1. HOME >
  2. 株価時系列 >
  3. 8617 >
  4. 1993年

8617 光世証券(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-304804804654654,0004,650
1993-12-294804804754758,0004,750
1993-12-284754754744753,0004,750
1993-12-274804804754755,0004,750
1993-12-244854854854851,0004,850
1993-12-224974974964963,0004,960
1993-12-215075074974978,0004,970
1993-12-2050051050051021,0005,100
1993-12-1748650048650012,0005,000
1993-12-1648548548548511,0004,850
1993-12-1547547547047013,0004,700
1993-12-144684684684681,0004,680
1993-12-1346147146146614,0004,660
1993-12-1045045045045024,0004,500
1993-12-0946046045946016,0004,600
1993-12-074804804804807,0004,800
1993-12-065055054904907,0004,900
1993-12-0350551550551511,0005,150
1993-12-025085085085089,0005,080
1993-12-0146346346346310,0004,630
1993-11-3045245244844812,0004,480
1993-11-264754764754756,0004,750
1993-11-2547148047147522,0004,750
1993-11-2448849347147140,0004,710
1993-11-225135135135139,0005,130
1993-11-1951551551051514,0005,150
1993-11-1851051551051526,0005,150
1993-11-1753553551051010,0005,100
1993-11-165455455455454,0005,450
1993-11-1556056055555516,0005,550
1993-11-125695735695709,0005,700
1993-11-106006005995997,0005,990
1993-11-0861062161062016,0006,200
1993-11-056256256256256,0006,250
1993-11-046306306256254,0006,250
1993-11-026306306306307,0006,300
1993-11-0162563062063011,0006,300
1993-10-296256256256253,0006,250
1993-10-276256256256251,0006,250
1993-10-266306316256254,0006,250
1993-10-256056306056308,0006,300
1993-10-2258060058060015,0006,000
1993-10-215805805805802,0005,800
1993-10-206096095995996,0005,990
1993-10-186306306306304,0006,300
1993-10-156306306306302,0006,300
1993-10-1464064063763710,0006,370
1993-10-136406406406404,0006,400
1993-10-126306406306404,0006,400
1993-10-086506506506502,0006,500
1993-10-076506546506506,0006,500
1993-10-066506566506544,0006,540
1993-10-056576576566566,0006,560
1993-10-046676676676671,0006,670
1993-10-016706706696695,0006,690
1993-09-306706706706702,0006,700
1993-09-296806806606606,0006,600
1993-09-286906906806806,0006,800
1993-09-246996996996991,0006,990
1993-09-227007007007002,0007,000
1993-09-2169570069570011,0007,000
1993-09-2069069069069014,0006,900
1993-09-176796796796791,0006,790
1993-09-166976976976971,0006,970
1993-09-146876876876871,0006,870
1993-09-136876876856877,0006,870
1993-09-106986986886882,0006,880
1993-09-086996996996991,0006,990
1993-09-067007007007007,0007,000
1993-09-036927006927008,0007,000
1993-09-0170270270270212,0007,020
1993-08-317047047027022,0007,020
1993-08-307037037037031,0007,030
1993-08-2770971070970912,0007,090
1993-08-257007007007001,0007,000
1993-08-2370970970970918,0007,090
1993-08-207097097097092,0007,090
1993-08-187147147147145,0007,140
1993-08-177197197147143,0007,140
1993-08-167207207207201,0007,200
1993-08-137387387387384,0007,380
1993-08-127307387307388,0007,380
1993-08-117207207207205,0007,200
1993-08-107207207207201,0007,200
1993-08-097207207207202,0007,200
1993-08-067297297297291,0007,290
1993-08-0572072071071020,0007,100
1993-08-0369071269071059,0007,100
1993-08-027107107007003,0007,000
1993-07-306867076867007,0007,000
1993-07-296726776726775,0006,770
1993-07-286706706706702,0006,700
1993-07-2766668766668610,0006,860
1993-07-266666666666662,0006,660
1993-07-236766766766767,0006,760
1993-07-226856866856862,0006,860
1993-07-216906906856852,0006,850
1993-07-166906906906901,0006,900
1993-07-156606706606704,0006,700
1993-07-146806806806803,0006,800
1993-07-136506506506501,0006,500
1993-07-126366416366413,0006,410
1993-07-096406406306304,0006,300
1993-07-086526526456452,0006,450
1993-07-076516516516511,0006,510
1993-07-066506516506517,0006,510
1993-07-056706706706702,0006,700
1993-07-026786786686683,0006,680
1993-07-016946946786786,0006,780
1993-06-306906946906945,0006,940
1993-06-297047057047054,0007,050
1993-06-257107107107104,0007,100
1993-06-247007107007104,0007,100
1993-06-2369070069069912,0006,990
1993-06-2269969968968912,0006,890
1993-06-216907006907009,0007,000
1993-06-187007007007001,0007,000
1993-06-177007007007006,0007,000
1993-06-1174174574174512,0007,450
1993-06-107417417417411,0007,410
1993-06-087407417407414,0007,410
1993-06-0774474573573514,0007,350
1993-06-047407457407453,0007,450
1993-06-037407457407454,0007,450
1993-06-027307307307301,0007,300
1993-05-317507507507505,0007,500
1993-05-2875075074575024,0007,500
1993-05-2775075575075114,0007,510
1993-05-2673674273674211,0007,420
1993-05-257457457427426,0007,420
1993-05-247317457307455,0007,450
1993-05-217307307307302,0007,300
1993-05-207457457407403,0007,400
1993-05-1973873973873810,0007,380
1993-05-187497497407402,0007,400
1993-05-177507507507507,0007,500
1993-05-147607607607607,0007,600
1993-05-1375575575075511,0007,550
1993-05-127607607517555,0007,550
1993-05-1175576575576021,0007,600
1993-05-107407507407406,0007,400
1993-05-077497497307403,0007,400
1993-05-067537607527526,0007,520
1993-04-307307517307512,0007,510
1993-04-2873573573073018,0007,300
1993-04-2767970067870014,0007,000
1993-04-267007006996997,0006,990
1993-04-237167167007004,0007,000
1993-04-207367367367364,0007,360
1993-04-197657657507505,0007,500
1993-04-1677577577577519,0007,750
1993-04-157757757757755,0007,750
1993-04-1477077576077511,0007,750
1993-04-1374076073075035,0007,500
1993-04-127607607407409,0007,400
1993-04-0976076075875912,0007,590
1993-04-0879579576076123,0007,610
1993-04-0779079178579136,0007,910
1993-04-0680581679079086,0007,900
1993-04-0271071571071522,0007,150
1993-04-016906986896988,0006,980
1993-03-3170070069069520,0006,950
1993-03-3071071069069019,0006,900
1993-03-2970171370171310,0007,130
1993-03-2667070067070010,0007,000
1993-03-256706706706709,0006,700
1993-03-246656706656709,0006,700
1993-03-2366967666567621,0006,760
1993-03-2267267465965957,0006,590
1993-03-1961563461563433,0006,340
1993-03-1856158556158525,0005,850
1993-03-1750050049050011,0005,000
1993-03-165005005005006,0005,000
1993-03-115005005005001,0005,000
1993-03-105105105105101,0005,100
1993-03-094954954954953,0004,950
1993-03-084754754754751,0004,750
1993-03-054754754754751,0004,750
1993-03-024754754754751,0004,750
1993-02-264744744744745,0004,740
1993-02-254794794794791,0004,790
1993-02-224844844804805,0004,800
1993-02-154904904904902,0004,900
1993-02-104904904904901,0004,900
1993-02-044954954954952,0004,950
1993-02-034954954954951,0004,950
1993-02-024954954954952,0004,950
1993-01-294934934934931,0004,930
1993-01-274914914914911,0004,910
1993-01-264904904904901,0004,900
1993-01-254964964964962,0004,960
1993-01-225005005005003,0005,000
1993-01-215005005005004,0005,000
1993-01-2050050050050015,0005,000
1993-01-195005005005009,0005,000
1993-01-115005005005003,0005,000
1993-01-075105105105104,0005,100
1993-01-0451051051051052,0005,100

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