8617 光世証券(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 658 | 661 | 650 | 650 | 40,000 | 6,500 |
| 1995-12-28 | 680 | 685 | 656 | 676 | 89,000 | 6,760 |
| 1995-12-27 | 660 | 700 | 660 | 685 | 201,000 | 6,850 |
| 1995-12-26 | 633 | 650 | 620 | 650 | 159,000 | 6,500 |
| 1995-12-25 | 600 | 644 | 590 | 639 | 198,000 | 6,390 |
| 1995-12-22 | 540 | 570 | 540 | 570 | 104,000 | 5,700 |
| 1995-12-21 | 528 | 539 | 525 | 539 | 41,000 | 5,390 |
| 1995-12-20 | 530 | 530 | 515 | 528 | 41,000 | 5,280 |
| 1995-12-19 | 505 | 513 | 505 | 510 | 20,000 | 5,100 |
| 1995-12-18 | 536 | 536 | 530 | 533 | 23,000 | 5,330 |
| 1995-12-15 | 540 | 545 | 535 | 540 | 72,000 | 5,400 |
| 1995-12-14 | 529 | 538 | 523 | 538 | 30,000 | 5,380 |
| 1995-12-13 | 535 | 535 | 521 | 521 | 32,000 | 5,210 |
| 1995-12-12 | 525 | 529 | 520 | 520 | 25,000 | 5,200 |
| 1995-12-11 | 522 | 527 | 512 | 512 | 91,000 | 5,120 |
| 1995-12-08 | 512 | 526 | 512 | 512 | 67,000 | 5,120 |
| 1995-12-07 | 500 | 525 | 500 | 521 | 79,000 | 5,210 |
| 1995-12-06 | 494 | 500 | 485 | 500 | 52,000 | 5,000 |
| 1995-12-05 | 495 | 497 | 490 | 497 | 26,000 | 4,970 |
| 1995-12-04 | 480 | 490 | 475 | 490 | 66,000 | 4,900 |
| 1995-12-01 | 477 | 480 | 471 | 471 | 24,000 | 4,710 |
| 1995-11-30 | 465 | 470 | 460 | 469 | 16,000 | 4,690 |
| 1995-11-29 | 466 | 466 | 465 | 465 | 4,000 | 4,650 |
| 1995-11-28 | 453 | 459 | 441 | 456 | 55,000 | 4,560 |
| 1995-11-27 | 450 | 455 | 450 | 453 | 13,000 | 4,530 |
| 1995-11-24 | 447 | 449 | 442 | 442 | 8,000 | 4,420 |
| 1995-11-22 | 449 | 450 | 449 | 450 | 5,000 | 4,500 |
| 1995-11-21 | 442 | 450 | 442 | 449 | 8,000 | 4,490 |
| 1995-11-20 | 435 | 440 | 430 | 440 | 16,000 | 4,400 |
| 1995-11-17 | 427 | 435 | 427 | 430 | 19,000 | 4,300 |
| 1995-11-16 | 421 | 421 | 421 | 421 | 9,000 | 4,210 |
| 1995-11-15 | 426 | 426 | 426 | 426 | 1,000 | 4,260 |
| 1995-11-14 | 431 | 431 | 431 | 431 | 2,000 | 4,310 |
| 1995-11-13 | 436 | 436 | 431 | 431 | 4,000 | 4,310 |
| 1995-11-10 | 435 | 435 | 435 | 435 | 3,000 | 4,350 |
| 1995-11-09 | 435 | 440 | 435 | 440 | 3,000 | 4,400 |
| 1995-11-07 | 435 | 438 | 435 | 438 | 12,000 | 4,380 |
| 1995-11-06 | 431 | 445 | 431 | 445 | 13,000 | 4,450 |
| 1995-11-02 | 420 | 430 | 415 | 430 | 15,000 | 4,300 |
| 1995-11-01 | 419 | 420 | 415 | 415 | 4,000 | 4,150 |
| 1995-10-31 | 420 | 420 | 410 | 420 | 10,000 | 4,200 |
| 1995-10-30 | 420 | 424 | 420 | 420 | 6,000 | 4,200 |
| 1995-10-27 | 435 | 435 | 420 | 430 | 11,000 | 4,300 |
| 1995-10-25 | 457 | 457 | 457 | 457 | 6,000 | 4,570 |
| 1995-10-24 | 461 | 461 | 457 | 457 | 8,000 | 4,570 |
| 1995-10-23 | 461 | 461 | 461 | 461 | 2,000 | 4,610 |
| 1995-10-20 | 469 | 471 | 462 | 462 | 6,000 | 4,620 |
| 1995-10-19 | 460 | 470 | 460 | 470 | 4,000 | 4,700 |
| 1995-10-18 | 475 | 475 | 460 | 460 | 6,000 | 4,600 |
| 1995-10-17 | 475 | 480 | 475 | 480 | 9,000 | 4,800 |
| 1995-10-16 | 484 | 484 | 475 | 475 | 7,000 | 4,750 |
| 1995-10-13 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 1995-10-12 | 490 | 490 | 485 | 485 | 6,000 | 4,850 |
| 1995-10-11 | 490 | 493 | 490 | 493 | 8,000 | 4,930 |
| 1995-10-09 | 493 | 493 | 493 | 493 | 5,000 | 4,930 |
| 1995-10-06 | 485 | 493 | 475 | 475 | 13,000 | 4,750 |
| 1995-10-05 | 470 | 480 | 470 | 475 | 10,000 | 4,750 |
| 1995-10-04 | 470 | 470 | 470 | 470 | 10,000 | 4,700 |
| 1995-10-03 | 477 | 477 | 470 | 470 | 6,000 | 4,700 |
| 1995-10-02 | 470 | 470 | 470 | 470 | 3,000 | 4,700 |
| 1995-09-29 | 477 | 477 | 470 | 470 | 5,000 | 4,700 |
| 1995-09-28 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 1995-09-27 | 478 | 480 | 478 | 480 | 8,000 | 4,800 |
| 1995-09-26 | 479 | 479 | 479 | 479 | 3,000 | 4,790 |
| 1995-09-25 | 479 | 479 | 478 | 479 | 6,000 | 4,790 |
| 1995-09-22 | 480 | 480 | 477 | 480 | 20,000 | 4,800 |
| 1995-09-21 | 490 | 490 | 485 | 485 | 7,000 | 4,850 |
| 1995-09-20 | 505 | 505 | 500 | 500 | 11,000 | 5,000 |
| 1995-09-19 | 510 | 525 | 505 | 520 | 31,000 | 5,200 |
| 1995-09-18 | 530 | 530 | 511 | 511 | 41,000 | 5,110 |
| 1995-09-14 | 506 | 515 | 500 | 515 | 24,000 | 5,150 |
| 1995-09-13 | 509 | 509 | 505 | 505 | 12,000 | 5,050 |
| 1995-09-12 | 500 | 510 | 496 | 496 | 63,000 | 4,960 |
| 1995-09-11 | 483 | 500 | 483 | 496 | 32,000 | 4,960 |
| 1995-09-08 | 469 | 486 | 467 | 483 | 71,000 | 4,830 |
| 1995-09-07 | 455 | 464 | 453 | 464 | 9,000 | 4,640 |
| 1995-09-06 | 465 | 469 | 460 | 460 | 9,000 | 4,600 |
| 1995-09-05 | 468 | 468 | 468 | 468 | 3,000 | 4,680 |
| 1995-09-04 | 473 | 480 | 470 | 470 | 67,000 | 4,700 |
| 1995-09-01 | 465 | 473 | 465 | 473 | 6,000 | 4,730 |
| 1995-08-31 | 459 | 460 | 459 | 460 | 21,000 | 4,600 |
| 1995-08-30 | 465 | 468 | 460 | 460 | 57,000 | 4,600 |
| 1995-08-29 | 470 | 470 | 465 | 465 | 12,000 | 4,650 |
| 1995-08-28 | 460 | 465 | 460 | 465 | 12,000 | 4,650 |
| 1995-08-25 | 450 | 450 | 450 | 450 | 12,000 | 4,500 |
| 1995-08-24 | 449 | 449 | 440 | 440 | 7,000 | 4,400 |
| 1995-08-23 | 442 | 443 | 440 | 441 | 17,000 | 4,410 |
| 1995-08-22 | 464 | 464 | 452 | 452 | 8,000 | 4,520 |
| 1995-08-21 | 462 | 462 | 458 | 459 | 11,000 | 4,590 |
| 1995-08-18 | 475 | 476 | 457 | 457 | 19,000 | 4,570 |
| 1995-08-17 | 489 | 489 | 457 | 480 | 51,000 | 4,800 |
| 1995-08-16 | 469 | 500 | 467 | 490 | 111,000 | 4,900 |
| 1995-08-15 | 413 | 450 | 413 | 450 | 26,000 | 4,500 |
| 1995-08-14 | 413 | 413 | 406 | 406 | 6,000 | 4,060 |
| 1995-08-11 | 408 | 410 | 406 | 406 | 6,000 | 4,060 |
| 1995-08-09 | 410 | 410 | 406 | 406 | 12,000 | 4,060 |
| 1995-08-08 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1995-08-07 | 420 | 420 | 414 | 414 | 4,000 | 4,140 |
| 1995-08-04 | 415 | 415 | 412 | 415 | 10,000 | 4,150 |
| 1995-08-03 | 400 | 420 | 400 | 415 | 72,000 | 4,150 |
| 1995-08-02 | 393 | 395 | 393 | 395 | 61,000 | 3,950 |
| 1995-08-01 | 398 | 398 | 398 | 398 | 4,000 | 3,980 |
| 1995-07-31 | 409 | 409 | 409 | 409 | 2,000 | 4,090 |
| 1995-07-28 | 412 | 412 | 412 | 412 | 3,000 | 4,120 |
| 1995-07-27 | 407 | 413 | 407 | 413 | 5,000 | 4,130 |
| 1995-07-25 | 415 | 415 | 410 | 410 | 4,000 | 4,100 |
| 1995-07-24 | 420 | 420 | 415 | 415 | 2,000 | 4,150 |
| 1995-07-21 | 419 | 419 | 414 | 415 | 6,000 | 4,150 |
| 1995-07-20 | 417 | 417 | 417 | 417 | 1,000 | 4,170 |
| 1995-07-18 | 438 | 440 | 419 | 419 | 21,000 | 4,190 |
| 1995-07-17 | 427 | 432 | 423 | 430 | 13,000 | 4,300 |
| 1995-07-13 | 427 | 435 | 423 | 423 | 15,000 | 4,230 |
| 1995-07-12 | 413 | 417 | 412 | 417 | 45,000 | 4,170 |
| 1995-07-11 | 425 | 425 | 400 | 401 | 22,000 | 4,010 |
| 1995-07-10 | 431 | 431 | 420 | 428 | 33,000 | 4,280 |
| 1995-07-07 | 396 | 406 | 382 | 396 | 353,000 | 3,960 |
| 1995-07-06 | 386 | 396 | 386 | 396 | 10,000 | 3,960 |
| 1995-07-05 | 381 | 391 | 381 | 391 | 11,000 | 3,910 |
| 1995-07-04 | 371 | 371 | 371 | 371 | 3,000 | 3,710 |
| 1995-06-30 | 381 | 381 | 371 | 371 | 25,000 | 3,710 |
| 1995-06-29 | 380 | 380 | 375 | 375 | 8,000 | 3,750 |
| 1995-06-28 | 371 | 371 | 371 | 371 | 2,000 | 3,710 |
| 1995-06-27 | 392 | 392 | 379 | 379 | 63,000 | 3,790 |
| 1995-06-26 | 390 | 400 | 390 | 400 | 5,000 | 4,000 |
| 1995-06-23 | 362 | 384 | 362 | 379 | 4,000 | 3,790 |
| 1995-06-21 | 361 | 361 | 361 | 361 | 3,000 | 3,610 |
| 1995-06-20 | 366 | 366 | 350 | 355 | 42,000 | 3,550 |
| 1995-06-19 | 370 | 372 | 370 | 371 | 15,000 | 3,710 |
| 1995-06-16 | 375 | 375 | 367 | 372 | 8,000 | 3,720 |
| 1995-06-15 | 368 | 368 | 365 | 367 | 4,000 | 3,670 |
| 1995-06-14 | 367 | 367 | 362 | 367 | 3,000 | 3,670 |
| 1995-06-13 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1995-06-09 | 386 | 386 | 386 | 386 | 4,000 | 3,860 |
| 1995-06-07 | 409 | 410 | 409 | 410 | 7,000 | 4,100 |
| 1995-06-02 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 1995-06-01 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 1995-05-31 | 392 | 392 | 392 | 392 | 1,000 | 3,920 |
| 1995-05-30 | 391 | 391 | 391 | 391 | 1,000 | 3,910 |
| 1995-05-29 | 391 | 391 | 391 | 391 | 3,000 | 3,910 |
| 1995-05-26 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1995-05-25 | 419 | 419 | 400 | 400 | 8,000 | 4,000 |
| 1995-05-22 | 425 | 425 | 420 | 420 | 3,000 | 4,200 |
| 1995-05-19 | 430 | 430 | 430 | 430 | 5,000 | 4,300 |
| 1995-05-18 | 429 | 430 | 429 | 430 | 7,000 | 4,300 |
| 1995-05-16 | 439 | 439 | 439 | 439 | 1,000 | 4,390 |
| 1995-05-15 | 436 | 440 | 436 | 440 | 4,000 | 4,400 |
| 1995-05-12 | 441 | 441 | 436 | 436 | 8,000 | 4,360 |
| 1995-05-10 | 458 | 458 | 456 | 456 | 13,000 | 4,560 |
| 1995-05-09 | 456 | 466 | 456 | 463 | 4,000 | 4,630 |
| 1995-05-08 | 453 | 457 | 453 | 457 | 9,000 | 4,570 |
| 1995-05-02 | 454 | 455 | 454 | 454 | 9,000 | 4,540 |
| 1995-05-01 | 454 | 455 | 454 | 454 | 4,000 | 4,540 |
| 1995-04-27 | 455 | 455 | 455 | 455 | 3,000 | 4,550 |
| 1995-04-26 | 475 | 475 | 465 | 465 | 2,000 | 4,650 |
| 1995-04-25 | 464 | 475 | 464 | 475 | 6,000 | 4,750 |
| 1995-04-24 | 466 | 466 | 464 | 464 | 7,000 | 4,640 |
| 1995-04-21 | 446 | 455 | 446 | 455 | 41,000 | 4,550 |
| 1995-04-20 | 450 | 450 | 445 | 450 | 12,000 | 4,500 |
| 1995-04-19 | 439 | 454 | 439 | 454 | 16,000 | 4,540 |
| 1995-04-18 | 448 | 448 | 448 | 448 | 10,000 | 4,480 |
| 1995-04-17 | 454 | 458 | 454 | 458 | 2,000 | 4,580 |
| 1995-04-14 | 459 | 459 | 459 | 459 | 1,000 | 4,590 |
| 1995-04-13 | 460 | 465 | 460 | 465 | 3,000 | 4,650 |
| 1995-04-11 | 448 | 452 | 448 | 452 | 10,000 | 4,520 |
| 1995-04-10 | 446 | 446 | 446 | 446 | 3,000 | 4,460 |
| 1995-04-07 | 451 | 451 | 451 | 451 | 1,000 | 4,510 |
| 1995-04-06 | 452 | 452 | 452 | 452 | 1,000 | 4,520 |
| 1995-04-05 | 453 | 453 | 451 | 451 | 5,000 | 4,510 |
| 1995-04-04 | 443 | 449 | 440 | 443 | 10,000 | 4,430 |
| 1995-04-03 | 454 | 454 | 454 | 454 | 2,000 | 4,540 |
| 1995-03-31 | 486 | 487 | 480 | 480 | 11,000 | 4,800 |
| 1995-03-30 | 475 | 480 | 475 | 480 | 3,000 | 4,800 |
| 1995-03-29 | 476 | 476 | 475 | 475 | 4,000 | 4,750 |
| 1995-03-28 | 455 | 455 | 455 | 455 | 2,000 | 4,550 |
| 1995-03-27 | 440 | 455 | 440 | 455 | 7,000 | 4,550 |
| 1995-03-24 | 436 | 438 | 431 | 438 | 21,000 | 4,380 |
| 1995-03-23 | 439 | 439 | 434 | 438 | 3,000 | 4,380 |
| 1995-03-22 | 448 | 448 | 440 | 440 | 8,000 | 4,400 |
| 1995-03-20 | 454 | 454 | 448 | 450 | 11,000 | 4,500 |
| 1995-03-17 | 461 | 461 | 461 | 461 | 3,000 | 4,610 |
| 1995-03-16 | 477 | 477 | 462 | 462 | 14,000 | 4,620 |
| 1995-03-13 | 462 | 462 | 462 | 462 | 2,000 | 4,620 |
| 1995-03-10 | 472 | 472 | 466 | 466 | 23,000 | 4,660 |
| 1995-03-08 | 470 | 470 | 467 | 470 | 6,000 | 4,700 |
| 1995-03-07 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1995-03-06 | 468 | 470 | 467 | 470 | 4,000 | 4,700 |
| 1995-02-28 | 467 | 468 | 467 | 468 | 5,000 | 4,680 |
| 1995-02-27 | 481 | 481 | 481 | 481 | 2,000 | 4,810 |
| 1995-02-24 | 481 | 481 | 481 | 481 | 3,000 | 4,810 |
| 1995-02-23 | 485 | 485 | 481 | 481 | 4,000 | 4,810 |
| 1995-02-22 | 490 | 493 | 481 | 481 | 3,000 | 4,810 |
| 1995-02-21 | 498 | 498 | 498 | 498 | 1,000 | 4,980 |
| 1995-02-20 | 498 | 498 | 498 | 498 | 2,000 | 4,980 |
| 1995-02-17 | 491 | 499 | 490 | 498 | 22,000 | 4,980 |
| 1995-02-16 | 510 | 510 | 490 | 490 | 3,000 | 4,900 |
| 1995-02-15 | 520 | 520 | 520 | 520 | 4,000 | 5,200 |
| 1995-02-14 | 511 | 530 | 511 | 530 | 5,000 | 5,300 |
| 1995-02-13 | 511 | 511 | 511 | 511 | 1,000 | 5,110 |
| 1995-02-10 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1995-02-09 | 501 | 510 | 501 | 510 | 2,000 | 5,100 |
| 1995-02-08 | 506 | 506 | 500 | 500 | 12,000 | 5,000 |
| 1995-02-06 | 516 | 516 | 502 | 503 | 5,000 | 5,030 |
| 1995-02-03 | 550 | 550 | 515 | 515 | 7,000 | 5,150 |
| 1995-02-02 | 575 | 575 | 560 | 565 | 10,000 | 5,650 |
| 1995-02-01 | 585 | 585 | 565 | 575 | 19,000 | 5,750 |
| 1995-01-31 | 571 | 580 | 570 | 575 | 18,000 | 5,750 |
| 1995-01-30 | 500 | 540 | 500 | 540 | 38,000 | 5,400 |
| 1995-01-27 | 500 | 500 | 500 | 500 | 9,000 | 5,000 |
| 1995-01-26 | 503 | 529 | 503 | 520 | 5,000 | 5,200 |
| 1995-01-25 | 491 | 492 | 490 | 492 | 4,000 | 4,920 |
| 1995-01-24 | 480 | 490 | 480 | 490 | 4,000 | 4,900 |
| 1995-01-23 | 529 | 529 | 490 | 490 | 15,000 | 4,900 |
| 1995-01-18 | 517 | 539 | 517 | 539 | 5,000 | 5,390 |
| 1995-01-17 | 540 | 540 | 539 | 539 | 3,000 | 5,390 |
| 1995-01-10 | 540 | 540 | 540 | 540 | 3,000 | 5,400 |
| 1995-01-06 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
| 1995-01-04 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
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
