8617 光世証券(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	165	165	165	165	3,000	1,650
1998-12-29	161	165	160	165	15,000	1,650
1998-12-28	166	166	158	158	14,000	1,580
1998-12-25	165	170	156	165	19,000	1,650
1998-12-24	163	170	158	170	55,000	1,700
1998-12-22	165	165	160	160	20,000	1,600
1998-12-21	160	165	160	164	11,000	1,640
1998-12-18	160	160	156	158	88,000	1,580
1998-12-17	156	158	156	156	12,000	1,560
1998-12-16	156	157	156	156	51,000	1,560
1998-12-15	157	157	156	156	26,000	1,560
1998-12-14	156	161	156	158	31,000	1,580
1998-12-11	160	162	160	161	76,000	1,610
1998-12-10	160	162	160	162	44,000	1,620
1998-12-09	162	163	160	160	15,000	1,600
1998-12-08	163	165	162	162	21,000	1,620
1998-12-07	165	165	163	163	4,000	1,630
1998-12-04	165	168	165	168	22,000	1,680
1998-12-03	173	174	168	168	35,000	1,680
1998-12-02	175	175	170	173	56,000	1,730
1998-12-01	175	179	175	175	30,000	1,750
1998-11-30	175	182	174	181	125,000	1,810
1998-11-27	167	174	166	174	96,000	1,740
1998-11-26	165	166	164	166	45,000	1,660
1998-11-25	168	168	164	164	57,000	1,640
1998-11-24	164	167	164	166	50,000	1,660
1998-11-20	165	165	160	161	38,000	1,610
1998-11-19	163	164	162	164	23,000	1,640
1998-11-18	166	166	163	163	12,000	1,630
1998-11-17	165	166	165	166	13,000	1,660
1998-11-16	162	165	162	165	18,000	1,650
1998-11-13	161	162	160	162	16,000	1,620
1998-11-12	161	165	161	161	14,000	1,610
1998-11-11	160	160	159	160	18,000	1,600
1998-11-10	171	171	160	160	8,000	1,600
1998-11-09	153	168	153	168	21,000	1,680
1998-11-06	175	175	168	168	20,000	1,680
1998-11-05	175	175	170	172	33,000	1,720
1998-11-04	166	175	166	175	38,000	1,750
1998-11-02	155	164	155	164	10,000	1,640
1998-10-30	165	165	155	155	20,000	1,550
1998-10-29	153	167	153	167	24,000	1,670
1998-10-28	165	166	164	165	18,000	1,650
1998-10-27	160	170	160	167	12,000	1,670
1998-10-26	168	168	144	150	37,000	1,500
1998-10-23	177	177	170	170	14,000	1,700
1998-10-22	180	185	176	177	68,000	1,770
1998-10-21	175	180	171	175	65,000	1,750
1998-10-20	161	165	160	161	22,000	1,610
1998-10-19	169	169	165	165	12,000	1,650
1998-10-16	161	161	159	159	16,000	1,590
1998-10-15	161	161	160	160	5,000	1,600
1998-10-14	165	165	160	161	6,000	1,610
1998-10-13	175	175	165	165	19,000	1,650
1998-10-12	175	176	170	170	37,000	1,700
1998-10-09	158	170	157	170	14,000	1,700
1998-10-08	175	178	160	165	49,000	1,650
1998-10-07	170	175	170	175	44,000	1,750
1998-10-06	154	170	154	170	10,000	1,700
1998-10-05	160	160	152	154	31,000	1,540
1998-10-02	155	160	155	160	50,000	1,600
1998-10-01	169	170	155	159	40,000	1,590
1998-09-30	180	180	170	174	24,000	1,740
1998-09-29	178	178	168	168	11,000	1,680
1998-09-28	181	181	170	180	18,000	1,800
1998-09-25	189	189	181	181	7,000	1,810
1998-09-24	190	193	190	192	29,000	1,920
1998-09-22	191	191	180	190	28,000	1,900
1998-09-21	190	195	190	191	9,000	1,910
1998-09-18	190	190	186	190	33,000	1,900
1998-09-17	185	190	185	189	28,000	1,890
1998-09-16	189	190	185	190	22,000	1,900
1998-09-14	199	199	190	190	13,000	1,900
1998-09-11	198	198	179	179	39,000	1,790
1998-09-10	199	199	198	199	5,000	1,990
1998-09-09	200	200	195	199	18,000	1,990
1998-09-08	191	196	191	196	42,000	1,960
1998-09-07	180	195	180	195	28,000	1,950
1998-09-04	194	195	188	195	21,000	1,950
1998-09-03	186	195	186	195	10,000	1,950
1998-09-02	200	200	195	195	19,000	1,950
1998-09-01	173	194	173	194	23,000	1,940
1998-08-31	172	200	172	197	56,000	1,970
1998-08-28	165	195	165	181	53,000	1,810
1998-08-27	201	201	194	195	36,000	1,950
1998-08-26	204	204	201	201	16,000	2,010
1998-08-25	205	205	203	203	9,000	2,030
1998-08-24	203	208	203	205	16,000	2,050
1998-08-21	207	210	203	210	16,000	2,100
1998-08-20	209	209	203	203	17,000	2,030
1998-08-19	208	210	208	210	33,000	2,100
1998-08-18	207	207	203	203	17,000	2,030
1998-08-17	208	208	202	207	35,000	2,070
1998-08-14	210	210	205	208	40,000	2,080
1998-08-13	204	212	201	212	37,000	2,120
1998-08-12	210	210	204	204	45,000	2,040
1998-08-11	215	216	211	211	21,000	2,110
1998-08-10	215	216	215	215	31,000	2,150
1998-08-07	215	216	215	215	26,000	2,150
1998-08-06	220	220	216	216	17,000	2,160
1998-08-05	220	227	220	220	8,000	2,200
1998-08-04	220	225	220	220	22,000	2,200
1998-08-03	230	230	216	216	14,000	2,160
1998-07-31	223	230	223	230	3,000	2,300
1998-07-30	221	230	221	225	24,000	2,250
1998-07-29	217	221	217	221	53,000	2,210
1998-07-28	222	222	217	217	28,000	2,170
1998-07-27	227	227	215	227	29,000	2,270
1998-07-24	230	232	225	232	35,000	2,320
1998-07-23	231	232	230	232	23,000	2,320
1998-07-22	239	240	237	237	9,000	2,370
1998-07-21	240	245	237	240	20,000	2,400
1998-07-17	242	242	237	240	17,000	2,400
1998-07-16	237	246	227	242	29,000	2,420
1998-07-15	247	250	245	247	82,000	2,470
1998-07-14	247	247	236	247	33,000	2,470
1998-07-13	232	247	232	247	43,000	2,470
1998-07-10	246	247	240	247	65,000	2,470
1998-07-09	253	253	245	247	28,000	2,470
1998-07-08	250	250	245	248	36,000	2,480
1998-07-07	245	254	238	238	93,000	2,380
1998-07-06	247	247	235	244	46,000	2,440
1998-07-03	250	250	240	245	49,000	2,450
1998-07-02	250	259	245	250	208,000	2,500
1998-07-01	230	244	228	244	67,000	2,440
1998-06-30	225	232	220	230	33,000	2,300
1998-06-29	226	226	215	220	16,000	2,200
1998-06-26	221	225	216	225	21,000	2,250
1998-06-25	222	228	221	225	18,000	2,250
1998-06-24	225	225	217	220	17,000	2,200
1998-06-23	221	226	220	225	11,000	2,250
1998-06-22	218	227	217	221	34,000	2,210
1998-06-19	223	223	216	216	52,000	2,160
1998-06-18	215	231	211	211	198,000	2,110
1998-06-17	216	216	210	211	51,000	2,110
1998-06-16	211	211	201	211	44,000	2,110
1998-06-15	216	216	212	212	77,000	2,120
1998-06-12	211	215	210	211	178,000	2,110
1998-06-11	229	230	210	222	32,000	2,220
1998-06-10	247	247	244	244	2,000	2,440
1998-06-09	251	251	241	247	28,000	2,470
1998-06-08	259	259	251	251	7,000	2,510
1998-06-05	269	269	265	265	15,000	2,650
1998-06-04	262	269	261	269	12,000	2,690
1998-06-03	270	270	260	261	7,000	2,610
1998-06-02	261	266	251	251	12,000	2,510
1998-06-01	266	266	261	261	4,000	2,610
1998-05-29	265	265	265	265	3,000	2,650
1998-05-28	255	256	255	256	6,000	2,560
1998-05-27	261	261	256	256	7,000	2,560
1998-05-26	255	265	255	265	7,000	2,650
1998-05-25	255	260	255	255	4,000	2,550
1998-05-22	265	265	261	261	12,000	2,610
1998-05-21	261	265	261	265	13,000	2,650
1998-05-20	261	265	261	262	4,000	2,620
1998-05-19	251	265	250	260	31,000	2,600
1998-05-18	259	260	250	250	6,000	2,500
1998-05-14	254	265	254	265	12,000	2,650
1998-05-13	255	255	250	254	22,000	2,540
1998-05-12	256	256	254	254	11,000	2,540
1998-05-11	254	269	254	256	9,000	2,560
1998-05-08	278	278	260	260	12,000	2,600
1998-05-07	255	269	251	269	11,000	2,690
1998-05-06	280	280	260	269	9,000	2,690
1998-05-01	270	280	265	265	13,000	2,650
1998-04-30	262	262	261	261	11,000	2,610
1998-04-28	262	262	260	262	18,000	2,620
1998-04-27	270	274	270	272	9,000	2,720
1998-04-24	270	280	270	280	8,000	2,800
1998-04-23	275	275	273	275	7,000	2,750
1998-04-22	280	280	274	278	9,000	2,780
1998-04-21	276	290	276	285	14,000	2,850
1998-04-20	276	291	276	276	6,000	2,760
1998-04-17	280	284	279	283	9,000	2,830
1998-04-16	284	294	281	281	11,000	2,810
1998-04-15	282	283	280	283	6,000	2,830
1998-04-14	286	286	283	283	9,000	2,830
1998-04-13	285	299	285	286	8,000	2,860
1998-04-10	300	300	285	285	19,000	2,850
1998-04-09	300	300	285	300	13,000	3,000
1998-04-08	285	300	285	300	28,000	3,000
1998-04-07	270	280	270	280	22,000	2,800
1998-04-06	267	270	267	269	9,000	2,690
1998-04-03	270	277	260	261	48,000	2,610
1998-04-02	293	295	253	253	79,000	2,530
1998-04-01	305	310	296	296	45,000	2,960
1998-03-31	308	310	305	308	24,000	3,080
1998-03-30	328	328	310	310	16,000	3,100
1998-03-27	324	325	323	325	53,000	3,250
1998-03-26	319	325	319	324	17,000	3,240
1998-03-25	311	324	311	324	12,000	3,240
1998-03-24	321	325	320	321	24,000	3,210
1998-03-23	331	331	326	326	24,000	3,260
1998-03-20	311	316	310	316	12,000	3,160
1998-03-19	317	321	317	321	21,000	3,210
1998-03-18	313	320	313	317	32,000	3,170
1998-03-17	310	310	307	310	22,000	3,100
1998-03-16	305	310	301	308	44,000	3,080
1998-03-13	312	325	310	324	44,000	3,240
1998-03-12	319	319	313	313	21,000	3,130
1998-03-11	325	325	320	320	19,000	3,200
1998-03-10	330	330	325	326	10,000	3,260
1998-03-09	333	333	330	332	25,000	3,320
1998-03-06	327	330	325	329	36,000	3,290
1998-03-05	330	330	327	327	23,000	3,270
1998-03-04	342	342	330	331	8,000	3,310
1998-03-03	344	345	327	342	32,000	3,420
1998-03-02	338	350	338	344	62,000	3,440
1998-02-27	323	330	323	330	33,000	3,300
1998-02-26	315	320	315	320	12,000	3,200
1998-02-25	300	315	300	315	31,000	3,150
1998-02-24	313	315	310	312	11,000	3,120
1998-02-23	318	325	317	324	28,000	3,240
1998-02-20	311	317	311	317	14,000	3,170
1998-02-19	311	312	311	311	16,000	3,110
1998-02-18	311	327	311	320	18,000	3,200
1998-02-17	310	310	301	310	35,000	3,100
1998-02-16	305	318	305	315	32,000	3,150
1998-02-13	343	343	315	330	55,000	3,300
1998-02-12	355	356	341	343	66,000	3,430
1998-02-10	349	350	340	345	127,000	3,450
1998-02-09	315	340	315	339	85,000	3,390
1998-02-06	306	313	306	312	27,000	3,120
1998-02-05	297	305	291	301	31,000	3,010
1998-02-04	305	305	290	298	51,000	2,980
1998-02-03	307	317	305	305	46,000	3,050
1998-02-02	295	295	285	287	42,000	2,870
1998-01-30	324	324	295	295	152,000	2,950
1998-01-29	330	343	322	325	528,000	3,250
1998-01-28	286	315	285	315	315,000	3,150
1998-01-27	282	284	280	280	213,000	2,800
1998-01-26	240	287	240	272	326,000	2,720
1998-01-23	226	235	226	230	82,000	2,300
1998-01-22	228	234	226	226	62,000	2,260
1998-01-21	230	235	228	228	121,000	2,280
1998-01-20	225	228	221	228	37,000	2,280
1998-01-19	225	230	225	225	87,000	2,250
1998-01-16	210	225	210	220	74,000	2,200
1998-01-14	207	210	207	210	12,000	2,100
1998-01-13	207	210	206	209	21,000	2,090
1998-01-12	210	211	207	207	21,000	2,070
1998-01-09	212	215	210	215	23,000	2,150
1998-01-08	212	217	211	211	26,000	2,110
1998-01-07	214	215	212	212	10,000	2,120
1998-01-06	220	220	215	215	11,000	2,150
1998-01-05	230	230	212	220	16,000	2,200

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30