241 | 241 | 217,000 |
2004/05/12 | 242 | 250 | 242 | 248 | 250,000 |
2004/05/11 | 221 | 250 | 221 | 232 | 276,000 |
2004/05/10 | 250 | 255 | 230 | 231 | 382,000 |
2004/05/07 | 274 | 278 | 269 | 270 | 158,000 |
2004/05/06 | 286 | 300 | 276 | 276 | 199,000 |
2004/04/30 | 283 | 285 | 280 | 284 | 197,000 |
2004/04/28 | 289 | 292 | 284 | 290 | 115,000 |
2004/04/27 | 285 | 287 | 282 | 285 | 138,000 |
2004/04/26 | 294 | 294 | 290 | 290 | 188,000 |
2004/04/23 | 305 | 305 | 295 | 295 | 213,000 |
2004/04/22 | 310 | 310 | 300 | 300 | 220,000 |
2004/04/21 | 302 | 310 | 296 | 307 | 230,000 |
2004/04/20 | 297 | 305 | 293 | 303 | 335,000 |
2004/04/19 | 307 | 307 | 283 | 300 | 469,000 |
2004/04/16 | 316 | 317 | 307 | 312 | 479,000 |
2004/04/15 | 321 | 327 | 300 | 316 | 843,000 |
2004/04/14 | 306 | 315 | 303 | 314 | 544,000 |
2004/04/13 | 314 | 314 | 305 | 308 | 401,000 |
2004/04/12 | 295 | 305 | 295 | 305 | 310,000 |
2004/04/09 | 294 | 302 | 291 | 294 | 475,000 |
2004/04/08 | 306 | 309 | 302 | 308 | 307,000 |
2004/04/07 | 307 | 313 | 305 | 310 | 840,000 |
2004/04/06 | 299 | 303 | 293 | 302 | 471,000 |
2004/04/05 | 297 | 300 | 295 | 296 | 418,000 |
2004/04/02 | 293 | 295 | 292 | 293 | 233,000 |
2004/04/01 | 298 | 298 | 292 | 294 | 164,000 |
2004/03/31 | 291 | 295 | 289 | 295 | 235,000 |
2004/03/30 | 300 | 300 | 291 | 295 | 210,000 |
2004/03/29 | 302 | 302 | 294 | 295 | 300,000 |
2004/03/26 | 305 | 305 | 292 | 297 | 327,000 |
2004/03/25 | 296 | 300 | 295 | 295 | 326,000 |
2004/03/24 | 291 | 294 | 289 | 294 | 280,000 |
2004/03/23 | 280 | 286 | 276 | 286 | 431,000 |
2004/03/22 | 289 | 291 | 287 | 287 | 204,000 |
2004/03/19 | 281 | 293 | 280 | 290 | 464,000 |
2004/03/18 | 303 | 312 | 284 | 284 | 771,000 |
2004/03/17 | 303 | 304 | 295 | 300 | 530,000 |
2004/03/16 | 292 | 309 | 284 | 298 | 1,136,000 |
2004/03/15 | 278 | 292 | 274 | 292 | 905,000 |
2004/03/12 | 264 | 271 | 264 | 268 | 313,000 |
2004/03/11 | 261 | 274 | 261 | 274 | 330,000 |
2004/03/10 | 270 | 275 | 267 | 271 | 391,000 |
2004/03/09 | 263 | 273 | 259 | 272 | 544,000 |
2004/03/08 | 272 | 272 | 264 | 267 | 308,000 |
2004/03/05 | 273 | 274 | 265 | 268 | 521,000 |
2004/03/04 | 260 | 271 | 260 | 270 | 686,000 |
2004/03/03 | 260 | 264 | 255 | 262 | 366,000 |
2004/03/02 | 270 | 270 | 256 | 261 | 399,000 |
2004/03/01 | 258 | 263 | 253 | 261 | 462,000 |
2004/02/27 | 235 | 248 | 235 | 248 | 282,000 |
2004/02/26 | 234 | 236 | 232 | 234 | 79,000 |
2004/02/25 | 233 | 237 | 232 | 232 | 60,000 |
2004/02/24 | 240 | 240 | 233 | 233 | 82,000 |
2004/02/23 | 236 | 242 | 236 | 238 | 84,000 |
2004/02/20 | 238 | 238 | 235 | 235 | 71,000 |
2004/02/19 | 244 | 245 | 238 | 239 | 111,000 |
2004/02/18 | 246 | 250 | 241 | 244 | 133,000 |
2004/02/17 | 245 | 246 | 241 | 246 | 114,000 |
2004/02/16 | 239 | 245 | 238 | 243 | 205,000 |
2004/02/13 | 234 | 237 | 232 | 235 | 96,000 |
2004/02/12 | 233 | 235 | 230 | 233 | 135,000 |
2004/02/10 | 228 | 229 | 225 | 229 | 76,000 |
2004/02/09 | 230 | 235 | 227 | 233 | 183,000 |
2004/02/06 | 224 | 228 | 222 | 225 | 113,000 |
2004/02/05 | 216 | 225 | 216 | 222 | 227,000 |
2004/02/04 | 232 | 232 | 218 | 219 | 210,000 |
2004/02/03 | 238 | 240 | 227 | 230 | 154,000 |
2004/02/02 | 237 | 239 | 236 | 236 | 99,000 |
2004/01/30 | 241 | 255 | 238 | 238 | 162,000 |
2004/01/29 | 236 | 240 | 235 | 236 | 252,000 |
2004/01/28 | 249 | 252 | 244 | 246 | 188,000 |
2004/01/27 | 260 | 263 | 253 | 253 | 170,000 |
2004/01/26 | 260 | 260 | 251 | 255 | 193,000 |
2004/01/23 | 257 | 265 | 257 | 263 | 212,000 |
2004/01/22 | 264 | 265 | 256 | 262 | 288,000 |
2004/01/21 | 260 | 268 | 257 | 258 | 337,000 |
2004/01/20 | 273 | 274 | 258 | 260 | 935,000 |
2004/01/19 | 240 | 269 | 240 | 269 | 901,000 |
2004/01/16 | 227 | 236 | 227 | 236 | 122,000 |
2004/01/15 | 235 | 238 | 230 | 230 | 207,000 |
2004/01/14 | 225 | 234 | 225 | 233 | 166,000 |
2004/01/13 | 235 | 235 | 227 | 227 | 125,000 |
2004/01/09 | 233 | 233 | 228 | 231 | 219,000 |
2004/01/08 | 222 | 228 | 220 | 226 | 140,000 |
2004/01/07 | 222 | 224 | 219 | 219 | 143,000 |
2004/01/06 | 235 | 236 | 224 | 224 | 317,000 |
2004/01/05 | 230 | 233 | 223 | 227 | 281,000 |