8617 光世証券(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 56 | 57 | 55 | 57 | 58,000 | 570 |
| 2011-12-29 | 55 | 56 | 55 | 56 | 16,000 | 560 |
| 2011-12-28 | 57 | 57 | 55 | 55 | 50,000 | 550 |
| 2011-12-27 | 56 | 57 | 55 | 57 | 92,000 | 570 |
| 2011-12-26 | 56 | 56 | 55 | 55 | 61,000 | 550 |
| 2011-12-22 | 57 | 57 | 55 | 55 | 19,000 | 550 |
| 2011-12-21 | 57 | 57 | 55 | 57 | 44,000 | 570 |
| 2011-12-20 | 54 | 56 | 54 | 56 | 39,000 | 560 |
| 2011-12-19 | 55 | 56 | 55 | 56 | 48,000 | 560 |
| 2011-12-16 | 56 | 57 | 56 | 57 | 36,000 | 570 |
| 2011-12-15 | 57 | 57 | 56 | 57 | 125,000 | 570 |
| 2011-12-14 | 56 | 57 | 56 | 57 | 62,000 | 570 |
| 2011-12-13 | 57 | 57 | 56 | 56 | 44,000 | 560 |
| 2011-12-12 | 58 | 58 | 57 | 58 | 98,000 | 580 |
| 2011-12-09 | 57 | 58 | 56 | 58 | 146,000 | 580 |
| 2011-12-08 | 58 | 58 | 57 | 58 | 195,000 | 580 |
| 2011-12-07 | 56 | 58 | 56 | 58 | 91,000 | 580 |
| 2011-12-06 | 58 | 58 | 56 | 56 | 113,000 | 560 |
| 2011-12-05 | 57 | 58 | 55 | 58 | 189,000 | 580 |
| 2011-12-02 | 55 | 57 | 55 | 57 | 83,000 | 570 |
| 2011-12-01 | 57 | 58 | 54 | 55 | 306,000 | 550 |
| 2011-11-30 | 54 | 55 | 53 | 55 | 55,000 | 550 |
| 2011-11-29 | 53 | 54 | 52 | 54 | 199,000 | 540 |
| 2011-11-28 | 53 | 56 | 53 | 53 | 166,000 | 530 |
| 2011-11-25 | 52 | 56 | 52 | 52 | 187,000 | 520 |
| 2011-11-24 | 50 | 55 | 50 | 54 | 257,000 | 540 |
| 2011-11-22 | 53 | 55 | 51 | 53 | 347,000 | 530 |
| 2011-11-21 | 55 | 55 | 53 | 55 | 107,000 | 550 |
| 2011-11-18 | 55 | 56 | 54 | 55 | 72,000 | 550 |
| 2011-11-17 | 55 | 56 | 54 | 56 | 66,000 | 560 |
| 2011-11-16 | 55 | 56 | 55 | 56 | 105,000 | 560 |
| 2011-11-15 | 56 | 56 | 55 | 56 | 46,000 | 560 |
| 2011-11-14 | 57 | 58 | 55 | 57 | 102,000 | 570 |
| 2011-11-11 | 57 | 58 | 56 | 58 | 113,000 | 580 |
| 2011-11-10 | 56 | 57 | 56 | 57 | 52,000 | 570 |
| 2011-11-09 | 57 | 59 | 56 | 58 | 191,000 | 580 |
| 2011-11-08 | 58 | 60 | 57 | 58 | 115,000 | 580 |
| 2011-11-07 | 59 | 60 | 58 | 58 | 74,000 | 580 |
| 2011-11-04 | 59 | 60 | 57 | 60 | 141,000 | 600 |
| 2011-11-02 | 57 | 60 | 57 | 60 | 164,000 | 600 |
| 2011-11-01 | 59 | 59 | 58 | 59 | 120,000 | 590 |
| 2011-10-31 | 59 | 61 | 59 | 61 | 93,000 | 610 |
| 2011-10-28 | 62 | 62 | 59 | 61 | 159,000 | 610 |
| 2011-10-27 | 58 | 60 | 57 | 60 | 106,000 | 600 |
| 2011-10-26 | 58 | 59 | 58 | 59 | 74,000 | 590 |
| 2011-10-25 | 60 | 60 | 58 | 58 | 22,000 | 580 |
| 2011-10-24 | 59 | 61 | 58 | 60 | 65,000 | 600 |
| 2011-10-21 | 60 | 61 | 57 | 58 | 105,000 | 580 |
| 2011-10-20 | 58 | 60 | 58 | 60 | 52,000 | 600 |
| 2011-10-19 | 61 | 61 | 58 | 59 | 49,000 | 590 |
| 2011-10-18 | 59 | 61 | 59 | 59 | 39,000 | 590 |
| 2011-10-17 | 61 | 61 | 59 | 59 | 16,000 | 590 |
| 2011-10-14 | 61 | 61 | 59 | 59 | 36,000 | 590 |
| 2011-10-13 | 59 | 62 | 58 | 62 | 110,000 | 620 |
| 2011-10-12 | 60 | 61 | 60 | 61 | 56,000 | 610 |
| 2011-10-11 | 60 | 60 | 59 | 60 | 33,000 | 600 |
| 2011-10-07 | 58 | 60 | 57 | 60 | 37,000 | 600 |
| 2011-10-06 | 57 | 58 | 57 | 58 | 32,000 | 580 |
| 2011-10-05 | 59 | 59 | 57 | 57 | 93,000 | 570 |
| 2011-10-04 | 59 | 60 | 59 | 59 | 22,000 | 590 |
| 2011-10-03 | 61 | 61 | 60 | 60 | 19,000 | 600 |
| 2011-09-30 | 61 | 61 | 61 | 61 | 22,000 | 610 |
| 2011-09-29 | 60 | 61 | 60 | 61 | 35,000 | 610 |
| 2011-09-28 | 61 | 61 | 60 | 61 | 51,000 | 610 |
| 2011-09-27 | 60 | 61 | 60 | 61 | 31,000 | 610 |
| 2011-09-26 | 60 | 61 | 59 | 59 | 43,000 | 590 |
| 2011-09-22 | 61 | 62 | 60 | 61 | 28,000 | 610 |
| 2011-09-21 | 63 | 63 | 62 | 62 | 12,000 | 620 |
| 2011-09-20 | 63 | 63 | 61 | 62 | 29,000 | 620 |
| 2011-09-16 | 63 | 63 | 62 | 63 | 84,000 | 630 |
| 2011-09-15 | 63 | 63 | 62 | 63 | 27,000 | 630 |
| 2011-09-14 | 62 | 63 | 62 | 63 | 54,000 | 630 |
| 2011-09-13 | 64 | 64 | 62 | 63 | 69,000 | 630 |
| 2011-09-12 | 64 | 64 | 63 | 64 | 45,000 | 640 |
| 2011-09-09 | 63 | 64 | 63 | 64 | 69,000 | 640 |
| 2011-09-08 | 63 | 64 | 63 | 64 | 17,000 | 640 |
| 2011-09-07 | 63 | 64 | 63 | 63 | 31,000 | 630 |
| 2011-09-06 | 63 | 63 | 62 | 63 | 50,000 | 630 |
| 2011-09-05 | 65 | 66 | 63 | 64 | 164,000 | 640 |
| 2011-09-02 | 65 | 67 | 65 | 67 | 22,000 | 670 |
| 2011-09-01 | 66 | 67 | 66 | 67 | 17,000 | 670 |
| 2011-08-31 | 68 | 68 | 65 | 65 | 80,000 | 650 |
| 2011-08-30 | 69 | 69 | 68 | 68 | 120,000 | 680 |
| 2011-08-29 | 66 | 69 | 66 | 69 | 145,000 | 690 |
| 2011-08-26 | 67 | 67 | 66 | 67 | 12,000 | 670 |
| 2011-08-25 | 67 | 68 | 66 | 67 | 25,000 | 670 |
| 2011-08-24 | 67 | 67 | 65 | 67 | 17,000 | 670 |
| 2011-08-23 | 67 | 67 | 65 | 65 | 47,000 | 650 |
| 2011-08-22 | 65 | 66 | 65 | 66 | 31,000 | 660 |
| 2011-08-19 | 65 | 65 | 64 | 65 | 40,000 | 650 |
| 2011-08-18 | 67 | 67 | 65 | 65 | 14,000 | 650 |
| 2011-08-17 | 67 | 67 | 66 | 66 | 26,000 | 660 |
| 2011-08-16 | 67 | 67 | 66 | 67 | 48,000 | 670 |
| 2011-08-15 | 67 | 68 | 67 | 68 | 31,000 | 680 |
| 2011-08-12 | 67 | 68 | 66 | 66 | 11,000 | 660 |
| 2011-08-11 | 63 | 67 | 63 | 67 | 30,000 | 670 |
| 2011-08-10 | 67 | 69 | 64 | 64 | 40,000 | 640 |
| 2011-08-09 | 63 | 66 | 63 | 66 | 41,000 | 660 |
| 2011-08-08 | 66 | 69 | 65 | 65 | 46,000 | 650 |
| 2011-08-05 | 64 | 69 | 64 | 67 | 41,000 | 670 |
| 2011-08-04 | 69 | 69 | 68 | 68 | 29,000 | 680 |
| 2011-08-03 | 71 | 71 | 69 | 69 | 62,000 | 690 |
| 2011-08-02 | 70 | 71 | 69 | 69 | 42,000 | 690 |
| 2011-08-01 | 70 | 71 | 70 | 71 | 41,000 | 710 |
| 2011-07-29 | 70 | 72 | 70 | 70 | 37,000 | 700 |
| 2011-07-28 | 70 | 71 | 70 | 71 | 45,000 | 710 |
| 2011-07-27 | 72 | 72 | 70 | 70 | 31,000 | 700 |
| 2011-07-26 | 72 | 72 | 71 | 72 | 52,000 | 720 |
| 2011-07-25 | 73 | 73 | 72 | 72 | 22,000 | 720 |
| 2011-07-22 | 73 | 74 | 72 | 72 | 35,000 | 720 |
| 2011-07-21 | 72 | 73 | 72 | 73 | 5,000 | 730 |
| 2011-07-20 | 74 | 74 | 73 | 74 | 20,000 | 740 |
| 2011-07-19 | 72 | 74 | 72 | 74 | 26,000 | 740 |
| 2011-07-15 | 72 | 72 | 72 | 72 | 17,000 | 720 |
| 2011-07-14 | 74 | 74 | 72 | 74 | 15,000 | 740 |
| 2011-07-13 | 72 | 74 | 72 | 74 | 9,000 | 740 |
| 2011-07-12 | 73 | 74 | 72 | 74 | 13,000 | 740 |
| 2011-07-11 | 74 | 74 | 73 | 74 | 53,000 | 740 |
| 2011-07-08 | 75 | 75 | 73 | 73 | 15,000 | 730 |
| 2011-07-07 | 73 | 75 | 73 | 75 | 22,000 | 750 |
| 2011-07-06 | 74 | 74 | 73 | 74 | 27,000 | 740 |
| 2011-07-05 | 74 | 75 | 74 | 74 | 15,000 | 740 |
| 2011-07-04 | 73 | 75 | 73 | 75 | 32,000 | 750 |
| 2011-07-01 | 73 | 75 | 73 | 73 | 67,000 | 730 |
| 2011-06-30 | 72 | 73 | 72 | 73 | 48,000 | 730 |
| 2011-06-29 | 73 | 73 | 72 | 72 | 33,000 | 720 |
| 2011-06-28 | 72 | 73 | 72 | 72 | 20,000 | 720 |
| 2011-06-27 | 73 | 73 | 72 | 72 | 19,000 | 720 |
| 2011-06-24 | 72 | 73 | 71 | 73 | 53,000 | 730 |
| 2011-06-23 | 70 | 72 | 69 | 71 | 62,000 | 710 |
| 2011-06-22 | 68 | 72 | 67 | 70 | 84,000 | 700 |
| 2011-06-21 | 68 | 68 | 67 | 68 | 27,000 | 680 |
| 2011-06-20 | 66 | 68 | 66 | 68 | 137,000 | 680 |
| 2011-06-17 | 66 | 67 | 66 | 66 | 18,000 | 660 |
| 2011-06-16 | 66 | 67 | 66 | 66 | 19,000 | 660 |
| 2011-06-15 | 67 | 67 | 66 | 66 | 43,000 | 660 |
| 2011-06-14 | 66 | 67 | 66 | 67 | 21,000 | 670 |
| 2011-06-13 | 66 | 67 | 65 | 66 | 48,000 | 660 |
| 2011-06-10 | 67 | 68 | 67 | 67 | 66,000 | 670 |
| 2011-06-09 | 66 | 66 | 66 | 66 | 13,000 | 660 |
| 2011-06-08 | 66 | 67 | 66 | 66 | 15,000 | 660 |
| 2011-06-07 | 67 | 67 | 66 | 66 | 42,000 | 660 |
| 2011-06-06 | 67 | 68 | 66 | 67 | 26,000 | 670 |
| 2011-06-03 | 68 | 68 | 67 | 67 | 21,000 | 670 |
| 2011-06-02 | 67 | 68 | 67 | 68 | 58,000 | 680 |
| 2011-06-01 | 69 | 69 | 68 | 68 | 67,000 | 680 |
| 2011-05-31 | 69 | 71 | 69 | 70 | 16,000 | 700 |
| 2011-05-30 | 69 | 69 | 69 | 69 | 13,000 | 690 |
| 2011-05-27 | 70 | 70 | 69 | 69 | 17,000 | 690 |
| 2011-05-26 | 69 | 71 | 69 | 70 | 27,000 | 700 |
| 2011-05-25 | 69 | 69 | 68 | 68 | 22,000 | 680 |
| 2011-05-24 | 69 | 69 | 68 | 69 | 20,000 | 690 |
| 2011-05-23 | 70 | 70 | 69 | 69 | 20,000 | 690 |
| 2011-05-20 | 70 | 70 | 69 | 70 | 13,000 | 700 |
| 2011-05-19 | 70 | 70 | 69 | 70 | 7,000 | 700 |
| 2011-05-18 | 69 | 70 | 69 | 70 | 35,000 | 700 |
| 2011-05-17 | 69 | 69 | 68 | 69 | 36,000 | 690 |
| 2011-05-16 | 71 | 71 | 69 | 69 | 69,000 | 690 |
| 2011-05-13 | 71 | 71 | 70 | 71 | 34,000 | 710 |
| 2011-05-12 | 71 | 72 | 71 | 71 | 36,000 | 710 |
| 2011-05-11 | 72 | 73 | 71 | 71 | 22,000 | 710 |
| 2011-05-10 | 71 | 72 | 71 | 71 | 12,000 | 710 |
| 2011-05-09 | 71 | 72 | 71 | 71 | 19,000 | 710 |
| 2011-05-06 | 72 | 72 | 72 | 72 | 15,000 | 720 |
| 2011-05-02 | 72 | 73 | 72 | 73 | 31,000 | 730 |
| 2011-04-28 | 71 | 73 | 71 | 72 | 29,000 | 720 |
| 2011-04-27 | 73 | 73 | 71 | 73 | 56,000 | 730 |
| 2011-04-26 | 73 | 73 | 72 | 72 | 28,000 | 720 |
| 2011-04-25 | 72 | 73 | 72 | 73 | 14,000 | 730 |
| 2011-04-22 | 71 | 72 | 71 | 72 | 11,000 | 720 |
| 2011-04-21 | 73 | 73 | 71 | 71 | 72,000 | 710 |
| 2011-04-20 | 73 | 73 | 71 | 72 | 101,000 | 720 |
| 2011-04-19 | 72 | 72 | 71 | 72 | 13,000 | 720 |
| 2011-04-18 | 72 | 72 | 71 | 72 | 36,000 | 720 |
| 2011-04-15 | 73 | 73 | 72 | 73 | 15,000 | 730 |
| 2011-04-14 | 72 | 74 | 72 | 74 | 14,000 | 740 |
| 2011-04-13 | 72 | 73 | 72 | 73 | 17,000 | 730 |
| 2011-04-12 | 73 | 73 | 72 | 72 | 36,000 | 720 |
| 2011-04-11 | 74 | 75 | 73 | 73 | 34,000 | 730 |
| 2011-04-08 | 72 | 74 | 72 | 74 | 29,000 | 740 |
| 2011-04-07 | 72 | 73 | 71 | 72 | 42,000 | 720 |
| 2011-04-06 | 75 | 75 | 71 | 73 | 71,000 | 730 |
| 2011-04-05 | 76 | 76 | 75 | 76 | 66,000 | 760 |
| 2011-04-04 | 77 | 78 | 76 | 77 | 42,000 | 770 |
| 2011-04-01 | 78 | 78 | 77 | 77 | 27,000 | 770 |
| 2011-03-31 | 77 | 78 | 77 | 78 | 56,000 | 780 |
| 2011-03-30 | 76 | 76 | 75 | 76 | 23,000 | 760 |
| 2011-03-29 | 75 | 76 | 72 | 76 | 161,000 | 760 |
| 2011-03-28 | 75 | 77 | 75 | 77 | 61,000 | 770 |
| 2011-03-25 | 75 | 76 | 74 | 76 | 99,000 | 760 |
| 2011-03-24 | 77 | 77 | 74 | 75 | 93,000 | 750 |
| 2011-03-23 | 78 | 78 | 77 | 77 | 89,000 | 770 |
| 2011-03-22 | 75 | 79 | 75 | 78 | 174,000 | 780 |
| 2011-03-18 | 70 | 76 | 70 | 75 | 183,000 | 750 |
| 2011-03-17 | 63 | 70 | 63 | 70 | 74,000 | 700 |
| 2011-03-16 | 60 | 68 | 60 | 67 | 163,000 | 670 |
| 2011-03-15 | 69 | 69 | 51 | 60 | 316,000 | 600 |
| 2011-03-14 | 64 | 77 | 64 | 72 | 271,000 | 720 |
| 2011-03-11 | 84 | 87 | 84 | 84 | 168,000 | 840 |
| 2011-03-10 | 87 | 88 | 85 | 86 | 148,000 | 860 |
| 2011-03-09 | 87 | 88 | 86 | 86 | 53,000 | 860 |
| 2011-03-08 | 88 | 88 | 87 | 87 | 15,000 | 870 |
| 2011-03-07 | 88 | 88 | 86 | 86 | 82,000 | 860 |
| 2011-03-04 | 89 | 89 | 88 | 88 | 82,000 | 880 |
| 2011-03-03 | 87 | 89 | 87 | 89 | 23,000 | 890 |
| 2011-03-02 | 88 | 88 | 87 | 87 | 65,000 | 870 |
| 2011-03-01 | 90 | 90 | 88 | 90 | 67,000 | 900 |
| 2011-02-28 | 87 | 90 | 86 | 90 | 112,000 | 900 |
| 2011-02-25 | 86 | 87 | 86 | 87 | 77,000 | 870 |
| 2011-02-24 | 87 | 88 | 87 | 87 | 72,000 | 870 |
| 2011-02-23 | 88 | 89 | 88 | 88 | 56,000 | 880 |
| 2011-02-22 | 89 | 89 | 88 | 88 | 74,000 | 880 |
| 2011-02-21 | 89 | 90 | 88 | 89 | 56,000 | 890 |
| 2011-02-18 | 89 | 90 | 88 | 90 | 40,000 | 900 |
| 2011-02-17 | 89 | 90 | 89 | 90 | 93,000 | 900 |
| 2011-02-16 | 87 | 89 | 87 | 89 | 155,000 | 890 |
| 2011-02-15 | 90 | 90 | 87 | 88 | 146,000 | 880 |
| 2011-02-14 | 88 | 89 | 88 | 89 | 36,000 | 890 |
| 2011-02-10 | 89 | 89 | 88 | 89 | 33,000 | 890 |
| 2011-02-09 | 90 | 90 | 89 | 89 | 54,000 | 890 |
| 2011-02-08 | 90 | 91 | 89 | 90 | 53,000 | 900 |
| 2011-02-07 | 89 | 91 | 89 | 91 | 133,000 | 910 |
| 2011-02-04 | 90 | 90 | 88 | 88 | 70,000 | 880 |
| 2011-02-03 | 89 | 90 | 89 | 90 | 63,000 | 900 |
| 2011-02-02 | 88 | 89 | 87 | 88 | 117,000 | 880 |
| 2011-02-01 | 86 | 88 | 86 | 87 | 49,000 | 870 |
| 2011-01-31 | 86 | 87 | 85 | 87 | 64,000 | 870 |
| 2011-01-28 | 87 | 88 | 86 | 86 | 67,000 | 860 |
| 2011-01-27 | 87 | 88 | 87 | 88 | 46,000 | 880 |
| 2011-01-26 | 89 | 89 | 87 | 87 | 14,000 | 870 |
| 2011-01-25 | 86 | 89 | 86 | 89 | 83,000 | 890 |
| 2011-01-24 | 87 | 87 | 85 | 85 | 83,000 | 850 |
| 2011-01-21 | 90 | 90 | 87 | 87 | 132,000 | 870 |
| 2011-01-20 | 91 | 91 | 90 | 90 | 46,000 | 900 |
| 2011-01-19 | 92 | 92 | 91 | 91 | 18,000 | 910 |
| 2011-01-18 | 91 | 92 | 90 | 91 | 112,000 | 910 |
| 2011-01-17 | 93 | 93 | 92 | 92 | 61,000 | 920 |
| 2011-01-14 | 93 | 94 | 93 | 93 | 60,000 | 930 |
| 2011-01-13 | 94 | 94 | 93 | 93 | 67,000 | 930 |
| 2011-01-12 | 93 | 94 | 93 | 93 | 97,000 | 930 |
| 2011-01-11 | 92 | 93 | 91 | 93 | 86,000 | 930 |
| 2011-01-07 | 93 | 93 | 92 | 92 | 47,000 | 920 |
| 2011-01-06 | 92 | 93 | 92 | 93 | 103,000 | 930 |
| 2011-01-05 | 92 | 92 | 90 | 92 | 30,000 | 920 |
| 2011-01-04 | 90 | 91 | 89 | 90 | 41,000 | 900 |
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
