8617 光世証券(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	205	208	203	203	202,000	2,030
1999-12-29	205	207	204	205	143,000	2,050
1999-12-28	197	208	197	204	156,000	2,040
1999-12-27	196	196	190	193	70,000	1,930
1999-12-24	180	190	178	187	109,000	1,870
1999-12-22	171	176	171	176	128,000	1,760
1999-12-21	173	175	171	171	71,000	1,710
1999-12-20	182	184	175	175	153,000	1,750
1999-12-17	185	190	180	180	60,000	1,800
1999-12-16	190	190	185	185	81,000	1,850
1999-12-15	180	183	180	181	81,000	1,810
1999-12-14	190	190	185	185	50,000	1,850
1999-12-13	195	199	190	191	24,000	1,910
1999-12-10	195	200	190	195	120,000	1,950
1999-12-09	199	199	195	195	83,000	1,950
1999-12-08	201	202	187	199	80,000	1,990
1999-12-07	212	212	201	201	35,000	2,010
1999-12-06	210	215	210	212	41,000	2,120
1999-12-03	215	215	205	210	25,000	2,100
1999-12-02	210	216	205	216	101,000	2,160
1999-12-01	220	220	210	216	106,000	2,160
1999-11-30	221	221	220	220	74,000	2,200
1999-11-29	229	230	222	227	89,000	2,270
1999-11-26	226	235	221	224	262,000	2,240
1999-11-25	220	246	219	228	319,000	2,280
1999-11-24	204	220	204	215	139,000	2,150
1999-11-22	200	205	197	204	89,000	2,040
1999-11-19	200	203	195	199	86,000	1,990
1999-11-18	185	199	185	195	102,000	1,950
1999-11-17	180	181	172	181	123,000	1,810
1999-11-16	170	171	165	170	175,000	1,700
1999-11-15	179	182	170	170	105,000	1,700
1999-11-12	175	179	175	179	178,000	1,790
1999-11-11	180	185	175	175	216,000	1,750
1999-11-10	190	190	180	184	255,000	1,840
1999-11-09	195	196	190	190	160,000	1,900
1999-11-08	200	203	199	199	90,000	1,990
1999-11-05	200	204	200	200	143,000	2,000
1999-11-04	200	207	200	207	146,000	2,070
1999-11-02	206	208	202	207	72,000	2,070
1999-11-01	206	210	206	209	67,000	2,090
1999-10-29	206	214	206	212	71,000	2,120
1999-10-28	206	209	206	206	73,000	2,060
1999-10-27	208	209	206	208	136,000	2,080
1999-10-26	210	215	208	208	128,000	2,080
1999-10-25	214	219	211	211	122,000	2,110
1999-10-22	219	225	219	219	53,000	2,190
1999-10-21	239	239	218	218	225,000	2,180
1999-10-20	215	229	213	229	199,000	2,290
1999-10-19	211	214	210	213	41,000	2,130
1999-10-18	215	215	210	213	93,000	2,130
1999-10-15	220	223	215	216	179,000	2,160
1999-10-14	216	220	210	214	196,000	2,140
1999-10-13	218	220	216	219	73,000	2,190
1999-10-12	218	223	218	218	75,000	2,180
1999-10-08	216	221	215	221	54,000	2,210
1999-10-07	212	225	211	215	68,000	2,150
1999-10-06	216	216	212	212	80,000	2,120
1999-10-05	221	225	215	215	62,000	2,150
1999-10-04	229	229	219	220	59,000	2,200
1999-10-01	235	239	227	229	83,000	2,290
1999-09-30	230	237	224	226	81,000	2,260
1999-09-29	230	230	215	217	52,000	2,170
1999-09-28	212	236	212	220	111,000	2,200
1999-09-27	215	215	211	211	60,000	2,110
1999-09-24	220	222	210	215	98,000	2,150
1999-09-22	225	225	220	224	96,000	2,240
1999-09-21	230	239	225	225	64,000	2,250
1999-09-20	240	240	225	227	42,000	2,270
1999-09-17	233	234	228	229	145,000	2,290
1999-09-16	238	238	225	238	139,000	2,380
1999-09-14	234	238	230	238	140,000	2,380
1999-09-13	233	234	228	233	91,000	2,330
1999-09-10	234	234	230	230	151,000	2,300
1999-09-09	232	234	230	230	60,000	2,300
1999-09-08	233	233	230	232	72,000	2,320
1999-09-07	230	230	225	228	190,000	2,280
1999-09-06	230	233	225	228	107,000	2,280
1999-09-03	225	228	222	226	156,000	2,260
1999-09-02	238	238	223	224	143,000	2,240
1999-09-01	230	233	229	233	124,000	2,330
1999-08-31	237	237	233	233	55,000	2,330
1999-08-30	236	240	235	240	48,000	2,400
1999-08-27	236	239	235	236	60,000	2,360
1999-08-26	242	243	240	240	68,000	2,400
1999-08-25	240	245	240	240	67,000	2,400
1999-08-24	265	267	250	253	148,000	2,530
1999-08-23	256	263	256	260	346,000	2,600
1999-08-20	232	244	232	241	230,000	2,410
1999-08-19	234	235	230	230	64,000	2,300
1999-08-18	239	240	237	237	73,000	2,370
1999-08-17	244	244	239	239	112,000	2,390
1999-08-16	235	239	235	239	134,000	2,390
1999-08-13	233	234	230	234	71,000	2,340
1999-08-12	230	235	230	235	53,000	2,350
1999-08-11	233	233	226	229	66,000	2,290
1999-08-10	235	235	230	235	33,000	2,350
1999-08-09	226	235	222	233	147,000	2,330
1999-08-06	209	228	209	221	424,000	2,210
1999-08-05	240	240	230	230	121,000	2,300
1999-08-04	245	246	241	242	72,000	2,420
1999-08-03	241	243	240	243	167,000	2,430
1999-08-02	249	249	242	242	186,000	2,420
1999-07-30	250	252	247	252	194,000	2,520
1999-07-29	250	255	247	253	238,000	2,530
1999-07-28	250	252	245	246	260,000	2,460
1999-07-27	254	254	245	245	170,000	2,450
1999-07-26	258	267	257	257	139,000	2,570
1999-07-23	251	261	250	261	480,000	2,610
1999-07-22	278	278	260	260	334,000	2,600
1999-07-21	277	282	270	280	453,000	2,800
1999-07-19	297	300	286	293	1,166,000	2,930
1999-07-16	314	327	307	307	3,061,000	3,070
1999-07-15	299	304	293	304	2,454,000	3,040
1999-07-14	267	284	265	284	888,000	2,840
1999-07-13	252	264	251	261	231,000	2,610
1999-07-12	245	255	245	250	190,000	2,500
1999-07-09	248	250	244	245	151,000	2,450
1999-07-08	254	255	248	248	192,000	2,480
1999-07-07	261	262	252	253	270,000	2,530
1999-07-06	279	280	261	261	713,000	2,610
1999-07-05	250	274	250	264	590,000	2,640
1999-07-02	245	250	240	240	246,000	2,400
1999-07-01	231	238	231	238	120,000	2,380
1999-06-30	235	235	231	231	140,000	2,310
1999-06-29	240	240	230	230	86,000	2,300
1999-06-28	225	235	225	235	90,000	2,350
1999-06-25	233	233	228	230	100,000	2,300
1999-06-24	235	235	228	233	159,000	2,330
1999-06-23	245	245	236	237	181,000	2,370
1999-06-22	256	257	245	245	99,000	2,450
1999-06-21	257	258	252	255	55,000	2,550
1999-06-18	260	262	257	258	119,000	2,580
1999-06-17	240	256	240	255	161,000	2,550
1999-06-16	242	245	235	245	109,000	2,450
1999-06-15	260	260	247	257	72,000	2,570
1999-06-14	263	263	257	258	74,000	2,580
1999-06-11	263	269	255	255	397,000	2,550
1999-06-10	234	255	234	254	143,000	2,540
1999-06-09	228	240	228	235	49,000	2,350
1999-06-08	230	231	228	228	34,000	2,280
1999-06-07	229	230	225	230	46,000	2,300
1999-06-04	226	229	225	229	37,000	2,290
1999-06-03	237	237	230	231	48,000	2,310
1999-06-02	220	229	220	227	101,000	2,270
1999-06-01	205	241	205	235	212,000	2,350
1999-05-31	212	213	200	200	184,000	2,000
1999-05-28	215	215	211	212	142,000	2,120
1999-05-27	217	219	215	215	113,000	2,150
1999-05-26	215	216	210	215	118,000	2,150
1999-05-25	230	230	223	224	91,000	2,240
1999-05-24	234	238	234	235	58,000	2,350
1999-05-21	235	235	232	232	130,000	2,320
1999-05-20	241	241	225	231	126,000	2,310
1999-05-19	252	252	241	242	104,000	2,420
1999-05-18	248	255	248	250	103,000	2,500
1999-05-17	250	253	248	248	163,000	2,480
1999-05-14	273	275	269	270	73,000	2,700
1999-05-13	274	275	266	273	106,000	2,730
1999-05-12	271	275	270	274	78,000	2,740
1999-05-11	280	281	272	272	110,000	2,720
1999-05-10	285	285	280	280	152,000	2,800
1999-05-07	289	289	280	280	272,000	2,800
1999-05-06	284	286	275	275	187,000	2,750
1999-04-30	280	287	280	280	131,000	2,800
1999-04-28	283	290	283	283	116,000	2,830
1999-04-27	285	288	283	283	134,000	2,830
1999-04-26	285	290	279	285	296,000	2,850
1999-04-23	287	292	282	290	195,000	2,900
1999-04-22	280	281	270	270	128,000	2,700
1999-04-21	280	293	275	280	216,000	2,800
1999-04-20	296	299	287	295	316,000	2,950
1999-04-19	318	318	295	296	355,000	2,960
1999-04-16	311	319	310	311	590,000	3,110
1999-04-15	299	310	297	305	569,000	3,050
1999-04-14	298	299	289	294	498,000	2,940
1999-04-13	277	290	277	288	280,000	2,880
1999-04-12	281	285	274	275	342,000	2,750
1999-04-09	278	280	270	273	449,000	2,730
1999-04-08	264	265	260	263	233,000	2,630
1999-04-07	261	265	252	260	177,000	2,600
1999-04-06	252	260	242	246	124,000	2,460
1999-04-05	260	270	254	258	255,000	2,580
1999-04-02	267	267	251	251	186,000	2,510
1999-04-01	244	260	235	257	215,000	2,570
1999-03-31	241	247	237	244	155,000	2,440
1999-03-30	238	249	237	237	155,000	2,370
1999-03-29	250	250	235	235	98,000	2,350
1999-03-26	257	275	250	250	248,000	2,500
1999-03-25	265	267	250	255	291,000	2,550
1999-03-24	261	271	256	256	263,000	2,560
1999-03-23	294	297	279	286	436,000	2,860
1999-03-19	275	295	275	284	971,000	2,840
1999-03-18	279	320	270	270	1,480,000	2,700
1999-03-17	253	270	250	266	489,000	2,660
1999-03-16	226	250	220	250	179,000	2,500
1999-03-15	226	226	216	223	135,000	2,230
1999-03-12	230	234	216	216	320,000	2,160
1999-03-11	230	237	215	230	508,000	2,300
1999-03-10	187	215	181	208	362,000	2,080
1999-03-09	173	180	172	177	154,000	1,770
1999-03-08	167	168	161	163	265,000	1,630
1999-03-05	155	156	154	155	125,000	1,550
1999-03-04	156	156	154	155	63,000	1,550
1999-03-03	160	160	156	156	104,000	1,560
1999-03-02	166	167	162	162	63,000	1,620
1999-03-01	166	170	166	168	36,000	1,680
1999-02-26	165	168	164	164	35,000	1,640
1999-02-25	166	166	165	165	12,000	1,650
1999-02-24	168	172	165	165	37,000	1,650
1999-02-23	165	168	160	168	29,000	1,680
1999-02-22	160	165	160	165	25,000	1,650
1999-02-19	157	159	157	157	6,000	1,570
1999-02-18	161	161	157	157	10,000	1,570
1999-02-17	161	161	160	161	12,000	1,610
1999-02-16	162	162	157	160	11,000	1,600
1999-02-15	156	160	156	159	18,000	1,590
1999-02-12	155	156	155	156	36,000	1,560
1999-02-10	154	159	154	159	18,000	1,590
1999-02-09	156	160	152	153	19,000	1,530
1999-02-08	150	155	150	155	11,000	1,550
1999-02-05	160	160	150	159	9,000	1,590
1999-02-04	160	160	155	160	16,000	1,600
1999-02-03	160	160	160	160	3,000	1,600
1999-02-02	160	161	158	161	21,000	1,610
1999-02-01	165	165	160	160	18,000	1,600
1999-01-29	162	165	162	165	10,000	1,650
1999-01-28	166	166	162	162	25,000	1,620
1999-01-27	167	167	162	167	16,000	1,670
1999-01-26	166	168	162	162	46,000	1,620
1999-01-25	165	167	165	166	15,000	1,660
1999-01-22	161	165	160	160	60,000	1,600
1999-01-21	160	160	160	160	12,000	1,600
1999-01-20	160	160	158	160	27,000	1,600
1999-01-19	160	160	158	160	12,000	1,600
1999-01-18	163	163	158	158	12,000	1,580
1999-01-14	155	160	153	158	17,000	1,580
1999-01-13	155	155	155	155	8,000	1,550
1999-01-12	160	160	155	155	27,000	1,550
1999-01-11	155	155	155	155	3,000	1,550
1999-01-08	159	159	156	156	28,000	1,560
1999-01-07	157	159	157	159	12,000	1,590
1999-01-06	156	160	156	160	10,000	1,600
1999-01-05	158	165	156	156	19,000	1,560
1999-01-04	165	165	156	158	8,000	1,580

分割・併合履歴： [2017-09-27]1株→0.1株 [1990-03-27]1株→1.1株 [1988-09-27]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31