8617 光世証券(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 850 | 860 | 850 | 860 | 3,000 | 8,600 |
| 1991-12-26 | 850 | 860 | 850 | 860 | 13,000 | 8,600 |
| 1991-12-25 | 864 | 864 | 864 | 864 | 1,000 | 8,640 |
| 1991-12-20 | 864 | 864 | 864 | 864 | 2,000 | 8,640 |
| 1991-12-19 | 855 | 865 | 855 | 865 | 10,000 | 8,650 |
| 1991-12-16 | 865 | 865 | 865 | 865 | 1,000 | 8,650 |
| 1991-12-13 | 865 | 865 | 865 | 865 | 11,000 | 8,650 |
| 1991-12-02 | 865 | 865 | 865 | 865 | 5,000 | 8,650 |
| 1991-11-21 | 869 | 869 | 869 | 869 | 2,000 | 8,690 |
| 1991-11-20 | 870 | 870 | 870 | 870 | 5,000 | 8,700 |
| 1991-11-19 | 870 | 870 | 870 | 870 | 2,000 | 8,700 |
| 1991-11-15 | 880 | 880 | 880 | 880 | 2,000 | 8,800 |
| 1991-11-07 | 870 | 870 | 870 | 870 | 1,000 | 8,700 |
| 1991-10-30 | 875 | 880 | 865 | 880 | 6,000 | 8,800 |
| 1991-10-29 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
| 1991-10-28 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
| 1991-10-24 | 890 | 900 | 890 | 890 | 11,000 | 8,900 |
| 1991-10-23 | 871 | 880 | 871 | 880 | 9,000 | 8,800 |
| 1991-10-22 | 881 | 891 | 881 | 891 | 10,000 | 8,910 |
| 1991-10-11 | 890 | 891 | 890 | 891 | 5,000 | 8,910 |
| 1991-10-08 | 891 | 891 | 891 | 891 | 1,000 | 8,910 |
| 1991-10-03 | 893 | 893 | 893 | 893 | 3,000 | 8,930 |
| 1991-09-30 | 903 | 903 | 903 | 903 | 2,000 | 9,030 |
| 1991-09-25 | 890 | 900 | 890 | 900 | 3,000 | 9,000 |
| 1991-09-24 | 900 | 900 | 899 | 900 | 12,000 | 9,000 |
| 1991-09-19 | 900 | 900 | 900 | 900 | 1,031,000 | 9,000 |
| 1991-09-18 | 900 | 900 | 900 | 900 | 1,001,000 | 9,000 |
| 1991-09-17 | 900 | 900 | 899 | 900 | 19,000 | 9,000 |
| 1991-09-13 | 907 | 907 | 900 | 900 | 19,000 | 9,000 |
| 1991-09-10 | 900 | 910 | 900 | 910 | 14,000 | 9,100 |
| 1991-09-09 | 900 | 900 | 900 | 900 | 5,000 | 9,000 |
| 1991-09-06 | 900 | 901 | 900 | 901 | 9,000 | 9,010 |
| 1991-09-05 | 901 | 901 | 901 | 901 | 2,000 | 9,010 |
| 1991-09-04 | 902 | 902 | 902 | 902 | 2,000 | 9,020 |
| 1991-09-02 | 901 | 902 | 901 | 901 | 26,000 | 9,010 |
| 1991-08-26 | 903 | 903 | 901 | 903 | 5,000 | 9,030 |
| 1991-08-23 | 904 | 904 | 904 | 904 | 1,000 | 9,040 |
| 1991-08-22 | 904 | 904 | 904 | 904 | 4,000 | 9,040 |
| 1991-08-21 | 904 | 904 | 904 | 904 | 1,000 | 9,040 |
| 1991-08-14 | 944 | 944 | 944 | 944 | 1,000 | 9,440 |
| 1991-07-30 | 954 | 954 | 954 | 954 | 1,000 | 9,540 |
| 1991-07-25 | 954 | 954 | 954 | 954 | 1,000 | 9,540 |
| 1991-07-23 | 954 | 954 | 954 | 954 | 1,000 | 9,540 |
| 1991-07-15 | 954 | 954 | 954 | 954 | 1,000 | 9,540 |
| 1991-07-11 | 954 | 954 | 954 | 954 | 1,000 | 9,540 |
| 1991-07-04 | 954 | 954 | 954 | 954 | 1,000 | 9,540 |
| 1991-07-02 | 955 | 955 | 955 | 955 | 1,000 | 9,550 |
| 1991-06-26 | 955 | 955 | 955 | 955 | 1,000 | 9,550 |
| 1991-06-25 | 955 | 955 | 955 | 955 | 1,000 | 9,550 |
| 1991-06-18 | 975 | 975 | 975 | 975 | 1,000 | 9,750 |
| 1991-06-14 | 995 | 995 | 995 | 995 | 2,000 | 9,950 |
| 1991-06-11 | 989 | 989 | 985 | 985 | 10,000 | 9,850 |
| 1991-06-04 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 10,000 |
| 1991-05-29 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1991-05-28 | 1,000 | 1,000 | 999 | 1,000 | 8,000 | 10,000 |
| 1991-05-27 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1991-05-23 | 1,010 | 1,030 | 1,010 | 1,020 | 3,000 | 10,200 |
| 1991-05-21 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 10,300 |
| 1991-05-09 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 10,500 |
| 1991-05-02 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1991-04-24 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 10,900 |
| 1991-04-23 | 1,090 | 1,100 | 1,090 | 1,100 | 3,000 | 11,000 |
| 1991-04-18 | 1,100 | 1,120 | 1,100 | 1,120 | 2,000 | 11,200 |
| 1991-04-17 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 11,000 |
| 1991-04-15 | 1,070 | 1,090 | 1,070 | 1,090 | 9,000 | 10,900 |
| 1991-04-12 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 10,700 |
| 1991-04-09 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1991-04-02 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1991-04-01 | 1,060 | 1,080 | 1,060 | 1,080 | 2,000 | 10,800 |
| 1991-03-28 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 1991-03-26 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 11,300 |
| 1991-03-25 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 11,200 |
| 1991-03-19 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 11,400 |
| 1991-03-18 | 1,180 | 1,180 | 1,140 | 1,140 | 4,000 | 11,400 |
| 1991-03-15 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 11,800 |
| 1991-03-07 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 11,900 |
| 1991-02-28 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 11,900 |
| 1991-02-26 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 12,100 |
| 1991-02-25 | 1,190 | 1,190 | 1,180 | 1,190 | 3,000 | 11,900 |
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
