1. HOME >
  2. 株価時系列 >
  3. 8617 >
  4. 1994年

8617 光世証券(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-305805805805801,0005,800
1994-12-296046045975974,0005,970
1994-12-286036046036045,0006,040
1994-12-276016096016095,0006,090
1994-12-265905915905919,0005,910
1994-12-2253054053054018,0005,400
1994-12-2154054053053022,0005,300
1994-12-205205305205302,0005,300
1994-12-195205205205204,0005,200
1994-12-165205205205204,0005,200
1994-12-155095105095103,0005,100
1994-12-145105105105101,0005,100
1994-12-135105205105205,0005,200
1994-12-0952152151151239,0005,120
1994-12-085115115115111,0005,110
1994-12-075205205115112,0005,110
1994-12-025195205155157,0005,150
1994-12-015425425195193,0005,190
1994-11-305505505425427,0005,420
1994-11-295205205205204,0005,200
1994-11-2850450450050012,0005,000
1994-11-2551851851851814,0005,180
1994-11-245085185085177,0005,170
1994-11-225155185155185,0005,180
1994-11-215315315205204,0005,200
1994-11-185305305215213,0005,210
1994-11-175205215205212,0005,210
1994-11-165215275215214,0005,210
1994-11-155115165115169,0005,160
1994-11-145105105105103,0005,100
1994-11-105505505505501,0005,500
1994-11-095505505505501,0005,500
1994-11-085505505505503,0005,500
1994-11-0455555555055016,0005,500
1994-11-025555555555552,0005,550
1994-11-015555555555551,0005,550
1994-10-315515515505506,0005,500
1994-10-275805805705705,0005,700
1994-10-265855855845843,0005,840
1994-10-255855855855853,0005,850
1994-10-205855855855851,0005,850
1994-10-195865865855853,0005,850
1994-10-175855855855851,0005,850
1994-10-135755755755756,0005,750
1994-10-065515515515512,0005,510
1994-10-055515515515516,0005,510
1994-10-045555555505519,0005,510
1994-10-035525525505504,0005,500
1994-09-305515515515511,0005,510
1994-09-295505525505507,0005,500
1994-09-285605605505505,0005,500
1994-09-275605605605605,0005,600
1994-09-265655755655663,0005,660
1994-09-225615615605616,0005,610
1994-09-215755755615614,0005,610
1994-09-205755805755755,0005,750
1994-09-165985985885903,0005,900
1994-09-135905905905901,0005,900
1994-09-125815905815902,0005,900
1994-09-0956059956058013,0005,800
1994-09-0857058057057015,0005,700
1994-09-0759659658058010,0005,800
1994-09-0660460460060010,0006,000
1994-09-0562262261061013,0006,100
1994-09-0261962561562020,0006,200
1994-09-016306306206205,0006,200
1994-08-316406406156209,0006,200
1994-08-306356356356353,0006,350
1994-08-296356356356352,0006,350
1994-08-266316316306304,0006,300
1994-08-256396396356396,0006,390
1994-08-246356396356394,0006,390
1994-08-236456456456456,0006,450
1994-08-186656656656651,0006,650
1994-08-176756756756752,0006,750
1994-08-166726726726722,0006,720
1994-08-156726726726721,0006,720
1994-08-126726726726721,0006,720
1994-08-106626626626621,0006,620
1994-08-086756756726723,0006,720
1994-08-056706706706701,0006,700
1994-08-036706716706708,0006,700
1994-08-026806806706702,0006,700
1994-08-016706706706704,0006,700
1994-07-2966167066167013,0006,700
1994-07-286616616616611,0006,610
1994-07-276616616616615,0006,610
1994-07-256706706606604,0006,600
1994-07-216876876806804,0006,800
1994-07-206856906856906,0006,900
1994-07-1969169168568519,0006,850
1994-07-187077076916915,0006,910
1994-07-146976976976971,0006,970
1994-07-136936956936954,0006,950
1994-07-127057056916954,0006,950
1994-07-117167167167161,0007,160
1994-07-087207207177172,0007,170
1994-07-077177207177203,0007,200
1994-07-0672973572172115,0007,210
1994-07-0572572972172910,0007,290
1994-07-0471072971072910,0007,290
1994-07-017207217207203,0007,200
1994-06-307167307167307,0007,300
1994-06-297167167167161,0007,160
1994-06-287017147017145,0007,140
1994-06-277007006906916,0006,910
1994-06-247207297107298,0007,290
1994-06-2370272070272017,0007,200
1994-06-226996996906959,0006,950
1994-06-217127127127123,0007,120
1994-06-2074274272273210,0007,320
1994-06-1772274272274210,0007,420
1994-06-1673973972172111,0007,210
1994-06-1572374472374010,0007,400
1994-06-1474574572173019,0007,300
1994-06-1372574072573919,0007,390
1994-06-1071672671672560,0007,250
1994-06-0968171368171125,0007,110
1994-06-086806826656806,0006,800
1994-06-066806806806805,0006,800
1994-06-0368068568068014,0006,800
1994-06-0268869568869017,0006,900
1994-06-016906906886883,0006,880
1994-05-3168168167067520,0006,750
1994-05-276356356206356,0006,350
1994-05-266356356346353,0006,350
1994-05-256356356356354,0006,350
1994-05-246206316206317,0006,310
1994-05-236156156156151,0006,150
1994-05-206286286286281,0006,280
1994-05-196286286286281,0006,280
1994-05-186156156156153,0006,150
1994-05-176206206206202,0006,200
1994-05-166196206196203,0006,200
1994-05-126296296296291,0006,290
1994-04-256326326326321,0006,320
1994-04-216316326316322,0006,320
1994-04-196506506306303,0006,300
1994-04-156366506366504,0006,500
1994-04-136306306306302,0006,300
1994-04-126516516506502,0006,500
1994-04-086516516506502,0006,500
1994-04-0667467465065011,0006,500
1994-03-287047047047046,0007,040
1994-03-2568968968568917,0006,890
1994-03-246996996996991,0006,990
1994-03-2370070070070010,0007,000
1994-03-227127127107105,0007,100
1994-03-1869971069971017,0007,100
1994-03-177007007007003,0007,000
1994-03-166916916906906,0006,900
1994-03-1569569669069012,0006,900
1994-03-146957006957005,0007,000
1994-03-1170070069569510,0006,950
1994-03-1069569569569513,0006,950
1994-03-096956956956951,0006,950
1994-03-086956956956954,0006,950
1994-03-0769072068269541,0006,950
1994-03-046826826826823,0006,820
1994-03-036826826826821,0006,820
1994-03-027007007007001,0007,000
1994-03-0169570069570018,0007,000
1994-02-2868070068070013,0007,000
1994-02-256506706506707,0006,700
1994-02-2264965064965013,0006,500
1994-02-166706706606605,0006,600
1994-02-1566067066067014,0006,700
1994-02-146706806706804,0006,800
1994-02-106806806806803,0006,800
1994-02-0970172070070022,0007,000
1994-02-0868570068570012,0007,000
1994-02-0767568567068022,0006,800
1994-02-0466466566066510,0006,650
1994-02-0368568567567524,0006,750
1994-02-0266068566068548,0006,850
1994-01-285855855705704,0005,700
1994-01-275855855855852,0005,850
1994-01-265805805665758,0005,750
1994-01-255605605605601,0005,600
1994-01-245685685565565,0005,560
1994-01-2159760459460419,0006,040
1994-01-2059660059559520,0005,950
1994-01-1960060559259515,0005,950
1994-01-185916005915927,0005,920
1994-01-1759159159059115,0005,910
1994-01-145705805705808,0005,800
1994-01-135605705605606,0005,600
1994-01-125405505405507,0005,500
1994-01-1154454554054010,0005,400
1994-01-105045045045045,0005,040
1994-01-074984984974987,0004,980
1994-01-0546546846546811,0004,680

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