8617 光世証券(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 420 | 420 | 415 | 415 | 20,000 | 4,150 |
| 1996-12-27 | 419 | 420 | 419 | 420 | 16,000 | 4,200 |
| 1996-12-26 | 412 | 419 | 410 | 419 | 17,000 | 4,190 |
| 1996-12-25 | 409 | 411 | 408 | 411 | 16,000 | 4,110 |
| 1996-12-24 | 420 | 420 | 410 | 410 | 16,000 | 4,100 |
| 1996-12-20 | 413 | 428 | 410 | 423 | 26,000 | 4,230 |
| 1996-12-19 | 439 | 440 | 423 | 433 | 14,000 | 4,330 |
| 1996-12-18 | 443 | 443 | 441 | 441 | 10,000 | 4,410 |
| 1996-12-17 | 437 | 444 | 436 | 440 | 28,000 | 4,400 |
| 1996-12-16 | 425 | 439 | 425 | 439 | 19,000 | 4,390 |
| 1996-12-13 | 420 | 423 | 420 | 423 | 61,000 | 4,230 |
| 1996-12-12 | 448 | 448 | 447 | 447 | 9,000 | 4,470 |
| 1996-12-11 | 460 | 460 | 447 | 447 | 5,000 | 4,470 |
| 1996-12-10 | 456 | 460 | 455 | 460 | 8,000 | 4,600 |
| 1996-12-09 | 448 | 450 | 447 | 450 | 4,000 | 4,500 |
| 1996-12-06 | 452 | 452 | 445 | 445 | 13,000 | 4,450 |
| 1996-12-05 | 450 | 450 | 440 | 440 | 7,000 | 4,400 |
| 1996-12-04 | 435 | 450 | 435 | 450 | 14,000 | 4,500 |
| 1996-12-03 | 451 | 451 | 450 | 450 | 12,000 | 4,500 |
| 1996-12-02 | 461 | 461 | 460 | 460 | 7,000 | 4,600 |
| 1996-11-29 | 471 | 480 | 460 | 460 | 15,000 | 4,600 |
| 1996-11-28 | 478 | 478 | 470 | 470 | 12,000 | 4,700 |
| 1996-11-27 | 477 | 480 | 476 | 480 | 13,000 | 4,800 |
| 1996-11-26 | 478 | 478 | 477 | 477 | 9,000 | 4,770 |
| 1996-11-25 | 477 | 477 | 477 | 477 | 10,000 | 4,770 |
| 1996-11-22 | 475 | 477 | 475 | 477 | 14,000 | 4,770 |
| 1996-11-21 | 478 | 478 | 477 | 477 | 7,000 | 4,770 |
| 1996-11-20 | 478 | 478 | 477 | 477 | 12,000 | 4,770 |
| 1996-11-19 | 477 | 478 | 475 | 478 | 10,000 | 4,780 |
| 1996-11-18 | 481 | 481 | 478 | 478 | 3,000 | 4,780 |
| 1996-11-15 | 485 | 485 | 480 | 480 | 25,000 | 4,800 |
| 1996-11-14 | 491 | 491 | 479 | 480 | 16,000 | 4,800 |
| 1996-11-12 | 498 | 498 | 493 | 498 | 11,000 | 4,980 |
| 1996-11-11 | 499 | 499 | 498 | 498 | 11,000 | 4,980 |
| 1996-11-08 | 490 | 498 | 486 | 498 | 18,000 | 4,980 |
| 1996-11-07 | 491 | 499 | 491 | 498 | 21,000 | 4,980 |
| 1996-11-06 | 485 | 490 | 484 | 485 | 102,000 | 4,850 |
| 1996-11-05 | 489 | 489 | 485 | 485 | 4,000 | 4,850 |
| 1996-11-01 | 490 | 490 | 486 | 490 | 13,000 | 4,900 |
| 1996-10-31 | 490 | 490 | 486 | 486 | 19,000 | 4,860 |
| 1996-10-30 | 495 | 495 | 490 | 490 | 12,000 | 4,900 |
| 1996-10-29 | 487 | 495 | 487 | 494 | 20,000 | 4,940 |
| 1996-10-28 | 495 | 495 | 485 | 486 | 15,000 | 4,860 |
| 1996-10-25 | 496 | 496 | 495 | 495 | 15,000 | 4,950 |
| 1996-10-24 | 498 | 504 | 498 | 504 | 24,000 | 5,040 |
| 1996-10-23 | 505 | 505 | 502 | 504 | 15,000 | 5,040 |
| 1996-10-22 | 502 | 505 | 500 | 505 | 14,000 | 5,050 |
| 1996-10-21 | 527 | 527 | 502 | 502 | 17,000 | 5,020 |
| 1996-10-18 | 500 | 520 | 500 | 520 | 26,000 | 5,200 |
| 1996-10-17 | 500 | 502 | 500 | 502 | 16,000 | 5,020 |
| 1996-10-16 | 517 | 517 | 496 | 496 | 30,000 | 4,960 |
| 1996-10-15 | 500 | 510 | 500 | 510 | 14,000 | 5,100 |
| 1996-10-14 | 500 | 500 | 496 | 500 | 21,000 | 5,000 |
| 1996-10-11 | 501 | 502 | 500 | 500 | 17,000 | 5,000 |
| 1996-10-09 | 501 | 502 | 500 | 501 | 14,000 | 5,010 |
| 1996-10-08 | 506 | 506 | 505 | 506 | 6,000 | 5,060 |
| 1996-10-07 | 515 | 515 | 500 | 500 | 6,000 | 5,000 |
| 1996-10-04 | 515 | 515 | 507 | 510 | 16,000 | 5,100 |
| 1996-10-03 | 523 | 524 | 519 | 524 | 13,000 | 5,240 |
| 1996-10-02 | 528 | 528 | 523 | 523 | 7,000 | 5,230 |
| 1996-10-01 | 530 | 530 | 527 | 527 | 14,000 | 5,270 |
| 1996-09-30 | 530 | 530 | 527 | 527 | 5,000 | 5,270 |
| 1996-09-27 | 530 | 530 | 522 | 530 | 17,000 | 5,300 |
| 1996-09-26 | 525 | 530 | 522 | 530 | 20,000 | 5,300 |
| 1996-09-25 | 506 | 520 | 506 | 520 | 8,000 | 5,200 |
| 1996-09-24 | 503 | 503 | 503 | 503 | 8,000 | 5,030 |
| 1996-09-20 | 535 | 535 | 534 | 534 | 3,000 | 5,340 |
| 1996-09-19 | 516 | 536 | 516 | 536 | 3,000 | 5,360 |
| 1996-09-18 | 532 | 542 | 532 | 536 | 9,000 | 5,360 |
| 1996-09-17 | 532 | 545 | 532 | 545 | 45,000 | 5,450 |
| 1996-09-13 | 495 | 512 | 495 | 512 | 43,000 | 5,120 |
| 1996-09-12 | 505 | 505 | 500 | 500 | 16,000 | 5,000 |
| 1996-09-11 | 512 | 515 | 505 | 505 | 19,000 | 5,050 |
| 1996-09-10 | 510 | 511 | 506 | 511 | 18,000 | 5,110 |
| 1996-09-09 | 505 | 510 | 505 | 510 | 5,000 | 5,100 |
| 1996-09-06 | 515 | 516 | 505 | 505 | 15,000 | 5,050 |
| 1996-09-05 | 511 | 515 | 511 | 515 | 10,000 | 5,150 |
| 1996-09-04 | 506 | 510 | 506 | 510 | 13,000 | 5,100 |
| 1996-09-03 | 500 | 505 | 499 | 505 | 12,000 | 5,050 |
| 1996-09-02 | 505 | 505 | 495 | 499 | 7,000 | 4,990 |
| 1996-08-30 | 510 | 510 | 500 | 505 | 23,000 | 5,050 |
| 1996-08-29 | 511 | 515 | 508 | 508 | 14,000 | 5,080 |
| 1996-08-28 | 520 | 520 | 510 | 511 | 8,000 | 5,110 |
| 1996-08-27 | 538 | 538 | 538 | 538 | 2,000 | 5,380 |
| 1996-08-23 | 547 | 548 | 547 | 548 | 4,000 | 5,480 |
| 1996-08-22 | 552 | 552 | 547 | 547 | 13,000 | 5,470 |
| 1996-08-21 | 547 | 553 | 547 | 553 | 13,000 | 5,530 |
| 1996-08-20 | 554 | 554 | 538 | 548 | 7,000 | 5,480 |
| 1996-08-19 | 525 | 555 | 525 | 555 | 19,000 | 5,550 |
| 1996-08-16 | 524 | 532 | 524 | 532 | 25,000 | 5,320 |
| 1996-08-15 | 515 | 522 | 515 | 522 | 25,000 | 5,220 |
| 1996-08-14 | 513 | 513 | 510 | 513 | 18,000 | 5,130 |
| 1996-08-13 | 512 | 512 | 512 | 512 | 3,000 | 5,120 |
| 1996-08-12 | 510 | 512 | 506 | 511 | 12,000 | 5,110 |
| 1996-08-09 | 520 | 520 | 511 | 511 | 9,000 | 5,110 |
| 1996-08-08 | 520 | 520 | 519 | 520 | 7,000 | 5,200 |
| 1996-08-07 | 525 | 525 | 521 | 521 | 5,000 | 5,210 |
| 1996-08-06 | 535 | 535 | 525 | 525 | 9,000 | 5,250 |
| 1996-08-05 | 531 | 535 | 530 | 534 | 9,000 | 5,340 |
| 1996-08-02 | 530 | 535 | 530 | 530 | 23,000 | 5,300 |
| 1996-08-01 | 530 | 530 | 520 | 520 | 3,000 | 5,200 |
| 1996-07-31 | 540 | 540 | 530 | 530 | 11,000 | 5,300 |
| 1996-07-29 | 552 | 552 | 550 | 550 | 10,000 | 5,500 |
| 1996-07-26 | 538 | 550 | 538 | 550 | 8,000 | 5,500 |
| 1996-07-25 | 530 | 545 | 530 | 545 | 27,000 | 5,450 |
| 1996-07-24 | 550 | 550 | 550 | 550 | 10,000 | 5,500 |
| 1996-07-23 | 567 | 567 | 550 | 550 | 6,000 | 5,500 |
| 1996-07-22 | 570 | 575 | 570 | 570 | 12,000 | 5,700 |
| 1996-07-19 | 569 | 571 | 569 | 570 | 16,000 | 5,700 |
| 1996-07-18 | 563 | 567 | 561 | 567 | 12,000 | 5,670 |
| 1996-07-17 | 567 | 568 | 561 | 561 | 18,000 | 5,610 |
| 1996-07-16 | 560 | 568 | 550 | 568 | 18,000 | 5,680 |
| 1996-07-15 | 584 | 584 | 568 | 568 | 13,000 | 5,680 |
| 1996-07-12 | 586 | 586 | 569 | 586 | 12,000 | 5,860 |
| 1996-07-11 | 590 | 590 | 588 | 588 | 13,000 | 5,880 |
| 1996-07-10 | 601 | 601 | 590 | 590 | 7,000 | 5,900 |
| 1996-07-09 | 605 | 605 | 601 | 601 | 10,000 | 6,010 |
| 1996-07-08 | 605 | 605 | 601 | 605 | 6,000 | 6,050 |
| 1996-07-05 | 611 | 611 | 610 | 610 | 6,000 | 6,100 |
| 1996-07-04 | 612 | 612 | 611 | 611 | 11,000 | 6,110 |
| 1996-07-03 | 616 | 616 | 613 | 613 | 15,000 | 6,130 |
| 1996-07-02 | 615 | 615 | 611 | 614 | 21,000 | 6,140 |
| 1996-07-01 | 615 | 615 | 612 | 615 | 18,000 | 6,150 |
| 1996-06-28 | 618 | 618 | 610 | 611 | 13,000 | 6,110 |
| 1996-06-27 | 620 | 625 | 617 | 618 | 17,000 | 6,180 |
| 1996-06-26 | 615 | 625 | 615 | 625 | 2,000 | 6,250 |
| 1996-06-25 | 636 | 636 | 625 | 625 | 7,000 | 6,250 |
| 1996-06-24 | 639 | 640 | 637 | 637 | 16,000 | 6,370 |
| 1996-06-21 | 640 | 640 | 634 | 639 | 12,000 | 6,390 |
| 1996-06-20 | 647 | 647 | 634 | 634 | 6,000 | 6,340 |
| 1996-06-19 | 648 | 649 | 645 | 648 | 32,000 | 6,480 |
| 1996-06-18 | 644 | 650 | 635 | 650 | 26,000 | 6,500 |
| 1996-06-17 | 640 | 645 | 635 | 645 | 37,000 | 6,450 |
| 1996-06-14 | 627 | 640 | 627 | 640 | 68,000 | 6,400 |
| 1996-06-13 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1996-06-12 | 612 | 620 | 612 | 620 | 17,000 | 6,200 |
| 1996-06-11 | 605 | 610 | 602 | 602 | 4,000 | 6,020 |
| 1996-06-10 | 600 | 610 | 600 | 610 | 16,000 | 6,100 |
| 1996-06-07 | 610 | 610 | 602 | 610 | 11,000 | 6,100 |
| 1996-06-06 | 615 | 615 | 610 | 611 | 14,000 | 6,110 |
| 1996-06-05 | 629 | 630 | 620 | 620 | 7,000 | 6,200 |
| 1996-06-04 | 610 | 630 | 610 | 630 | 17,000 | 6,300 |
| 1996-06-03 | 635 | 635 | 629 | 630 | 5,000 | 6,300 |
| 1996-05-31 | 645 | 645 | 635 | 635 | 3,000 | 6,350 |
| 1996-05-30 | 640 | 641 | 640 | 641 | 2,000 | 6,410 |
| 1996-05-29 | 640 | 645 | 631 | 645 | 9,000 | 6,450 |
| 1996-05-28 | 631 | 640 | 631 | 640 | 3,000 | 6,400 |
| 1996-05-27 | 630 | 630 | 630 | 630 | 4,000 | 6,300 |
| 1996-05-24 | 635 | 640 | 635 | 640 | 11,000 | 6,400 |
| 1996-05-23 | 645 | 645 | 635 | 635 | 15,000 | 6,350 |
| 1996-05-22 | 655 | 655 | 645 | 645 | 3,000 | 6,450 |
| 1996-05-21 | 662 | 662 | 655 | 655 | 7,000 | 6,550 |
| 1996-05-20 | 662 | 662 | 662 | 662 | 5,000 | 6,620 |
| 1996-05-17 | 672 | 674 | 672 | 672 | 7,000 | 6,720 |
| 1996-05-16 | 675 | 695 | 670 | 670 | 49,000 | 6,700 |
| 1996-05-15 | 640 | 675 | 640 | 675 | 23,000 | 6,750 |
| 1996-05-14 | 648 | 648 | 638 | 638 | 11,000 | 6,380 |
| 1996-05-13 | 653 | 653 | 648 | 648 | 10,000 | 6,480 |
| 1996-05-10 | 651 | 660 | 651 | 651 | 12,000 | 6,510 |
| 1996-05-09 | 665 | 668 | 651 | 651 | 15,000 | 6,510 |
| 1996-05-08 | 655 | 665 | 652 | 665 | 11,000 | 6,650 |
| 1996-05-07 | 658 | 658 | 648 | 650 | 9,000 | 6,500 |
| 1996-05-02 | 690 | 690 | 677 | 689 | 18,000 | 6,890 |
| 1996-05-01 | 700 | 700 | 690 | 691 | 39,000 | 6,910 |
| 1996-04-30 | 690 | 700 | 678 | 686 | 15,000 | 6,860 |
| 1996-04-26 | 682 | 700 | 679 | 700 | 76,000 | 7,000 |
| 1996-04-25 | 680 | 682 | 672 | 675 | 63,000 | 6,750 |
| 1996-04-24 | 672 | 678 | 672 | 678 | 21,000 | 6,780 |
| 1996-04-23 | 675 | 685 | 674 | 678 | 22,000 | 6,780 |
| 1996-04-22 | 679 | 680 | 670 | 672 | 13,000 | 6,720 |
| 1996-04-19 | 670 | 680 | 661 | 680 | 15,000 | 6,800 |
| 1996-04-18 | 673 | 680 | 670 | 680 | 26,000 | 6,800 |
| 1996-04-17 | 678 | 678 | 675 | 675 | 42,000 | 6,750 |
| 1996-04-16 | 677 | 681 | 677 | 680 | 32,000 | 6,800 |
| 1996-04-15 | 677 | 680 | 671 | 671 | 68,000 | 6,710 |
| 1996-04-12 | 675 | 675 | 670 | 675 | 15,000 | 6,750 |
| 1996-04-11 | 672 | 675 | 670 | 670 | 39,000 | 6,700 |
| 1996-04-10 | 676 | 676 | 667 | 672 | 21,000 | 6,720 |
| 1996-04-09 | 675 | 676 | 666 | 676 | 47,000 | 6,760 |
| 1996-04-08 | 675 | 675 | 651 | 675 | 20,000 | 6,750 |
| 1996-04-05 | 660 | 670 | 660 | 670 | 12,000 | 6,700 |
| 1996-04-04 | 659 | 659 | 659 | 659 | 1,000 | 6,590 |
| 1996-04-03 | 671 | 674 | 658 | 660 | 22,000 | 6,600 |
| 1996-04-02 | 669 | 669 | 660 | 661 | 14,000 | 6,610 |
| 1996-04-01 | 665 | 674 | 659 | 667 | 19,000 | 6,670 |
| 1996-03-29 | 655 | 659 | 655 | 659 | 13,000 | 6,590 |
| 1996-03-28 | 641 | 660 | 641 | 655 | 24,000 | 6,550 |
| 1996-03-27 | 650 | 650 | 635 | 635 | 13,000 | 6,350 |
| 1996-03-26 | 640 | 650 | 639 | 650 | 22,000 | 6,500 |
| 1996-03-25 | 640 | 650 | 635 | 638 | 17,000 | 6,380 |
| 1996-03-22 | 640 | 642 | 639 | 639 | 11,000 | 6,390 |
| 1996-03-21 | 619 | 644 | 619 | 641 | 27,000 | 6,410 |
| 1996-03-19 | 601 | 615 | 601 | 610 | 10,000 | 6,100 |
| 1996-03-18 | 611 | 611 | 600 | 600 | 7,000 | 6,000 |
| 1996-03-15 | 592 | 600 | 590 | 600 | 27,000 | 6,000 |
| 1996-03-14 | 600 | 600 | 580 | 590 | 20,000 | 5,900 |
| 1996-03-13 | 603 | 605 | 595 | 605 | 6,000 | 6,050 |
| 1996-03-12 | 603 | 603 | 593 | 603 | 58,000 | 6,030 |
| 1996-03-11 | 590 | 603 | 590 | 603 | 15,000 | 6,030 |
| 1996-03-08 | 570 | 620 | 570 | 620 | 39,000 | 6,200 |
| 1996-03-07 | 600 | 600 | 600 | 600 | 6,000 | 6,000 |
| 1996-03-06 | 611 | 611 | 600 | 605 | 8,000 | 6,050 |
| 1996-03-05 | 610 | 610 | 610 | 610 | 6,000 | 6,100 |
| 1996-03-04 | 604 | 604 | 590 | 590 | 11,000 | 5,900 |
| 1996-03-01 | 620 | 620 | 590 | 604 | 9,000 | 6,040 |
| 1996-02-29 | 621 | 621 | 620 | 620 | 2,000 | 6,200 |
| 1996-02-28 | 621 | 621 | 621 | 621 | 7,000 | 6,210 |
| 1996-02-27 | 626 | 626 | 622 | 622 | 23,000 | 6,220 |
| 1996-02-26 | 621 | 625 | 621 | 625 | 5,000 | 6,250 |
| 1996-02-23 | 640 | 640 | 625 | 625 | 6,000 | 6,250 |
| 1996-02-22 | 630 | 640 | 623 | 640 | 7,000 | 6,400 |
| 1996-02-21 | 643 | 643 | 630 | 630 | 10,000 | 6,300 |
| 1996-02-20 | 648 | 648 | 643 | 643 | 9,000 | 6,430 |
| 1996-02-19 | 648 | 650 | 648 | 650 | 19,000 | 6,500 |
| 1996-02-16 | 650 | 650 | 646 | 648 | 6,000 | 6,480 |
| 1996-02-15 | 660 | 660 | 656 | 656 | 3,000 | 6,560 |
| 1996-02-14 | 650 | 670 | 650 | 669 | 9,000 | 6,690 |
| 1996-02-13 | 680 | 680 | 675 | 675 | 11,000 | 6,750 |
| 1996-02-09 | 684 | 684 | 675 | 675 | 19,000 | 6,750 |
| 1996-02-08 | 670 | 677 | 668 | 677 | 23,000 | 6,770 |
| 1996-02-07 | 656 | 665 | 650 | 665 | 22,000 | 6,650 |
| 1996-02-06 | 655 | 660 | 647 | 655 | 29,000 | 6,550 |
| 1996-02-05 | 670 | 670 | 665 | 665 | 19,000 | 6,650 |
| 1996-02-02 | 698 | 698 | 676 | 680 | 32,000 | 6,800 |
| 1996-02-01 | 682 | 700 | 681 | 699 | 74,000 | 6,990 |
| 1996-01-31 | 662 | 688 | 662 | 688 | 68,000 | 6,880 |
| 1996-01-30 | 650 | 662 | 650 | 661 | 23,000 | 6,610 |
| 1996-01-29 | 658 | 660 | 650 | 650 | 27,000 | 6,500 |
| 1996-01-26 | 656 | 660 | 650 | 658 | 24,000 | 6,580 |
| 1996-01-25 | 664 | 670 | 655 | 655 | 58,000 | 6,550 |
| 1996-01-24 | 659 | 660 | 650 | 660 | 55,000 | 6,600 |
| 1996-01-23 | 659 | 666 | 651 | 660 | 43,000 | 6,600 |
| 1996-01-22 | 656 | 663 | 651 | 663 | 75,000 | 6,630 |
| 1996-01-19 | 640 | 655 | 640 | 655 | 63,000 | 6,550 |
| 1996-01-18 | 651 | 651 | 630 | 630 | 29,000 | 6,300 |
| 1996-01-17 | 650 | 665 | 647 | 647 | 35,000 | 6,470 |
| 1996-01-16 | 641 | 641 | 631 | 635 | 18,000 | 6,350 |
| 1996-01-12 | 647 | 660 | 641 | 641 | 33,000 | 6,410 |
| 1996-01-11 | 658 | 658 | 630 | 635 | 33,000 | 6,350 |
| 1996-01-10 | 660 | 675 | 660 | 665 | 30,000 | 6,650 |
| 1996-01-09 | 680 | 680 | 661 | 678 | 23,000 | 6,780 |
| 1996-01-08 | 691 | 692 | 670 | 670 | 40,000 | 6,700 |
| 1996-01-05 | 685 | 689 | 660 | 688 | 65,000 | 6,880 |
| 1996-01-04 | 683 | 689 | 675 | 689 | 57,000 | 6,890 |
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
