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 |
---|---|---|---|---|---|
2012/12/28 | 141 | 142 | 129 | 142 | 2,741,000 |
2012/12/27 | 125 | 139 | 124 | 135 | 3,611,000 |
2012/12/26 | 110 | 122 | 110 | 122 | 1,457,000 |
2012/12/25 | 105 | 110 | 105 | 107 | 742,000 |
2012/12/21 | 109 | 111 | 102 | 104 | 1,052,000 |
2012/12/20 | 103 | 109 | 102 | 106 | 1,357,000 |
2012/12/19 | 108 | 109 | 103 | 107 | 1,749,000 |
2012/12/18 | 91 | 101 | 91 | 101 | 1,589,000 |
2012/12/17 | 93 | 93 | 90 | 90 | 280,000 |
2012/12/14 | 91 | 92 | 90 | 90 | 424,000 |
2012/12/13 | 90 | 93 | 90 | 91 | 405,000 |
2012/12/12 | 89 | 90 | 88 | 88 | 148,000 |
2012/12/11 | 88 | 89 | 87 | 88 | 267,000 |
2012/12/10 | 92 | 93 | 87 | 88 | 391,000 |
2012/12/07 | 93 | 94 | 90 | 90 | 533,000 |
2012/12/06 | 87 | 91 | 87 | 90 | 383,000 |
2012/12/05 | 85 | 87 | 85 | 87 | 184,000 |
2012/12/04 | 86 | 87 | 85 | 86 | 154,000 |
2012/12/03 | 87 | 89 | 87 | 87 | 106,000 |
2012/11/30 | 89 | 90 | 86 | 86 | 275,000 |
2012/11/29 | 86 | 89 | 86 | 88 | 240,000 |
2012/11/28 | 88 | 88 | 85 | 85 | 420,000 |
2012/11/27 | 89 | 91 | 89 | 90 | 345,000 |
2012/11/26 | 93 | 95 | 90 | 90 | 748,000 |
2012/11/22 | 85 | 89 | 85 | 88 | 482,000 |
2012/11/21 | 85 | 86 | 83 | 84 | 463,000 |
2012/11/20 | 86 | 88 | 84 | 84 | 466,000 |
2012/11/19 | 85 | 86 | 83 | 84 | 770,000 |
2012/11/16 | 78 | 80 | 77 | 80 | 323,000 |
2012/11/15 | 74 | 77 | 74 | 76 | 158,000 |
2012/11/14 | 72 | 74 | 72 | 73 | 29,000 |
2012/11/13 | 73 | 73 | 72 | 72 | 26,000 |
2012/11/12 | 74 | 75 | 73 | 73 | 76,000 |
2012/11/09 | 73 | 74 | 72 | 74 | 233,000 |
2012/11/08 | 74 | 74 | 73 | 73 | 40,000 |
2012/11/07 | 74 | 75 | 74 | 74 | 44,000 |
2012/11/06 | 74 | 75 | 74 | 74 | 64,000 |
2012/11/05 | 75 | 75 | 75 | 75 | 50,000 |
2012/11/02 | 74 | 75 | 73 | 75 | 151,000 |
2012/11/01 | 74 | 74 | 72 | 72 | 89,000 |
2012/10/31 | 73 | 74 | 72 | 74 | 83,000 |
2012/10/30 | 73 | 74 | 72 | 73 | 31,000 |
2012/10/29 | 72 | 74 | 72 | 73 | 69,000 |
2012/10/26 | 73 | 74 | 73 | 74 | 53,000 |
2012/10/25 | 72 | 74 | 72 | 74 | 46,000 |
2012/10/24 | 72 | 74 | 72 | 74 | 21,000 |
2012/10/23 | 74 | 74 | 72 | 73 | 53,000 |
2012/10/22 | 72 | 74 | 71 | 73 | 45,000 |
2012/10/19 | 74 | 75 | 73 | 74 | 146,000 |
2012/10/18 | 73 | 75 | 72 | 74 | 153,000 |
2012/10/17 | 71 | 72 | 70 | 72 | 117,000 |
2012/10/16 | 70 | 71 | 70 | 70 | 70,000 |
2012/10/15 | 70 | 70 | 68 | 70 | 82,000 |
2012/10/12 | 70 | 70 | 69 | 69 | 39,000 |
2012/10/11 | 70 | 70 | 69 | 69 | 59,000 |
2012/10/10 | 70 | 70 | 69 | 69 | 64,000 |
2012/10/09 | 72 | 72 | 70 | 70 | 25,000 |
2012/10/05 | 72 | 73 | 71 | 72 | 56,000 |
2012/10/04 | 72 | 72 | 71 | 71 | 57,000 |
2012/10/03 | 70 | 72 | 70 | 72 | 153,000 |
2012/10/02 | 73 | 73 | 71 | 71 | 102,000 |
2012/10/01 | 73 | 73 | 72 | 73 | 30,000 |
2012/09/28 | 75 | 75 | 73 | 73 | 30,000 |
2012/09/27 | 74 | 75 | 73 | 75 | 49,000 |
2012/09/26 | 74 | 75 | 73 | 74 | 31,000 |
2012/09/25 | 73 | 76 | 73 | 76 | 99,000 |
2012/09/24 | 74 | 75 | 73 | 74 | 79,000 |
2012/09/21 | 74 | 75 | 74 | 74 | 128,000 |
2012/09/20 | 77 | 77 | 76 | 76 | 117,000 |
2012/09/19 | 76 | 78 | 75 | 78 | 232,000 |
2012/09/18 | 76 | 77 | 75 | 76 | 301,000 |
2012/09/14 | 74 | 76 | 74 | 74 | 237,000 |
2012/09/13 | 72 | 73 | 72 | 73 | 51,000 |
2012/09/12 | 71 | 74 | 71 | 74 | 126,000 |
2012/09/11 | 72 | 73 | 72 | 72 | 35,000 |
2012/09/10 | 73 | 74 | 73 | 74 | 30,000 |
2012/09/07 | 74 | 75 | 73 | 74 | 68,000 |
2012/09/06 | 72 | 72 | 70 | 72 | 90,000 |
2012/09/05 | 72 | 73 | 71 | 72 | 49,000 |
2012/09/04 | 73 | 73 | 72 | 72 | 43,000 |
2012/09/03 | 72 | 74 | 71 | 72 | 107,000 |
2012/08/31 | 72 | 72 | 70 | 70 | 111,000 |
2012/08/30 | 74 | 74 | 71 | 72 | 150,000 |
2012/08/29 | 72 | 74 | 72 | 74 | 119,000 |
2012/08/28 | 75 | 75 | 73 | 74 | 106,000 |
2012/08/27 | 77 | 77 | 75 | 76 | 127,000 |
2012/08/24 | 78 | 78 | 77 | 77 | 71,000 |
2012/08/23 | 78 | 80 | 78 | 80 | 80,000 |
2012/08/22 | 79 | 80 | 78 | 80 | 70,000 |
2012/08/21 | 81 | 81 | 80 | 81 | 42,000 |
2012/08/20 | 83 | 83 | 81 | 81 | 73,000 |
2012/08/17 | 81 | 82 | 79 | 81 | 167,000 |
2012/08/16 | 77 | 80 | 76 | 79 | 127,000 |
2012/08/15 | 76 | 77 | 75 | 77 | 59,000 |
2012/08/14 | 75 | 76 | 74 | 76 | 35,000 |
2012/08/13 | 72 | 75 | 72 | 75 | 54,000 |
2012/08/10 | 74 | 75 | 73 | 74 | 56,000 |
2012/08/09 | 75 | 76 | 75 | 76 | 42,000 |
2012/08/08 | 76 | 76 | 74 | 75 | 40,000 |
2012/08/07 | 74 | 76 | 73 | 76 | 44,000 |
2012/08/06 | 74 | 75 | 73 | 74 | 74,000 |
2012/08/03 | 74 | 75 | 72 | 72 | 117,000 |
2012/08/02 | 75 | 76 | 75 | 75 | 34,000 |
2012/08/01 | 74 | 76 | 74 | 74 | 124,000 |
2012/07/31 | 75 | 77 | 74 | 77 | 113,000 |
2012/07/30 | 78 | 78 | 74 | 74 | 129,000 |
2012/07/27 | 75 | 76 | 75 | 75 | 50,000 |
2012/07/26 | 72 | 75 | 72 | 74 | 74,000 |
2012/07/25 | 70 | 76 | 69 | 71 | 232,000 |
2012/07/24 | 69 | 73 | 68 | 73 | 94,000 |
2012/07/23 | 70 | 72 | 68 | 70 | 165,000 |
2012/07/20 | 77 | 77 | 72 | 72 | 196,000 |
2012/07/19 | 77 | 80 | 76 | 77 | 93,000 |
2012/07/18 | 81 | 81 | 75 | 75 | 190,000 |
2012/07/17 | 79 | 81 | 78 | 79 | 85,000 |
2012/07/13 | 77 | 77 | 76 | 77 | 95,000 |
2012/07/12 | 76 | 78 | 75 | 75 | 139,000 |
2012/07/11 | 75 | 78 | 75 | 77 | 160,000 |
2012/07/10 | 81 | 81 | 76 | 76 | 230,000 |
2012/07/09 | 83 | 84 | 81 | 81 | 107,000 |
2012/07/06 | 84 | 85 | 84 | 85 | 51,000 |
2012/07/05 | 87 | 87 | 85 | 85 | 109,000 |
2012/07/04 | 88 | 88 | 86 | 86 | 107,000 |
2012/07/03 | 88 | 88 | 87 | 88 | 96,000 |
2012/07/02 | 89 | 90 | 88 | 88 | 172,000 |
2012/06/29 | 84 | 88 | 83 | 87 | 276,000 |
2012/06/28 | 85 | 86 | 84 | 84 | 87,000 |
2012/06/27 | 84 | 85 | 81 | 84 | 188,000 |
2012/06/26 | 87 | 87 | 84 | 84 | 427,000 |
2012/06/25 | 88 | 90 | 88 | 88 | 99,000 |
2012/06/22 | 86 | 88 | 85 | 88 | 129,000 |
2012/06/21 | 89 | 89 | 87 | 88 | 238,000 |
2012/06/20 | 88 | 90 | 88 | 89 | 182,000 |
2012/06/19 | 85 | 87 | 84 | 86 | 147,000 |
2012/06/18 | 84 | 86 | 84 | 86 | 268,000 |
2012/06/15 | 83 | 83 | 81 | 81 | 96,000 |
2012/06/14 | 80 | 82 | 80 | 82 | 78,000 |
2012/06/13 | 82 | 82 | 80 | 81 | 97,000 |
2012/06/12 | 80 | 82 | 79 | 80 | 104,000 |
2012/06/11 | 81 | 83 | 80 | 81 | 239,000 |
2012/06/08 | 80 | 81 | 78 | 78 | 264,000 |
2012/06/07 | 80 | 81 | 78 | 81 | 316,000 |
2012/06/06 | 74 | 75 | 72 | 75 | 106,000 |
2012/06/05 | 72 | 73 | 71 | 72 | 84,000 |
2012/06/04 | 70 | 72 | 70 | 72 | 142,000 |
2012/06/01 | 72 | 74 | 72 | 74 | 110,000 |
2012/05/31 | 71 | 73 | 70 | 72 | 96,000 |
2012/05/30 | 74 | 74 | 72 | 74 | 249,000 |
2012/05/29 | 70 | 71 | 69 | 71 | 71,000 |
2012/05/28 | 71 | 71 | 70 | 71 | 58,000 |
2012/05/25 | 72 | 72 | 71 | 71 | 49,000 |
2012/05/24 | 71 | 72 | 70 | 71 | 195,000 |
2012/05/23 | 72 | 73 | 69 | 70 | 211,000 |
2012/05/22 | 73 | 74 | 72 | 72 | 182,000 |
2012/05/21 | 69 | 70 | 68 | 69 | 96,000 |
2012/05/18 | 67 | 69 | 67 | 67 | 159,000 |
2012/05/17 | 67 | 72 | 67 | 70 | 300,000 |
2012/05/16 | 66 | 67 | 64 | 66 | 238,000 |
2012/05/15 | 68 | 68 | 65 | 66 | 257,000 |
2012/05/14 | 69 | 75 | 69 | 70 | 226,000 |
2012/05/11 | 76 | 77 | 72 | 72 | 209,000 |
2012/05/10 | 74 | 77 | 73 | 75 | 200,000 |
2012/05/09 | 75 | 75 | 72 | 73 | 490,000 |
2012/05/08 | 78 | 78 | 76 | 76 | 190,000 |
2012/05/07 | 80 | 81 | 78 | 78 | 277,000 |
2012/05/02 | 82 | 83 | 80 | 82 | 210,000 |
2012/05/01 | 87 | 88 | 82 | 82 | 484,000 |
2012/04/27 | 89 | 91 | 87 | 87 | 333,000 |
2012/04/26 | 90 | 91 | 88 | 88 | 206,000 |
2012/04/25 | 89 | 90 | 87 | 89 | 433,000 |
2012/04/24 | 90 | 91 | 88 | 89 | 246,000 |
2012/04/23 | 94 | 94 | 91 | 91 | 358,000 |
2012/04/20 | 93 | 94 | 92 | 92 | 257,000 |
2012/04/19 | 92 | 94 | 91 | 94 | 236,000 |
2012/04/18 | 92 | 93 | 91 | 92 | 454,000 |
2012/04/17 | 93 | 94 | 90 | 90 | 210,000 |
2012/04/16 | 93 | 95 | 92 | 92 | 269,000 |
2012/04/13 | 94 | 97 | 94 | 95 | 601,000 |
2012/04/12 | 92 | 93 | 90 | 92 | 369,000 |
2012/04/11 | 89 | 92 | 89 | 91 | 635,000 |
2012/04/10 | 93 | 97 | 92 | 92 | 1,088,000 |
2012/04/09 | 92 | 93 | 91 | 92 | 499,000 |
2012/04/06 | 96 | 96 | 94 | 95 | 509,000 |
2012/04/05 | 95 | 98 | 93 | 97 | 1,119,000 |
2012/04/04 | 102 | 104 | 99 | 99 | 821,000 |
2012/04/03 | 110 | 110 | 101 | 104 | 1,201,000 |
2012/04/02 | 108 | 112 | 108 | 110 | 573,000 |
2012/03/30 | 106 | 110 | 104 | 108 | 676,000 |
2012/03/29 | 106 | 107 | 106 | 106 | 207,000 |
2012/03/28 | 106 | 108 | 106 | 108 | 465,000 |
2012/03/27 | 108 | 109 | 105 | 108 | 806,000 |
2012/03/26 | 112 | 112 | 105 | 105 | 902,000 |
2012/03/23 | 110 | 111 | 109 | 110 | 905,000 |
2012/03/22 | 111 | 114 | 110 | 112 | 2,622,000 |
2012/03/21 | 112 | 119 | 111 | 114 | 3,729,000 |
2012/03/19 | 107 | 113 | 106 | 110 | 3,068,000 |
2012/03/16 | 100 | 105 | 99 | 104 | 1,229,000 |
2012/03/15 | 101 | 104 | 99 | 99 | 1,829,000 |
2012/03/14 | 96 | 99 | 95 | 97 | 1,296,000 |
2012/03/13 | 95 | 96 | 94 | 94 | 462,000 |
2012/03/12 | 96 | 96 | 93 | 95 | 530,000 |
2012/03/09 | 93 | 96 | 91 | 94 | 644,000 |
2012/03/08 | 89 | 92 | 89 | 91 | 511,000 |
2012/03/07 | 86 | 88 | 85 | 88 | 159,000 |
2012/03/06 | 86 | 88 | 86 | 88 | 203,000 |
2012/03/05 | 89 | 90 | 87 | 87 | 404,000 |
2012/03/02 | 89 | 92 | 88 | 88 | 246,000 |
2012/03/01 | 90 | 93 | 87 | 89 | 711,000 |
2012/02/29 | 95 | 95 | 88 | 90 | 962,000 |
2012/02/28 | 86 | 94 | 85 | 93 | 745,000 |
2012/02/27 | 96 | 99 | 91 | 91 | 1,192,000 |
2012/02/24 | 95 | 95 | 92 | 95 | 1,550,000 |
2012/02/23 | 82 | 99 | 81 | 91 | 2,807,000 |
2012/02/22 | 77 | 86 | 77 | 83 | 451,000 |
2012/02/21 | 78 | 78 | 76 | 76 | 160,000 |
2012/02/20 | 79 | 80 | 78 | 79 | 319,000 |
2012/02/17 | 77 | 79 | 76 | 77 | 404,000 |
2012/02/16 | 73 | 75 | 72 | 75 | 410,000 |
2012/02/15 | 72 | 76 | 72 | 74 | 745,000 |
2012/02/14 | 71 | 73 | 70 | 72 | 243,000 |
2012/02/13 | 69 | 72 | 69 | 72 | 209,000 |
2012/02/10 | 71 | 75 | 69 | 71 | 488,000 |
2012/02/09 | 72 | 72 | 67 | 71 | 513,000 |
2012/02/08 | 67 | 72 | 66 | 71 | 677,000 |
2012/02/07 | 67 | 67 | 66 | 67 | 56,000 |
2012/02/06 | 65 | 67 | 65 | 67 | 186,000 |
2012/02/03 | 67 | 67 | 65 | 65 | 116,000 |
2012/02/02 | 63 | 69 | 63 | 68 | 716,000 |
2012/02/01 | 62 | 63 | 61 | 63 | 81,000 |
2012/01/31 | 62 | 62 | 61 | 62 | 137,000 |
2012/01/30 | 62 | 63 | 62 | 63 | 57,000 |
2012/01/27 | 62 | 63 | 62 | 63 | 48,000 |
2012/01/26 | 64 | 65 | 62 | 63 | 181,000 |
2012/01/25 | 62 | 64 | 62 | 64 | 49,000 |
2012/01/24 | 63 | 64 | 62 | 64 | 70,000 |
2012/01/23 | 63 | 64 | 62 | 64 | 258,000 |
2012/01/20 | 62 | 66 | 61 | 63 | 290,000 |
2012/01/19 | 58 | 61 | 58 | 60 | 311,000 |
2012/01/18 | 57 | 58 | 56 | 58 | 140,000 |
2012/01/17 | 57 | 57 | 56 | 57 | 23,000 |
2012/01/16 | 57 | 57 | 56 | 56 | 35,000 |
2012/01/13 | 57 | 57 | 56 | 57 | 44,000 |
2012/01/12 | 56 | 57 | 56 | 57 | 28,000 |
2012/01/11 | 56 | 57 | 56 | 57 | 39,000 |
2012/01/10 | 56 | 57 | 56 | 57 | 25,000 |
2012/01/06 | 57 | 57 | 56 | 57 | 12,000 |
2012/01/05 | 57 | 57 | 56 | 56 | 46,000 |
2012/01/04 | 56 | 57 | 56 | 57 | 53,000 |