8617 光世証券(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 174 | 179 | 172 | 174 | 69,000 | 1,740 |
| 2000-12-28 | 175 | 179 | 175 | 178 | 43,000 | 1,780 |
| 2000-12-27 | 179 | 179 | 173 | 173 | 97,000 | 1,730 |
| 2000-12-26 | 180 | 180 | 176 | 178 | 17,000 | 1,780 |
| 2000-12-25 | 178 | 185 | 177 | 185 | 49,000 | 1,850 |
| 2000-12-22 | 176 | 180 | 176 | 177 | 77,000 | 1,770 |
| 2000-12-21 | 180 | 180 | 175 | 180 | 213,000 | 1,800 |
| 2000-12-20 | 187 | 188 | 185 | 185 | 131,000 | 1,850 |
| 2000-12-19 | 190 | 199 | 187 | 187 | 81,000 | 1,870 |
| 2000-12-18 | 190 | 199 | 190 | 192 | 110,000 | 1,920 |
| 2000-12-15 | 200 | 204 | 200 | 200 | 65,000 | 2,000 |
| 2000-12-14 | 205 | 205 | 200 | 200 | 37,000 | 2,000 |
| 2000-12-13 | 201 | 205 | 200 | 205 | 53,000 | 2,050 |
| 2000-12-12 | 205 | 206 | 200 | 200 | 84,000 | 2,000 |
| 2000-12-11 | 203 | 206 | 203 | 205 | 53,000 | 2,050 |
| 2000-12-08 | 205 | 209 | 203 | 203 | 121,000 | 2,030 |
| 2000-12-07 | 210 | 210 | 205 | 210 | 75,000 | 2,100 |
| 2000-12-06 | 215 | 219 | 211 | 212 | 76,000 | 2,120 |
| 2000-12-05 | 220 | 220 | 205 | 205 | 71,000 | 2,050 |
| 2000-12-04 | 208 | 220 | 203 | 205 | 87,000 | 2,050 |
| 2000-12-01 | 186 | 200 | 186 | 198 | 83,000 | 1,980 |
| 2000-11-30 | 190 | 191 | 186 | 190 | 61,000 | 1,900 |
| 2000-11-29 | 189 | 191 | 189 | 190 | 29,000 | 1,900 |
| 2000-11-28 | 199 | 199 | 190 | 191 | 57,000 | 1,910 |
| 2000-11-27 | 190 | 195 | 188 | 192 | 36,000 | 1,920 |
| 2000-11-24 | 189 | 190 | 187 | 189 | 40,000 | 1,890 |
| 2000-11-22 | 187 | 191 | 186 | 189 | 41,000 | 1,890 |
| 2000-11-21 | 193 | 193 | 186 | 192 | 40,000 | 1,920 |
| 2000-11-20 | 190 | 195 | 190 | 190 | 40,000 | 1,900 |
| 2000-11-17 | 196 | 200 | 195 | 196 | 29,000 | 1,960 |
| 2000-11-16 | 197 | 199 | 196 | 199 | 35,000 | 1,990 |
| 2000-11-15 | 200 | 205 | 195 | 195 | 61,000 | 1,950 |
| 2000-11-14 | 200 | 200 | 195 | 195 | 40,000 | 1,950 |
| 2000-11-13 | 200 | 201 | 196 | 200 | 55,000 | 2,000 |
| 2000-11-10 | 200 | 203 | 200 | 203 | 48,000 | 2,030 |
| 2000-11-09 | 209 | 209 | 200 | 200 | 47,000 | 2,000 |
| 2000-11-08 | 198 | 209 | 196 | 209 | 60,000 | 2,090 |
| 2000-11-07 | 201 | 202 | 195 | 198 | 49,000 | 1,980 |
| 2000-11-06 | 186 | 199 | 186 | 194 | 86,000 | 1,940 |
| 2000-11-02 | 186 | 190 | 186 | 190 | 52,000 | 1,900 |
| 2000-11-01 | 188 | 192 | 184 | 186 | 64,000 | 1,860 |
| 2000-10-31 | 185 | 187 | 184 | 187 | 96,000 | 1,870 |
| 2000-10-30 | 188 | 190 | 185 | 190 | 173,000 | 1,900 |
| 2000-10-27 | 189 | 192 | 188 | 188 | 68,000 | 1,880 |
| 2000-10-26 | 188 | 192 | 188 | 192 | 78,000 | 1,920 |
| 2000-10-25 | 195 | 195 | 187 | 192 | 42,000 | 1,920 |
| 2000-10-24 | 193 | 197 | 186 | 190 | 37,000 | 1,900 |
| 2000-10-23 | 199 | 200 | 195 | 195 | 44,000 | 1,950 |
| 2000-10-20 | 190 | 200 | 190 | 199 | 59,000 | 1,990 |
| 2000-10-19 | 186 | 193 | 186 | 186 | 67,000 | 1,860 |
| 2000-10-18 | 197 | 197 | 188 | 194 | 87,000 | 1,940 |
| 2000-10-17 | 203 | 203 | 198 | 200 | 46,000 | 2,000 |
| 2000-10-16 | 203 | 205 | 199 | 203 | 79,000 | 2,030 |
| 2000-10-13 | 200 | 200 | 189 | 194 | 146,000 | 1,940 |
| 2000-10-12 | 202 | 207 | 201 | 202 | 43,000 | 2,020 |
| 2000-10-11 | 208 | 210 | 206 | 210 | 78,000 | 2,100 |
| 2000-10-10 | 218 | 218 | 208 | 208 | 80,000 | 2,080 |
| 2000-10-06 | 214 | 222 | 214 | 220 | 83,000 | 2,200 |
| 2000-10-05 | 222 | 223 | 211 | 219 | 120,000 | 2,190 |
| 2000-10-04 | 220 | 221 | 215 | 220 | 87,000 | 2,200 |
| 2000-10-03 | 216 | 220 | 215 | 220 | 145,000 | 2,200 |
| 2000-10-02 | 211 | 219 | 208 | 219 | 99,000 | 2,190 |
| 2000-09-29 | 220 | 225 | 216 | 217 | 177,000 | 2,170 |
| 2000-09-28 | 221 | 226 | 220 | 220 | 153,000 | 2,200 |
| 2000-09-27 | 230 | 230 | 221 | 222 | 154,000 | 2,220 |
| 2000-09-26 | 230 | 239 | 230 | 230 | 46,000 | 2,300 |
| 2000-09-25 | 230 | 239 | 228 | 239 | 82,000 | 2,390 |
| 2000-09-22 | 230 | 233 | 228 | 230 | 172,000 | 2,300 |
| 2000-09-21 | 245 | 248 | 235 | 235 | 93,000 | 2,350 |
| 2000-09-20 | 238 | 249 | 229 | 245 | 151,000 | 2,450 |
| 2000-09-19 | 238 | 238 | 231 | 238 | 55,000 | 2,380 |
| 2000-09-18 | 230 | 239 | 230 | 239 | 95,000 | 2,390 |
| 2000-09-14 | 235 | 239 | 232 | 232 | 159,000 | 2,320 |
| 2000-09-13 | 240 | 244 | 238 | 238 | 129,000 | 2,380 |
| 2000-09-12 | 241 | 250 | 240 | 242 | 51,000 | 2,420 |
| 2000-09-11 | 250 | 250 | 241 | 241 | 77,000 | 2,410 |
| 2000-09-08 | 244 | 249 | 244 | 248 | 82,000 | 2,480 |
| 2000-09-07 | 246 | 247 | 244 | 244 | 82,000 | 2,440 |
| 2000-09-06 | 249 | 250 | 246 | 248 | 96,000 | 2,480 |
| 2000-09-05 | 254 | 255 | 250 | 252 | 73,000 | 2,520 |
| 2000-09-04 | 254 | 257 | 254 | 256 | 71,000 | 2,560 |
| 2000-09-01 | 262 | 263 | 255 | 257 | 155,000 | 2,570 |
| 2000-08-31 | 266 | 267 | 262 | 262 | 74,000 | 2,620 |
| 2000-08-30 | 264 | 267 | 264 | 267 | 29,000 | 2,670 |
| 2000-08-29 | 273 | 276 | 264 | 269 | 53,000 | 2,690 |
| 2000-08-28 | 272 | 280 | 270 | 273 | 77,000 | 2,730 |
| 2000-08-25 | 265 | 271 | 265 | 270 | 97,000 | 2,700 |
| 2000-08-24 | 260 | 265 | 260 | 262 | 158,000 | 2,620 |
| 2000-08-23 | 260 | 262 | 257 | 260 | 70,000 | 2,600 |
| 2000-08-22 | 259 | 264 | 257 | 264 | 83,000 | 2,640 |
| 2000-08-21 | 262 | 262 | 259 | 260 | 47,000 | 2,600 |
| 2000-08-18 | 260 | 265 | 259 | 261 | 96,000 | 2,610 |
| 2000-08-17 | 272 | 273 | 265 | 265 | 72,000 | 2,650 |
| 2000-08-16 | 271 | 275 | 270 | 271 | 26,000 | 2,710 |
| 2000-08-15 | 266 | 270 | 264 | 270 | 84,000 | 2,700 |
| 2000-08-14 | 266 | 266 | 257 | 264 | 108,000 | 2,640 |
| 2000-08-11 | 260 | 265 | 257 | 264 | 78,000 | 2,640 |
| 2000-08-10 | 263 | 263 | 257 | 258 | 76,000 | 2,580 |
| 2000-08-09 | 261 | 265 | 254 | 259 | 140,000 | 2,590 |
| 2000-08-08 | 261 | 266 | 260 | 265 | 92,000 | 2,650 |
| 2000-08-07 | 259 | 262 | 253 | 262 | 117,000 | 2,620 |
| 2000-08-04 | 260 | 264 | 256 | 257 | 107,000 | 2,570 |
| 2000-08-03 | 267 | 267 | 252 | 254 | 64,000 | 2,540 |
| 2000-08-02 | 250 | 268 | 250 | 267 | 74,000 | 2,670 |
| 2000-08-01 | 251 | 259 | 250 | 259 | 87,000 | 2,590 |
| 2000-07-31 | 247 | 248 | 242 | 246 | 327,000 | 2,460 |
| 2000-07-28 | 256 | 260 | 250 | 250 | 178,000 | 2,500 |
| 2000-07-27 | 267 | 267 | 257 | 257 | 322,000 | 2,570 |
| 2000-07-26 | 278 | 279 | 269 | 269 | 137,000 | 2,690 |
| 2000-07-25 | 275 | 278 | 275 | 278 | 133,000 | 2,780 |
| 2000-07-24 | 280 | 280 | 275 | 276 | 225,000 | 2,760 |
| 2000-07-21 | 282 | 283 | 280 | 280 | 151,000 | 2,800 |
| 2000-07-19 | 280 | 287 | 280 | 280 | 121,000 | 2,800 |
| 2000-07-18 | 281 | 291 | 280 | 280 | 99,000 | 2,800 |
| 2000-07-17 | 280 | 290 | 280 | 286 | 148,000 | 2,860 |
| 2000-07-14 | 285 | 290 | 280 | 281 | 145,000 | 2,810 |
| 2000-07-13 | 292 | 296 | 290 | 290 | 190,000 | 2,900 |
| 2000-07-12 | 301 | 304 | 291 | 292 | 150,000 | 2,920 |
| 2000-07-11 | 307 | 307 | 302 | 304 | 119,000 | 3,040 |
| 2000-07-10 | 308 | 312 | 305 | 308 | 111,000 | 3,080 |
| 2000-07-07 | 311 | 312 | 308 | 308 | 53,000 | 3,080 |
| 2000-07-06 | 318 | 319 | 311 | 317 | 74,000 | 3,170 |
| 2000-07-05 | 322 | 325 | 308 | 320 | 138,000 | 3,200 |
| 2000-07-04 | 323 | 325 | 316 | 319 | 166,000 | 3,190 |
| 2000-07-03 | 307 | 318 | 307 | 318 | 124,000 | 3,180 |
| 2000-06-30 | 304 | 310 | 302 | 306 | 248,000 | 3,060 |
| 2000-06-29 | 306 | 307 | 305 | 306 | 202,000 | 3,060 |
| 2000-06-28 | 308 | 310 | 305 | 305 | 335,000 | 3,050 |
| 2000-06-27 | 311 | 313 | 308 | 308 | 138,000 | 3,080 |
| 2000-06-26 | 314 | 315 | 309 | 315 | 104,000 | 3,150 |
| 2000-06-23 | 314 | 315 | 313 | 313 | 138,000 | 3,130 |
| 2000-06-22 | 316 | 320 | 315 | 316 | 131,000 | 3,160 |
| 2000-06-21 | 316 | 324 | 315 | 320 | 136,000 | 3,200 |
| 2000-06-20 | 321 | 324 | 317 | 317 | 163,000 | 3,170 |
| 2000-06-19 | 316 | 324 | 315 | 324 | 138,000 | 3,240 |
| 2000-06-16 | 323 | 326 | 320 | 325 | 106,000 | 3,250 |
| 2000-06-15 | 324 | 329 | 320 | 329 | 101,000 | 3,290 |
| 2000-06-14 | 325 | 326 | 317 | 318 | 113,000 | 3,180 |
| 2000-06-13 | 321 | 328 | 320 | 321 | 144,000 | 3,210 |
| 2000-06-12 | 326 | 330 | 321 | 328 | 124,000 | 3,280 |
| 2000-06-09 | 329 | 331 | 321 | 321 | 129,000 | 3,210 |
| 2000-06-08 | 321 | 329 | 320 | 329 | 74,000 | 3,290 |
| 2000-06-07 | 323 | 326 | 317 | 326 | 168,000 | 3,260 |
| 2000-06-06 | 334 | 334 | 325 | 325 | 187,000 | 3,250 |
| 2000-06-05 | 320 | 330 | 320 | 327 | 158,000 | 3,270 |
| 2000-06-02 | 320 | 321 | 312 | 315 | 142,000 | 3,150 |
| 2000-06-01 | 313 | 319 | 310 | 319 | 178,000 | 3,190 |
| 2000-05-31 | 330 | 330 | 313 | 313 | 182,000 | 3,130 |
| 2000-05-30 | 324 | 324 | 313 | 315 | 62,000 | 3,150 |
| 2000-05-29 | 313 | 325 | 313 | 325 | 99,000 | 3,250 |
| 2000-05-26 | 320 | 323 | 313 | 313 | 142,000 | 3,130 |
| 2000-05-25 | 319 | 323 | 315 | 320 | 137,000 | 3,200 |
| 2000-05-24 | 310 | 316 | 309 | 314 | 235,000 | 3,140 |
| 2000-05-23 | 310 | 319 | 310 | 315 | 218,000 | 3,150 |
| 2000-05-22 | 320 | 320 | 311 | 313 | 336,000 | 3,130 |
| 2000-05-19 | 330 | 330 | 320 | 328 | 297,000 | 3,280 |
| 2000-05-18 | 338 | 339 | 333 | 333 | 167,000 | 3,330 |
| 2000-05-17 | 339 | 343 | 338 | 339 | 161,000 | 3,390 |
| 2000-05-16 | 339 | 345 | 338 | 338 | 135,000 | 3,380 |
| 2000-05-15 | 339 | 349 | 339 | 340 | 96,000 | 3,400 |
| 2000-05-12 | 341 | 350 | 336 | 339 | 157,000 | 3,390 |
| 2000-05-11 | 340 | 343 | 336 | 336 | 198,000 | 3,360 |
| 2000-05-10 | 340 | 347 | 340 | 343 | 116,000 | 3,430 |
| 2000-05-09 | 355 | 356 | 342 | 343 | 150,000 | 3,430 |
| 2000-05-08 | 356 | 358 | 352 | 352 | 121,000 | 3,520 |
| 2000-05-02 | 351 | 355 | 341 | 346 | 210,000 | 3,460 |
| 2000-05-01 | 331 | 338 | 324 | 338 | 487,000 | 3,380 |
| 2000-04-28 | 340 | 345 | 336 | 336 | 240,000 | 3,360 |
| 2000-04-27 | 348 | 355 | 340 | 340 | 182,000 | 3,400 |
| 2000-04-26 | 358 | 358 | 335 | 355 | 391,000 | 3,550 |
| 2000-04-25 | 360 | 364 | 355 | 356 | 197,000 | 3,560 |
| 2000-04-24 | 365 | 370 | 360 | 360 | 165,000 | 3,600 |
| 2000-04-21 | 362 | 370 | 360 | 360 | 196,000 | 3,600 |
| 2000-04-20 | 370 | 370 | 360 | 367 | 262,000 | 3,670 |
| 2000-04-19 | 350 | 370 | 350 | 360 | 459,000 | 3,600 |
| 2000-04-18 | 370 | 370 | 340 | 343 | 784,000 | 3,430 |
| 2000-04-17 | 314 | 348 | 303 | 320 | 1,183,000 | 3,200 |
| 2000-04-14 | 390 | 390 | 379 | 379 | 430,000 | 3,790 |
| 2000-04-13 | 405 | 405 | 390 | 393 | 377,000 | 3,930 |
| 2000-04-12 | 415 | 415 | 406 | 408 | 221,000 | 4,080 |
| 2000-04-11 | 418 | 418 | 414 | 414 | 332,000 | 4,140 |
| 2000-04-10 | 415 | 420 | 410 | 414 | 420,000 | 4,140 |
| 2000-04-07 | 402 | 426 | 401 | 410 | 491,000 | 4,100 |
| 2000-04-06 | 418 | 420 | 401 | 401 | 480,000 | 4,010 |
| 2000-04-05 | 432 | 432 | 418 | 418 | 814,000 | 4,180 |
| 2000-04-04 | 442 | 442 | 426 | 435 | 1,076,000 | 4,350 |
| 2000-04-03 | 420 | 437 | 416 | 437 | 2,399,000 | 4,370 |
| 2000-03-31 | 402 | 415 | 400 | 410 | 971,000 | 4,100 |
| 2000-03-30 | 400 | 402 | 395 | 395 | 720,000 | 3,950 |
| 2000-03-29 | 397 | 400 | 392 | 396 | 396,000 | 3,960 |
| 2000-03-28 | 403 | 403 | 391 | 391 | 469,000 | 3,910 |
| 2000-03-27 | 394 | 396 | 385 | 393 | 447,000 | 3,930 |
| 2000-03-24 | 387 | 390 | 382 | 383 | 306,000 | 3,830 |
| 2000-03-23 | 398 | 398 | 380 | 382 | 650,000 | 3,820 |
| 2000-03-22 | 410 | 412 | 393 | 393 | 1,461,000 | 3,930 |
| 2000-03-21 | 385 | 395 | 376 | 392 | 943,000 | 3,920 |
| 2000-03-17 | 390 | 390 | 350 | 370 | 1,249,000 | 3,700 |
| 2000-03-16 | 359 | 364 | 355 | 364 | 381,000 | 3,640 |
| 2000-03-15 | 343 | 350 | 337 | 347 | 368,000 | 3,470 |
| 2000-03-14 | 329 | 349 | 329 | 341 | 499,000 | 3,410 |
| 2000-03-13 | 378 | 380 | 325 | 328 | 737,000 | 3,280 |
| 2000-03-10 | 371 | 380 | 369 | 369 | 482,000 | 3,690 |
| 2000-03-09 | 380 | 388 | 368 | 371 | 485,000 | 3,710 |
| 2000-03-08 | 365 | 375 | 358 | 368 | 386,000 | 3,680 |
| 2000-03-07 | 370 | 370 | 360 | 370 | 384,000 | 3,700 |
| 2000-03-06 | 392 | 392 | 355 | 369 | 743,000 | 3,690 |
| 2000-03-03 | 398 | 399 | 368 | 372 | 850,000 | 3,720 |
| 2000-03-02 | 385 | 400 | 380 | 393 | 1,864,000 | 3,930 |
| 2000-03-01 | 343 | 372 | 340 | 365 | 1,460,000 | 3,650 |
| 2000-02-29 | 336 | 340 | 330 | 330 | 477,000 | 3,300 |
| 2000-02-28 | 330 | 340 | 330 | 333 | 589,000 | 3,330 |
| 2000-02-25 | 353 | 353 | 341 | 343 | 418,000 | 3,430 |
| 2000-02-24 | 354 | 364 | 348 | 348 | 794,000 | 3,480 |
| 2000-02-23 | 330 | 349 | 325 | 346 | 773,000 | 3,460 |
| 2000-02-22 | 346 | 346 | 328 | 330 | 695,000 | 3,300 |
| 2000-02-21 | 362 | 365 | 347 | 351 | 708,000 | 3,510 |
| 2000-02-18 | 394 | 394 | 369 | 372 | 634,000 | 3,720 |
| 2000-02-17 | 370 | 400 | 369 | 382 | 1,053,000 | 3,820 |
| 2000-02-16 | 373 | 375 | 357 | 369 | 1,260,000 | 3,690 |
| 2000-02-15 | 402 | 415 | 366 | 373 | 1,660,000 | 3,730 |
| 2000-02-14 | 419 | 421 | 399 | 402 | 1,558,000 | 4,020 |
| 2000-02-10 | 403 | 428 | 402 | 420 | 2,924,000 | 4,200 |
| 2000-02-09 | 365 | 424 | 360 | 413 | 4,504,000 | 4,130 |
| 2000-02-08 | 393 | 396 | 349 | 360 | 3,088,000 | 3,600 |
| 2000-02-07 | 355 | 389 | 350 | 388 | 5,350,000 | 3,880 |
| 2000-02-04 | 306 | 348 | 303 | 341 | 3,198,000 | 3,410 |
| 2000-02-03 | 307 | 309 | 294 | 300 | 889,000 | 3,000 |
| 2000-02-02 | 291 | 311 | 287 | 305 | 1,852,000 | 3,050 |
| 2000-02-01 | 289 | 290 | 277 | 290 | 733,000 | 2,900 |
| 2000-01-31 | 274 | 285 | 270 | 280 | 954,000 | 2,800 |
| 2000-01-28 | 255 | 280 | 252 | 269 | 594,000 | 2,690 |
| 2000-01-27 | 265 | 267 | 252 | 255 | 282,000 | 2,550 |
| 2000-01-26 | 270 | 272 | 258 | 260 | 542,000 | 2,600 |
| 2000-01-25 | 257 | 287 | 257 | 268 | 2,026,000 | 2,680 |
| 2000-01-24 | 243 | 275 | 240 | 272 | 2,474,000 | 2,720 |
| 2000-01-21 | 228 | 232 | 224 | 225 | 241,000 | 2,250 |
| 2000-01-20 | 228 | 238 | 224 | 224 | 190,000 | 2,240 |
| 2000-01-19 | 240 | 243 | 227 | 233 | 282,000 | 2,330 |
| 2000-01-18 | 248 | 250 | 230 | 236 | 791,000 | 2,360 |
| 2000-01-17 | 220 | 240 | 216 | 238 | 718,000 | 2,380 |
| 2000-01-14 | 186 | 200 | 186 | 199 | 586,000 | 1,990 |
| 2000-01-13 | 209 | 209 | 191 | 191 | 123,000 | 1,910 |
| 2000-01-12 | 200 | 210 | 200 | 201 | 113,000 | 2,010 |
| 2000-01-11 | 214 | 220 | 210 | 211 | 182,000 | 2,110 |
| 2000-01-07 | 218 | 218 | 205 | 205 | 153,000 | 2,050 |
| 2000-01-06 | 228 | 230 | 218 | 220 | 226,000 | 2,200 |
| 2000-01-05 | 223 | 235 | 215 | 223 | 406,000 | 2,230 |
| 2000-01-04 | 205 | 213 | 198 | 213 | 84,000 | 2,130 |
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
