8617 光世証券(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1992-12-24 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1992-12-21 | 530 | 530 | 520 | 520 | 7,000 | 5,200 |
| 1992-12-18 | 530 | 530 | 530 | 530 | 7,000 | 5,300 |
| 1992-12-17 | 530 | 530 | 530 | 530 | 11,000 | 5,300 |
| 1992-12-15 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1992-12-14 | 544 | 544 | 544 | 544 | 3,000 | 5,440 |
| 1992-12-10 | 555 | 564 | 555 | 564 | 9,000 | 5,640 |
| 1992-12-09 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1992-12-08 | 515 | 520 | 515 | 520 | 29,000 | 5,200 |
| 1992-12-07 | 515 | 515 | 515 | 515 | 2,000 | 5,150 |
| 1992-12-04 | 514 | 515 | 500 | 515 | 52,000 | 5,150 |
| 1992-11-27 | 523 | 523 | 523 | 523 | 1,000 | 5,230 |
| 1992-11-19 | 553 | 553 | 553 | 553 | 2,000 | 5,530 |
| 1992-11-18 | 557 | 557 | 557 | 557 | 1,000 | 5,570 |
| 1992-11-11 | 567 | 567 | 567 | 567 | 1,000 | 5,670 |
| 1992-11-05 | 577 | 577 | 577 | 577 | 1,000 | 5,770 |
| 1992-10-30 | 597 | 597 | 587 | 587 | 11,000 | 5,870 |
| 1992-10-29 | 598 | 598 | 598 | 598 | 6,000 | 5,980 |
| 1992-10-23 | 603 | 603 | 603 | 603 | 5,000 | 6,030 |
| 1992-10-21 | 605 | 610 | 605 | 610 | 10,000 | 6,100 |
| 1992-10-20 | 610 | 610 | 610 | 610 | 5,000 | 6,100 |
| 1992-10-09 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1992-10-06 | 610 | 610 | 600 | 600 | 6,000 | 6,000 |
| 1992-10-01 | 620 | 620 | 620 | 620 | 3,000 | 6,200 |
| 1992-09-30 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1992-09-28 | 650 | 650 | 645 | 645 | 5,000 | 6,450 |
| 1992-09-22 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1992-09-18 | 630 | 630 | 630 | 630 | 9,000 | 6,300 |
| 1992-09-14 | 631 | 631 | 631 | 631 | 7,000 | 6,310 |
| 1992-09-04 | 591 | 602 | 591 | 601 | 10,000 | 6,010 |
| 1992-09-01 | 581 | 581 | 581 | 581 | 1,000 | 5,810 |
| 1992-08-28 | 521 | 521 | 521 | 521 | 1,000 | 5,210 |
| 1992-08-26 | 508 | 521 | 508 | 521 | 3,000 | 5,210 |
| 1992-08-12 | 538 | 538 | 538 | 538 | 1,000 | 5,380 |
| 1992-08-05 | 564 | 564 | 563 | 563 | 5,000 | 5,630 |
| 1992-07-31 | 574 | 574 | 574 | 574 | 1,000 | 5,740 |
| 1992-07-24 | 593 | 593 | 589 | 589 | 9,000 | 5,890 |
| 1992-07-23 | 593 | 593 | 593 | 593 | 9,000 | 5,930 |
| 1992-07-17 | 604 | 604 | 603 | 603 | 3,000 | 6,030 |
| 1992-07-10 | 604 | 604 | 604 | 604 | 2,000 | 6,040 |
| 1992-06-30 | 600 | 605 | 600 | 605 | 6,000 | 6,050 |
| 1992-06-26 | 611 | 611 | 610 | 610 | 8,000 | 6,100 |
| 1992-06-25 | 610 | 610 | 610 | 610 | 2,000 | 6,100 |
| 1992-06-19 | 611 | 611 | 611 | 611 | 1,000 | 6,110 |
| 1992-06-18 | 611 | 611 | 611 | 611 | 3,000 | 6,110 |
| 1992-06-12 | 612 | 612 | 612 | 612 | 3,000 | 6,120 |
| 1992-06-09 | 615 | 615 | 615 | 615 | 5,000 | 6,150 |
| 1992-06-05 | 615 | 615 | 615 | 615 | 4,000 | 6,150 |
| 1992-06-02 | 612 | 615 | 612 | 615 | 2,000 | 6,150 |
| 1992-06-01 | 612 | 612 | 612 | 612 | 1,000 | 6,120 |
| 1992-05-29 | 615 | 615 | 612 | 612 | 11,000 | 6,120 |
| 1992-05-28 | 615 | 615 | 615 | 615 | 2,000 | 6,150 |
| 1992-05-26 | 645 | 645 | 645 | 645 | 9,000 | 6,450 |
| 1992-05-08 | 660 | 660 | 660 | 660 | 4,000 | 6,600 |
| 1992-05-01 | 611 | 650 | 611 | 650 | 5,000 | 6,500 |
| 1992-04-30 | 631 | 631 | 631 | 631 | 4,000 | 6,310 |
| 1992-04-28 | 639 | 640 | 639 | 640 | 10,000 | 6,400 |
| 1992-04-24 | 659 | 659 | 659 | 659 | 5,000 | 6,590 |
| 1992-04-23 | 660 | 660 | 660 | 660 | 12,000 | 6,600 |
| 1992-04-22 | 661 | 661 | 661 | 661 | 3,000 | 6,610 |
| 1992-04-17 | 691 | 691 | 681 | 681 | 28,000 | 6,810 |
| 1992-04-16 | 695 | 695 | 695 | 695 | 5,000 | 6,950 |
| 1992-04-14 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1992-04-13 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1992-04-08 | 701 | 701 | 701 | 701 | 4,000 | 7,010 |
| 1992-04-06 | 715 | 715 | 715 | 715 | 3,000 | 7,150 |
| 1992-04-03 | 709 | 709 | 709 | 709 | 6,000 | 7,090 |
| 1992-03-25 | 725 | 725 | 725 | 725 | 6,000 | 7,250 |
| 1992-03-24 | 735 | 735 | 735 | 735 | 110,000 | 7,350 |
| 1992-03-13 | 730 | 740 | 730 | 740 | 4,000 | 7,400 |
| 1992-03-04 | 750 | 750 | 750 | 750 | 6,000 | 7,500 |
| 1992-02-28 | 770 | 770 | 770 | 770 | 4,000 | 7,700 |
| 1992-02-26 | 780 | 780 | 780 | 780 | 2,000 | 7,800 |
| 1992-02-25 | 781 | 781 | 781 | 781 | 2,000 | 7,810 |
| 1992-02-24 | 800 | 800 | 790 | 790 | 701,000 | 7,900 |
| 1992-02-20 | 800 | 800 | 800 | 800 | 4,000 | 8,000 |
| 1992-02-19 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1992-02-17 | 810 | 810 | 800 | 800 | 2,000 | 8,000 |
| 1992-02-14 | 818 | 818 | 815 | 815 | 5,000 | 8,150 |
| 1992-02-13 | 819 | 819 | 818 | 818 | 6,000 | 8,180 |
| 1992-02-07 | 846 | 846 | 846 | 846 | 1,000 | 8,460 |
| 1992-02-06 | 846 | 846 | 846 | 846 | 1,000 | 8,460 |
| 1992-01-30 | 850 | 850 | 850 | 850 | 2,000 | 8,500 |
| 1992-01-24 | 845 | 845 | 845 | 845 | 4,000 | 8,450 |
| 1992-01-23 | 840 | 845 | 840 | 845 | 15,000 | 8,450 |
| 1992-01-22 | 847 | 850 | 847 | 850 | 3,000 | 8,500 |
| 1992-01-20 | 850 | 850 | 850 | 850 | 10,000 | 8,500 |
| 1992-01-14 | 855 | 855 | 855 | 855 | 1,000 | 8,550 |
| 1992-01-10 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
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
