8617 光世証券(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 222 | 230 | 222 | 230 | 12,000 | 2,300 |
| 1997-12-29 | 230 | 230 | 225 | 226 | 11,000 | 2,260 |
| 1997-12-26 | 248 | 249 | 235 | 235 | 26,000 | 2,350 |
| 1997-12-25 | 220 | 245 | 220 | 245 | 17,000 | 2,450 |
| 1997-12-24 | 215 | 220 | 213 | 220 | 15,000 | 2,200 |
| 1997-12-22 | 220 | 220 | 210 | 220 | 21,000 | 2,200 |
| 1997-12-19 | 225 | 225 | 220 | 220 | 15,000 | 2,200 |
| 1997-12-18 | 239 | 239 | 230 | 235 | 7,000 | 2,350 |
| 1997-12-17 | 213 | 250 | 213 | 250 | 28,000 | 2,500 |
| 1997-12-16 | 220 | 220 | 210 | 212 | 20,000 | 2,120 |
| 1997-12-15 | 210 | 215 | 210 | 210 | 22,000 | 2,100 |
| 1997-12-12 | 230 | 230 | 220 | 220 | 36,000 | 2,200 |
| 1997-12-11 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1997-12-10 | 249 | 249 | 235 | 235 | 13,000 | 2,350 |
| 1997-12-09 | 239 | 250 | 239 | 249 | 23,000 | 2,490 |
| 1997-12-08 | 240 | 240 | 240 | 240 | 14,000 | 2,400 |
| 1997-12-05 | 220 | 230 | 220 | 230 | 16,000 | 2,300 |
| 1997-12-04 | 230 | 230 | 220 | 220 | 23,000 | 2,200 |
| 1997-12-03 | 240 | 245 | 240 | 240 | 31,000 | 2,400 |
| 1997-12-02 | 249 | 250 | 245 | 250 | 23,000 | 2,500 |
| 1997-12-01 | 250 | 250 | 237 | 250 | 37,000 | 2,500 |
| 1997-11-28 | 229 | 234 | 225 | 234 | 22,000 | 2,340 |
| 1997-11-27 | 207 | 230 | 207 | 220 | 52,000 | 2,200 |
| 1997-11-26 | 229 | 229 | 211 | 216 | 55,000 | 2,160 |
| 1997-11-25 | 224 | 229 | 224 | 229 | 23,000 | 2,290 |
| 1997-11-21 | 245 | 248 | 244 | 245 | 25,000 | 2,450 |
| 1997-11-20 | 244 | 244 | 237 | 244 | 22,000 | 2,440 |
| 1997-11-19 | 242 | 242 | 240 | 240 | 107,000 | 2,400 |
| 1997-11-18 | 247 | 247 | 240 | 246 | 52,000 | 2,460 |
| 1997-11-17 | 211 | 242 | 211 | 242 | 26,000 | 2,420 |
| 1997-11-14 | 215 | 215 | 203 | 207 | 21,000 | 2,070 |
| 1997-11-13 | 202 | 218 | 202 | 202 | 57,000 | 2,020 |
| 1997-11-12 | 232 | 232 | 222 | 222 | 25,000 | 2,220 |
| 1997-11-11 | 240 | 240 | 238 | 238 | 16,000 | 2,380 |
| 1997-11-10 | 240 | 240 | 238 | 238 | 17,000 | 2,380 |
| 1997-11-07 | 240 | 240 | 232 | 235 | 25,000 | 2,350 |
| 1997-11-06 | 240 | 240 | 236 | 236 | 15,000 | 2,360 |
| 1997-11-05 | 243 | 243 | 236 | 240 | 48,000 | 2,400 |
| 1997-11-04 | 252 | 252 | 237 | 243 | 50,000 | 2,430 |
| 1997-10-31 | 259 | 259 | 251 | 253 | 56,000 | 2,530 |
| 1997-10-30 | 268 | 268 | 263 | 267 | 14,000 | 2,670 |
| 1997-10-29 | 266 | 271 | 265 | 268 | 35,000 | 2,680 |
| 1997-10-28 | 259 | 259 | 251 | 259 | 14,000 | 2,590 |
| 1997-10-27 | 276 | 277 | 265 | 265 | 50,000 | 2,650 |
| 1997-10-24 | 292 | 297 | 292 | 295 | 7,000 | 2,950 |
| 1997-10-23 | 295 | 300 | 295 | 300 | 13,000 | 3,000 |
| 1997-10-21 | 286 | 286 | 286 | 286 | 1,000 | 2,860 |
| 1997-10-20 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 1997-10-17 | 296 | 296 | 296 | 296 | 3,000 | 2,960 |
| 1997-10-16 | 293 | 296 | 285 | 296 | 16,000 | 2,960 |
| 1997-10-15 | 291 | 295 | 283 | 283 | 12,000 | 2,830 |
| 1997-10-14 | 291 | 291 | 281 | 285 | 11,000 | 2,850 |
| 1997-10-13 | 281 | 296 | 281 | 281 | 10,000 | 2,810 |
| 1997-10-09 | 292 | 292 | 286 | 286 | 6,000 | 2,860 |
| 1997-10-08 | 296 | 297 | 291 | 291 | 20,000 | 2,910 |
| 1997-10-07 | 288 | 296 | 288 | 296 | 7,000 | 2,960 |
| 1997-10-06 | 288 | 288 | 288 | 288 | 3,000 | 2,880 |
| 1997-10-03 | 289 | 293 | 288 | 288 | 14,000 | 2,880 |
| 1997-10-02 | 290 | 292 | 288 | 288 | 31,000 | 2,880 |
| 1997-10-01 | 301 | 301 | 296 | 301 | 22,000 | 3,010 |
| 1997-09-30 | 306 | 310 | 301 | 301 | 17,000 | 3,010 |
| 1997-09-29 | 309 | 314 | 307 | 307 | 22,000 | 3,070 |
| 1997-09-26 | 326 | 327 | 316 | 316 | 20,000 | 3,160 |
| 1997-09-25 | 327 | 330 | 325 | 325 | 7,000 | 3,250 |
| 1997-09-24 | 307 | 330 | 307 | 330 | 9,000 | 3,300 |
| 1997-09-22 | 303 | 307 | 303 | 305 | 22,000 | 3,050 |
| 1997-09-19 | 300 | 310 | 300 | 302 | 13,000 | 3,020 |
| 1997-09-18 | 289 | 300 | 287 | 300 | 16,000 | 3,000 |
| 1997-09-17 | 322 | 322 | 285 | 287 | 21,000 | 2,870 |
| 1997-09-16 | 330 | 331 | 310 | 312 | 19,000 | 3,120 |
| 1997-09-12 | 340 | 340 | 333 | 334 | 53,000 | 3,340 |
| 1997-09-11 | 345 | 345 | 335 | 335 | 14,000 | 3,350 |
| 1997-09-10 | 346 | 346 | 346 | 346 | 7,000 | 3,460 |
| 1997-09-09 | 350 | 350 | 345 | 345 | 10,000 | 3,450 |
| 1997-09-08 | 357 | 357 | 350 | 350 | 11,000 | 3,500 |
| 1997-09-05 | 353 | 357 | 353 | 357 | 3,000 | 3,570 |
| 1997-09-04 | 364 | 367 | 358 | 358 | 61,000 | 3,580 |
| 1997-09-03 | 342 | 367 | 342 | 367 | 9,000 | 3,670 |
| 1997-09-02 | 331 | 331 | 331 | 331 | 3,000 | 3,310 |
| 1997-08-29 | 331 | 331 | 330 | 330 | 8,000 | 3,300 |
| 1997-08-28 | 333 | 333 | 330 | 330 | 36,000 | 3,300 |
| 1997-08-27 | 335 | 335 | 331 | 335 | 5,000 | 3,350 |
| 1997-08-26 | 331 | 338 | 331 | 335 | 53,000 | 3,350 |
| 1997-08-25 | 335 | 346 | 335 | 337 | 38,000 | 3,370 |
| 1997-08-22 | 361 | 361 | 330 | 336 | 34,000 | 3,360 |
| 1997-08-21 | 372 | 372 | 371 | 371 | 5,000 | 3,710 |
| 1997-08-20 | 368 | 386 | 368 | 373 | 20,000 | 3,730 |
| 1997-08-19 | 363 | 363 | 363 | 363 | 1,000 | 3,630 |
| 1997-08-18 | 353 | 353 | 352 | 353 | 7,000 | 3,530 |
| 1997-08-15 | 352 | 353 | 352 | 353 | 2,000 | 3,530 |
| 1997-08-14 | 336 | 352 | 336 | 352 | 11,000 | 3,520 |
| 1997-08-13 | 341 | 341 | 330 | 331 | 44,000 | 3,310 |
| 1997-08-12 | 332 | 336 | 332 | 336 | 7,000 | 3,360 |
| 1997-08-11 | 350 | 350 | 328 | 331 | 39,000 | 3,310 |
| 1997-08-08 | 350 | 356 | 350 | 351 | 21,000 | 3,510 |
| 1997-08-07 | 355 | 357 | 355 | 356 | 15,000 | 3,560 |
| 1997-08-06 | 357 | 358 | 352 | 353 | 24,000 | 3,530 |
| 1997-08-05 | 365 | 365 | 351 | 353 | 46,000 | 3,530 |
| 1997-08-04 | 386 | 386 | 366 | 366 | 20,000 | 3,660 |
| 1997-08-01 | 370 | 370 | 365 | 366 | 17,000 | 3,660 |
| 1997-07-31 | 380 | 380 | 365 | 367 | 9,000 | 3,670 |
| 1997-07-30 | 384 | 384 | 352 | 365 | 48,000 | 3,650 |
| 1997-07-29 | 394 | 394 | 380 | 384 | 23,000 | 3,840 |
| 1997-07-28 | 393 | 397 | 393 | 397 | 8,000 | 3,970 |
| 1997-07-25 | 405 | 405 | 398 | 398 | 23,000 | 3,980 |
| 1997-07-24 | 398 | 398 | 398 | 398 | 10,000 | 3,980 |
| 1997-07-23 | 397 | 398 | 397 | 398 | 4,000 | 3,980 |
| 1997-07-22 | 411 | 411 | 390 | 395 | 34,000 | 3,950 |
| 1997-07-18 | 429 | 429 | 406 | 406 | 10,000 | 4,060 |
| 1997-07-17 | 430 | 432 | 430 | 430 | 18,000 | 4,300 |
| 1997-07-16 | 420 | 425 | 420 | 422 | 23,000 | 4,220 |
| 1997-07-15 | 406 | 406 | 406 | 406 | 9,000 | 4,060 |
| 1997-07-14 | 413 | 413 | 381 | 386 | 26,000 | 3,860 |
| 1997-07-11 | 413 | 413 | 412 | 413 | 9,000 | 4,130 |
| 1997-07-10 | 415 | 415 | 414 | 415 | 19,000 | 4,150 |
| 1997-07-09 | 415 | 421 | 415 | 415 | 8,000 | 4,150 |
| 1997-07-08 | 415 | 415 | 414 | 415 | 9,000 | 4,150 |
| 1997-07-07 | 416 | 417 | 415 | 415 | 8,000 | 4,150 |
| 1997-07-04 | 421 | 421 | 415 | 416 | 8,000 | 4,160 |
| 1997-07-03 | 422 | 422 | 421 | 421 | 2,000 | 4,210 |
| 1997-07-02 | 426 | 426 | 422 | 422 | 9,000 | 4,220 |
| 1997-07-01 | 445 | 446 | 425 | 426 | 25,000 | 4,260 |
| 1997-06-30 | 430 | 430 | 413 | 420 | 19,000 | 4,200 |
| 1997-06-27 | 442 | 443 | 430 | 430 | 11,000 | 4,300 |
| 1997-06-26 | 435 | 450 | 435 | 444 | 56,000 | 4,440 |
| 1997-06-25 | 419 | 426 | 419 | 426 | 28,000 | 4,260 |
| 1997-06-24 | 420 | 423 | 413 | 413 | 15,000 | 4,130 |
| 1997-06-23 | 423 | 425 | 421 | 423 | 17,000 | 4,230 |
| 1997-06-20 | 434 | 434 | 421 | 426 | 18,000 | 4,260 |
| 1997-06-19 | 443 | 443 | 431 | 434 | 18,000 | 4,340 |
| 1997-06-18 | 450 | 453 | 446 | 446 | 11,000 | 4,460 |
| 1997-06-17 | 455 | 455 | 451 | 451 | 14,000 | 4,510 |
| 1997-06-16 | 465 | 465 | 455 | 455 | 12,000 | 4,550 |
| 1997-06-13 | 466 | 466 | 460 | 460 | 34,000 | 4,600 |
| 1997-06-12 | 467 | 474 | 460 | 470 | 420,000 | 4,700 |
| 1997-06-11 | 469 | 490 | 467 | 467 | 67,000 | 4,670 |
| 1997-06-10 | 490 | 491 | 460 | 466 | 122,000 | 4,660 |
| 1997-06-09 | 440 | 491 | 436 | 491 | 102,000 | 4,910 |
| 1997-06-06 | 412 | 420 | 410 | 411 | 15,000 | 4,110 |
| 1997-06-05 | 418 | 418 | 412 | 412 | 11,000 | 4,120 |
| 1997-06-04 | 425 | 430 | 419 | 419 | 17,000 | 4,190 |
| 1997-06-03 | 415 | 420 | 414 | 420 | 4,000 | 4,200 |
| 1997-06-02 | 410 | 414 | 410 | 414 | 8,000 | 4,140 |
| 1997-05-30 | 415 | 415 | 413 | 413 | 6,000 | 4,130 |
| 1997-05-29 | 422 | 425 | 415 | 415 | 9,000 | 4,150 |
| 1997-05-28 | 421 | 421 | 416 | 417 | 19,000 | 4,170 |
| 1997-05-27 | 426 | 426 | 421 | 421 | 11,000 | 4,210 |
| 1997-05-26 | 426 | 427 | 426 | 426 | 10,000 | 4,260 |
| 1997-05-23 | 430 | 430 | 426 | 426 | 13,000 | 4,260 |
| 1997-05-22 | 436 | 436 | 430 | 430 | 32,000 | 4,300 |
| 1997-05-21 | 441 | 441 | 436 | 436 | 24,000 | 4,360 |
| 1997-05-20 | 440 | 445 | 440 | 441 | 35,000 | 4,410 |
| 1997-05-19 | 440 | 445 | 436 | 445 | 31,000 | 4,450 |
| 1997-05-16 | 433 | 437 | 430 | 437 | 17,000 | 4,370 |
| 1997-05-15 | 445 | 445 | 433 | 433 | 10,000 | 4,330 |
| 1997-05-14 | 438 | 440 | 438 | 440 | 7,000 | 4,400 |
| 1997-05-13 | 445 | 445 | 438 | 438 | 27,000 | 4,380 |
| 1997-05-12 | 415 | 432 | 415 | 420 | 21,000 | 4,200 |
| 1997-05-09 | 438 | 445 | 426 | 426 | 30,000 | 4,260 |
| 1997-05-08 | 440 | 444 | 435 | 438 | 40,000 | 4,380 |
| 1997-05-07 | 435 | 440 | 435 | 440 | 23,000 | 4,400 |
| 1997-05-06 | 427 | 440 | 424 | 430 | 47,000 | 4,300 |
| 1997-05-02 | 422 | 426 | 422 | 424 | 20,000 | 4,240 |
| 1997-05-01 | 412 | 426 | 412 | 421 | 83,000 | 4,210 |
| 1997-04-30 | 407 | 411 | 407 | 411 | 20,000 | 4,110 |
| 1997-04-28 | 417 | 419 | 406 | 407 | 50,000 | 4,070 |
| 1997-04-25 | 411 | 418 | 410 | 417 | 97,000 | 4,170 |
| 1997-04-24 | 407 | 418 | 407 | 411 | 73,000 | 4,110 |
| 1997-04-23 | 392 | 408 | 389 | 402 | 513,000 | 4,020 |
| 1997-04-22 | 360 | 398 | 360 | 397 | 57,000 | 3,970 |
| 1997-04-21 | 360 | 362 | 359 | 360 | 30,000 | 3,600 |
| 1997-04-18 | 355 | 360 | 355 | 359 | 22,000 | 3,590 |
| 1997-04-17 | 350 | 360 | 350 | 358 | 74,000 | 3,580 |
| 1997-04-16 | 305 | 340 | 305 | 340 | 23,000 | 3,400 |
| 1997-04-15 | 300 | 300 | 290 | 290 | 10,000 | 2,900 |
| 1997-04-14 | 299 | 299 | 285 | 285 | 16,000 | 2,850 |
| 1997-04-11 | 285 | 290 | 284 | 289 | 50,000 | 2,890 |
| 1997-04-10 | 305 | 309 | 290 | 291 | 43,000 | 2,910 |
| 1997-04-09 | 307 | 308 | 304 | 306 | 35,000 | 3,060 |
| 1997-04-08 | 306 | 332 | 305 | 332 | 53,000 | 3,320 |
| 1997-04-07 | 349 | 349 | 303 | 303 | 38,000 | 3,030 |
| 1997-04-04 | 349 | 350 | 338 | 350 | 48,000 | 3,500 |
| 1997-04-03 | 367 | 379 | 357 | 357 | 16,000 | 3,570 |
| 1997-04-02 | 359 | 363 | 357 | 361 | 29,000 | 3,610 |
| 1997-04-01 | 367 | 367 | 357 | 363 | 30,000 | 3,630 |
| 1997-03-31 | 383 | 383 | 370 | 370 | 23,000 | 3,700 |
| 1997-03-28 | 400 | 400 | 395 | 395 | 5,000 | 3,950 |
| 1997-03-27 | 410 | 410 | 405 | 405 | 8,000 | 4,050 |
| 1997-03-25 | 418 | 430 | 413 | 430 | 16,000 | 4,300 |
| 1997-03-24 | 420 | 423 | 415 | 418 | 30,000 | 4,180 |
| 1997-03-21 | 419 | 420 | 412 | 414 | 16,000 | 4,140 |
| 1997-03-19 | 418 | 423 | 414 | 414 | 14,000 | 4,140 |
| 1997-03-18 | 395 | 410 | 395 | 410 | 14,000 | 4,100 |
| 1997-03-17 | 392 | 395 | 392 | 395 | 16,000 | 3,950 |
| 1997-03-14 | 368 | 385 | 368 | 385 | 36,000 | 3,850 |
| 1997-03-13 | 391 | 391 | 391 | 391 | 2,000 | 3,910 |
| 1997-03-12 | 399 | 400 | 395 | 400 | 12,000 | 4,000 |
| 1997-03-11 | 392 | 392 | 392 | 392 | 7,000 | 3,920 |
| 1997-03-10 | 396 | 396 | 392 | 392 | 3,000 | 3,920 |
| 1997-03-07 | 400 | 400 | 400 | 400 | 5,000 | 4,000 |
| 1997-03-06 | 410 | 410 | 401 | 401 | 6,000 | 4,010 |
| 1997-03-05 | 406 | 410 | 402 | 404 | 16,000 | 4,040 |
| 1997-03-04 | 401 | 402 | 401 | 401 | 5,000 | 4,010 |
| 1997-03-03 | 405 | 405 | 400 | 400 | 9,000 | 4,000 |
| 1997-02-28 | 410 | 412 | 410 | 410 | 8,000 | 4,100 |
| 1997-02-27 | 411 | 411 | 410 | 410 | 3,000 | 4,100 |
| 1997-02-26 | 432 | 435 | 425 | 425 | 11,000 | 4,250 |
| 1997-02-25 | 440 | 441 | 434 | 434 | 7,000 | 4,340 |
| 1997-02-24 | 440 | 450 | 432 | 441 | 28,000 | 4,410 |
| 1997-02-21 | 429 | 440 | 429 | 436 | 18,000 | 4,360 |
| 1997-02-20 | 410 | 430 | 410 | 429 | 19,000 | 4,290 |
| 1997-02-19 | 415 | 415 | 405 | 410 | 15,000 | 4,100 |
| 1997-02-18 | 400 | 401 | 400 | 400 | 9,000 | 4,000 |
| 1997-02-17 | 391 | 391 | 390 | 390 | 30,000 | 3,900 |
| 1997-02-14 | 405 | 405 | 390 | 390 | 8,000 | 3,900 |
| 1997-02-13 | 405 | 405 | 400 | 400 | 15,000 | 4,000 |
| 1997-02-12 | 395 | 400 | 390 | 399 | 12,000 | 3,990 |
| 1997-02-10 | 399 | 400 | 395 | 395 | 7,000 | 3,950 |
| 1997-02-07 | 390 | 392 | 389 | 389 | 17,000 | 3,890 |
| 1997-02-06 | 390 | 400 | 390 | 390 | 7,000 | 3,900 |
| 1997-02-05 | 401 | 401 | 389 | 389 | 8,000 | 3,890 |
| 1997-02-04 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1997-02-03 | 395 | 410 | 395 | 400 | 7,000 | 4,000 |
| 1997-01-31 | 397 | 397 | 393 | 394 | 11,000 | 3,940 |
| 1997-01-30 | 399 | 400 | 383 | 383 | 45,000 | 3,830 |
| 1997-01-29 | 398 | 398 | 389 | 389 | 51,000 | 3,890 |
| 1997-01-28 | 401 | 403 | 397 | 397 | 23,000 | 3,970 |
| 1997-01-27 | 406 | 406 | 401 | 402 | 15,000 | 4,020 |
| 1997-01-24 | 411 | 411 | 406 | 409 | 13,000 | 4,090 |
| 1997-01-23 | 404 | 410 | 404 | 406 | 24,000 | 4,060 |
| 1997-01-22 | 402 | 402 | 402 | 402 | 46,000 | 4,020 |
| 1997-01-21 | 393 | 402 | 393 | 402 | 9,000 | 4,020 |
| 1997-01-20 | 402 | 402 | 390 | 402 | 27,000 | 4,020 |
| 1997-01-17 | 399 | 402 | 395 | 402 | 32,000 | 4,020 |
| 1997-01-16 | 395 | 402 | 395 | 402 | 20,000 | 4,020 |
| 1997-01-14 | 394 | 395 | 385 | 395 | 47,000 | 3,950 |
| 1997-01-13 | 367 | 384 | 367 | 384 | 89,000 | 3,840 |
| 1997-01-10 | 386 | 386 | 370 | 372 | 67,000 | 3,720 |
| 1997-01-09 | 395 | 395 | 385 | 386 | 16,000 | 3,860 |
| 1997-01-08 | 409 | 414 | 403 | 403 | 18,000 | 4,030 |
| 1997-01-07 | 410 | 410 | 408 | 410 | 11,000 | 4,100 |
| 1997-01-06 | 420 | 420 | 410 | 410 | 11,000 | 4,100 |
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
