8617 光世証券(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 114 | 119 | 109 | 119 | 49,000 | 1,190 |
| 2001-12-27 | 110 | 112 | 108 | 112 | 113,000 | 1,120 |
| 2001-12-26 | 118 | 118 | 109 | 114 | 231,000 | 1,140 |
| 2001-12-25 | 117 | 120 | 117 | 118 | 49,000 | 1,180 |
| 2001-12-21 | 117 | 120 | 117 | 120 | 50,000 | 1,200 |
| 2001-12-20 | 118 | 124 | 118 | 124 | 63,000 | 1,240 |
| 2001-12-19 | 121 | 122 | 118 | 119 | 107,000 | 1,190 |
| 2001-12-18 | 120 | 123 | 120 | 122 | 65,000 | 1,220 |
| 2001-12-17 | 122 | 125 | 122 | 122 | 56,000 | 1,220 |
| 2001-12-14 | 119 | 122 | 118 | 122 | 162,000 | 1,220 |
| 2001-12-13 | 121 | 124 | 121 | 121 | 39,000 | 1,210 |
| 2001-12-12 | 120 | 124 | 120 | 124 | 84,000 | 1,240 |
| 2001-12-11 | 128 | 129 | 125 | 125 | 95,000 | 1,250 |
| 2001-12-10 | 131 | 131 | 128 | 130 | 115,000 | 1,300 |
| 2001-12-07 | 132 | 135 | 131 | 131 | 44,000 | 1,310 |
| 2001-12-06 | 133 | 139 | 133 | 137 | 24,000 | 1,370 |
| 2001-12-05 | 133 | 135 | 133 | 135 | 33,000 | 1,350 |
| 2001-12-04 | 135 | 136 | 132 | 133 | 51,000 | 1,330 |
| 2001-12-03 | 137 | 137 | 134 | 136 | 67,000 | 1,360 |
| 2001-11-30 | 138 | 138 | 137 | 137 | 20,000 | 1,370 |
| 2001-11-29 | 137 | 139 | 137 | 138 | 20,000 | 1,380 |
| 2001-11-28 | 145 | 145 | 140 | 142 | 25,000 | 1,420 |
| 2001-11-27 | 141 | 142 | 140 | 141 | 36,000 | 1,410 |
| 2001-11-26 | 140 | 141 | 139 | 141 | 94,000 | 1,410 |
| 2001-11-22 | 142 | 142 | 139 | 140 | 45,000 | 1,400 |
| 2001-11-21 | 142 | 144 | 142 | 143 | 26,000 | 1,430 |
| 2001-11-20 | 147 | 147 | 142 | 142 | 46,000 | 1,420 |
| 2001-11-19 | 142 | 145 | 142 | 143 | 11,000 | 1,430 |
| 2001-11-16 | 140 | 146 | 138 | 146 | 54,000 | 1,460 |
| 2001-11-15 | 140 | 143 | 139 | 143 | 24,000 | 1,430 |
| 2001-11-14 | 140 | 141 | 139 | 140 | 25,000 | 1,400 |
| 2001-11-13 | 138 | 141 | 138 | 141 | 30,000 | 1,410 |
| 2001-11-12 | 142 | 142 | 139 | 139 | 24,000 | 1,390 |
| 2001-11-09 | 148 | 148 | 140 | 142 | 58,000 | 1,420 |
| 2001-11-08 | 148 | 148 | 144 | 147 | 46,000 | 1,470 |
| 2001-11-07 | 150 | 152 | 148 | 149 | 47,000 | 1,490 |
| 2001-11-06 | 147 | 148 | 146 | 148 | 24,000 | 1,480 |
| 2001-11-05 | 150 | 150 | 137 | 145 | 80,000 | 1,450 |
| 2001-11-02 | 143 | 151 | 143 | 149 | 50,000 | 1,490 |
| 2001-11-01 | 147 | 148 | 143 | 147 | 104,000 | 1,470 |
| 2001-10-31 | 147 | 148 | 145 | 148 | 49,000 | 1,480 |
| 2001-10-30 | 149 | 151 | 147 | 148 | 43,000 | 1,480 |
| 2001-10-29 | 149 | 151 | 148 | 151 | 30,000 | 1,510 |
| 2001-10-26 | 155 | 155 | 151 | 151 | 48,000 | 1,510 |
| 2001-10-25 | 151 | 155 | 150 | 155 | 49,000 | 1,550 |
| 2001-10-24 | 151 | 154 | 146 | 146 | 49,000 | 1,460 |
| 2001-10-23 | 147 | 151 | 147 | 151 | 33,000 | 1,510 |
| 2001-10-22 | 145 | 147 | 145 | 147 | 33,000 | 1,470 |
| 2001-10-19 | 145 | 146 | 145 | 145 | 21,000 | 1,450 |
| 2001-10-18 | 151 | 151 | 145 | 148 | 37,000 | 1,480 |
| 2001-10-17 | 150 | 154 | 147 | 153 | 81,000 | 1,530 |
| 2001-10-16 | 154 | 154 | 150 | 153 | 37,000 | 1,530 |
| 2001-10-15 | 154 | 155 | 154 | 154 | 33,000 | 1,540 |
| 2001-10-12 | 154 | 158 | 153 | 157 | 63,000 | 1,570 |
| 2001-10-11 | 154 | 157 | 150 | 152 | 59,000 | 1,520 |
| 2001-10-10 | 153 | 154 | 150 | 150 | 36,000 | 1,500 |
| 2001-10-09 | 155 | 158 | 148 | 154 | 42,000 | 1,540 |
| 2001-10-05 | 166 | 166 | 156 | 157 | 31,000 | 1,570 |
| 2001-10-04 | 155 | 165 | 155 | 163 | 60,000 | 1,630 |
| 2001-10-03 | 164 | 167 | 160 | 161 | 63,000 | 1,610 |
| 2001-10-02 | 157 | 159 | 153 | 159 | 36,000 | 1,590 |
| 2001-10-01 | 156 | 157 | 148 | 153 | 40,000 | 1,530 |
| 2001-09-28 | 150 | 154 | 143 | 151 | 93,000 | 1,510 |
| 2001-09-27 | 145 | 151 | 142 | 145 | 33,000 | 1,450 |
| 2001-09-26 | 152 | 152 | 144 | 144 | 26,000 | 1,440 |
| 2001-09-25 | 164 | 164 | 146 | 149 | 103,000 | 1,490 |
| 2001-09-21 | 138 | 143 | 138 | 139 | 57,000 | 1,390 |
| 2001-09-20 | 143 | 148 | 143 | 148 | 48,000 | 1,480 |
| 2001-09-19 | 147 | 155 | 147 | 148 | 40,000 | 1,480 |
| 2001-09-18 | 150 | 150 | 145 | 147 | 33,000 | 1,470 |
| 2001-09-17 | 145 | 146 | 140 | 140 | 58,000 | 1,400 |
| 2001-09-14 | 150 | 156 | 146 | 155 | 106,000 | 1,550 |
| 2001-09-13 | 135 | 148 | 135 | 147 | 109,000 | 1,470 |
| 2001-09-12 | 140 | 151 | 135 | 140 | 188,000 | 1,400 |
| 2001-09-11 | 155 | 159 | 155 | 159 | 40,000 | 1,590 |
| 2001-09-10 | 156 | 156 | 156 | 156 | 27,000 | 1,560 |
| 2001-09-07 | 160 | 171 | 157 | 170 | 64,000 | 1,700 |
| 2001-09-06 | 160 | 163 | 160 | 162 | 28,000 | 1,620 |
| 2001-09-05 | 161 | 164 | 160 | 160 | 49,000 | 1,600 |
| 2001-09-04 | 161 | 171 | 161 | 171 | 30,000 | 1,710 |
| 2001-09-03 | 165 | 166 | 161 | 165 | 66,000 | 1,650 |
| 2001-08-31 | 165 | 170 | 165 | 170 | 46,000 | 1,700 |
| 2001-08-30 | 165 | 167 | 165 | 167 | 69,000 | 1,670 |
| 2001-08-29 | 167 | 170 | 167 | 168 | 40,000 | 1,680 |
| 2001-08-28 | 168 | 170 | 168 | 170 | 23,000 | 1,700 |
| 2001-08-27 | 171 | 171 | 169 | 170 | 44,000 | 1,700 |
| 2001-08-24 | 168 | 171 | 168 | 171 | 23,000 | 1,710 |
| 2001-08-23 | 170 | 173 | 170 | 171 | 27,000 | 1,710 |
| 2001-08-22 | 168 | 177 | 168 | 177 | 27,000 | 1,770 |
| 2001-08-21 | 171 | 171 | 170 | 171 | 32,000 | 1,710 |
| 2001-08-20 | 169 | 170 | 168 | 168 | 50,000 | 1,680 |
| 2001-08-17 | 171 | 173 | 170 | 170 | 22,000 | 1,700 |
| 2001-08-16 | 171 | 173 | 171 | 173 | 25,000 | 1,730 |
| 2001-08-15 | 175 | 176 | 172 | 174 | 99,000 | 1,740 |
| 2001-08-14 | 172 | 175 | 169 | 175 | 58,000 | 1,750 |
| 2001-08-13 | 170 | 171 | 169 | 171 | 27,000 | 1,710 |
| 2001-08-10 | 172 | 174 | 172 | 172 | 43,000 | 1,720 |
| 2001-08-09 | 173 | 174 | 173 | 174 | 41,000 | 1,740 |
| 2001-08-08 | 172 | 177 | 172 | 177 | 29,000 | 1,770 |
| 2001-08-07 | 173 | 177 | 173 | 177 | 41,000 | 1,770 |
| 2001-08-06 | 174 | 178 | 174 | 178 | 43,000 | 1,780 |
| 2001-08-03 | 180 | 183 | 177 | 177 | 62,000 | 1,770 |
| 2001-08-02 | 174 | 185 | 174 | 184 | 87,000 | 1,840 |
| 2001-08-01 | 172 | 177 | 172 | 175 | 33,000 | 1,750 |
| 2001-07-31 | 165 | 176 | 165 | 170 | 36,000 | 1,700 |
| 2001-07-30 | 172 | 174 | 167 | 167 | 76,000 | 1,670 |
| 2001-07-27 | 175 | 180 | 171 | 180 | 122,000 | 1,800 |
| 2001-07-26 | 175 | 180 | 173 | 174 | 56,000 | 1,740 |
| 2001-07-25 | 171 | 180 | 171 | 180 | 44,000 | 1,800 |
| 2001-07-24 | 172 | 176 | 172 | 174 | 40,000 | 1,740 |
| 2001-07-23 | 175 | 181 | 172 | 175 | 71,000 | 1,750 |
| 2001-07-19 | 172 | 174 | 172 | 174 | 68,000 | 1,740 |
| 2001-07-18 | 176 | 177 | 173 | 173 | 104,000 | 1,730 |
| 2001-07-17 | 175 | 180 | 175 | 175 | 33,000 | 1,750 |
| 2001-07-16 | 175 | 180 | 175 | 180 | 49,000 | 1,800 |
| 2001-07-13 | 187 | 187 | 179 | 179 | 59,000 | 1,790 |
| 2001-07-12 | 178 | 182 | 175 | 179 | 52,000 | 1,790 |
| 2001-07-11 | 170 | 182 | 170 | 173 | 67,000 | 1,730 |
| 2001-07-10 | 170 | 182 | 170 | 175 | 41,000 | 1,750 |
| 2001-07-09 | 170 | 175 | 169 | 171 | 51,000 | 1,710 |
| 2001-07-06 | 185 | 185 | 178 | 179 | 63,000 | 1,790 |
| 2001-07-05 | 187 | 188 | 186 | 188 | 53,000 | 1,880 |
| 2001-07-04 | 187 | 188 | 185 | 188 | 43,000 | 1,880 |
| 2001-07-03 | 185 | 189 | 185 | 187 | 27,000 | 1,870 |
| 2001-07-02 | 191 | 200 | 191 | 192 | 33,000 | 1,920 |
| 2001-06-29 | 194 | 198 | 194 | 196 | 62,000 | 1,960 |
| 2001-06-28 | 190 | 200 | 190 | 192 | 43,000 | 1,920 |
| 2001-06-27 | 195 | 196 | 192 | 192 | 47,000 | 1,920 |
| 2001-06-26 | 192 | 197 | 190 | 194 | 174,000 | 1,940 |
| 2001-06-25 | 200 | 203 | 196 | 199 | 63,000 | 1,990 |
| 2001-06-22 | 201 | 201 | 195 | 200 | 89,000 | 2,000 |
| 2001-06-21 | 193 | 196 | 190 | 196 | 41,000 | 1,960 |
| 2001-06-20 | 185 | 187 | 183 | 185 | 45,000 | 1,850 |
| 2001-06-19 | 191 | 191 | 187 | 189 | 19,000 | 1,890 |
| 2001-06-18 | 189 | 191 | 185 | 191 | 33,000 | 1,910 |
| 2001-06-15 | 191 | 191 | 183 | 188 | 76,000 | 1,880 |
| 2001-06-14 | 195 | 195 | 192 | 192 | 29,000 | 1,920 |
| 2001-06-13 | 196 | 199 | 195 | 196 | 68,000 | 1,960 |
| 2001-06-12 | 207 | 207 | 195 | 195 | 96,000 | 1,950 |
| 2001-06-11 | 211 | 211 | 207 | 208 | 38,000 | 2,080 |
| 2001-06-08 | 207 | 216 | 207 | 212 | 160,000 | 2,120 |
| 2001-06-07 | 205 | 212 | 205 | 212 | 23,000 | 2,120 |
| 2001-06-06 | 205 | 209 | 205 | 207 | 77,000 | 2,070 |
| 2001-06-05 | 208 | 208 | 205 | 206 | 56,000 | 2,060 |
| 2001-06-04 | 210 | 210 | 208 | 210 | 56,000 | 2,100 |
| 2001-06-01 | 206 | 210 | 206 | 210 | 36,000 | 2,100 |
| 2001-05-31 | 210 | 210 | 206 | 206 | 118,000 | 2,060 |
| 2001-05-30 | 215 | 216 | 212 | 212 | 80,000 | 2,120 |
| 2001-05-29 | 221 | 221 | 217 | 220 | 59,000 | 2,200 |
| 2001-05-28 | 225 | 225 | 221 | 222 | 83,000 | 2,220 |
| 2001-05-25 | 225 | 228 | 225 | 228 | 73,000 | 2,280 |
| 2001-05-24 | 230 | 230 | 225 | 225 | 132,000 | 2,250 |
| 2001-05-23 | 231 | 235 | 230 | 230 | 98,000 | 2,300 |
| 2001-05-22 | 233 | 238 | 233 | 233 | 98,000 | 2,330 |
| 2001-05-21 | 231 | 235 | 231 | 233 | 91,000 | 2,330 |
| 2001-05-18 | 232 | 238 | 230 | 235 | 62,000 | 2,350 |
| 2001-05-17 | 232 | 235 | 225 | 235 | 127,000 | 2,350 |
| 2001-05-16 | 237 | 239 | 232 | 232 | 39,000 | 2,320 |
| 2001-05-15 | 235 | 240 | 235 | 237 | 70,000 | 2,370 |
| 2001-05-14 | 240 | 242 | 235 | 236 | 123,000 | 2,360 |
| 2001-05-11 | 235 | 242 | 235 | 239 | 80,000 | 2,390 |
| 2001-05-10 | 237 | 242 | 232 | 242 | 116,000 | 2,420 |
| 2001-05-09 | 245 | 247 | 235 | 240 | 161,000 | 2,400 |
| 2001-05-08 | 254 | 255 | 243 | 248 | 178,000 | 2,480 |
| 2001-05-07 | 254 | 254 | 249 | 252 | 195,000 | 2,520 |
| 2001-05-02 | 252 | 252 | 243 | 250 | 208,000 | 2,500 |
| 2001-05-01 | 243 | 254 | 242 | 252 | 331,000 | 2,520 |
| 2001-04-27 | 229 | 233 | 226 | 233 | 243,000 | 2,330 |
| 2001-04-26 | 215 | 228 | 215 | 225 | 148,000 | 2,250 |
| 2001-04-25 | 211 | 218 | 210 | 218 | 84,000 | 2,180 |
| 2001-04-24 | 210 | 217 | 210 | 216 | 44,000 | 2,160 |
| 2001-04-23 | 214 | 220 | 214 | 216 | 54,000 | 2,160 |
| 2001-04-20 | 220 | 220 | 215 | 216 | 67,000 | 2,160 |
| 2001-04-19 | 220 | 220 | 216 | 219 | 129,000 | 2,190 |
| 2001-04-18 | 208 | 215 | 206 | 215 | 57,000 | 2,150 |
| 2001-04-17 | 206 | 217 | 205 | 217 | 44,000 | 2,170 |
| 2001-04-16 | 207 | 212 | 206 | 210 | 39,000 | 2,100 |
| 2001-04-13 | 209 | 220 | 209 | 210 | 116,000 | 2,100 |
| 2001-04-12 | 209 | 210 | 208 | 209 | 51,000 | 2,090 |
| 2001-04-11 | 206 | 211 | 204 | 210 | 92,000 | 2,100 |
| 2001-04-10 | 209 | 214 | 204 | 204 | 63,000 | 2,040 |
| 2001-04-09 | 216 | 216 | 208 | 209 | 65,000 | 2,090 |
| 2001-04-06 | 225 | 229 | 213 | 213 | 212,000 | 2,130 |
| 2001-04-05 | 200 | 213 | 200 | 210 | 129,000 | 2,100 |
| 2001-04-04 | 191 | 203 | 191 | 200 | 81,000 | 2,000 |
| 2001-04-03 | 190 | 203 | 190 | 203 | 73,000 | 2,030 |
| 2001-04-02 | 203 | 203 | 190 | 190 | 59,000 | 1,900 |
| 2001-03-30 | 203 | 207 | 200 | 201 | 91,000 | 2,010 |
| 2001-03-29 | 210 | 212 | 206 | 207 | 89,000 | 2,070 |
| 2001-03-28 | 211 | 217 | 207 | 214 | 87,000 | 2,140 |
| 2001-03-27 | 218 | 218 | 210 | 213 | 154,000 | 2,130 |
| 2001-03-26 | 195 | 210 | 195 | 210 | 202,000 | 2,100 |
| 2001-03-23 | 191 | 194 | 185 | 194 | 85,000 | 1,940 |
| 2001-03-22 | 190 | 192 | 181 | 185 | 144,000 | 1,850 |
| 2001-03-21 | 170 | 190 | 170 | 190 | 76,000 | 1,900 |
| 2001-03-19 | 172 | 177 | 170 | 170 | 72,000 | 1,700 |
| 2001-03-16 | 177 | 177 | 170 | 172 | 26,000 | 1,720 |
| 2001-03-15 | 170 | 176 | 166 | 176 | 118,000 | 1,760 |
| 2001-03-14 | 173 | 175 | 171 | 174 | 55,000 | 1,740 |
| 2001-03-13 | 177 | 179 | 173 | 173 | 104,000 | 1,730 |
| 2001-03-12 | 182 | 182 | 178 | 178 | 37,000 | 1,780 |
| 2001-03-09 | 184 | 193 | 178 | 181 | 113,000 | 1,810 |
| 2001-03-08 | 178 | 182 | 178 | 178 | 49,000 | 1,780 |
| 2001-03-07 | 180 | 182 | 177 | 178 | 51,000 | 1,780 |
| 2001-03-06 | 177 | 180 | 175 | 180 | 48,000 | 1,800 |
| 2001-03-05 | 176 | 178 | 175 | 177 | 32,000 | 1,770 |
| 2001-03-02 | 177 | 180 | 176 | 178 | 50,000 | 1,780 |
| 2001-03-01 | 181 | 185 | 180 | 185 | 43,000 | 1,850 |
| 2001-02-28 | 180 | 182 | 179 | 180 | 101,000 | 1,800 |
| 2001-02-27 | 182 | 186 | 180 | 185 | 94,000 | 1,850 |
| 2001-02-26 | 177 | 183 | 177 | 183 | 42,000 | 1,830 |
| 2001-02-23 | 170 | 175 | 170 | 175 | 150,000 | 1,750 |
| 2001-02-22 | 175 | 176 | 170 | 170 | 79,000 | 1,700 |
| 2001-02-21 | 174 | 176 | 174 | 175 | 29,000 | 1,750 |
| 2001-02-20 | 176 | 177 | 174 | 174 | 37,000 | 1,740 |
| 2001-02-19 | 176 | 180 | 176 | 176 | 39,000 | 1,760 |
| 2001-02-16 | 178 | 178 | 175 | 176 | 39,000 | 1,760 |
| 2001-02-15 | 172 | 178 | 172 | 178 | 43,000 | 1,780 |
| 2001-02-14 | 173 | 175 | 171 | 174 | 58,000 | 1,740 |
| 2001-02-13 | 185 | 185 | 172 | 173 | 62,000 | 1,730 |
| 2001-02-09 | 166 | 170 | 166 | 170 | 69,000 | 1,700 |
| 2001-02-08 | 166 | 170 | 165 | 166 | 94,000 | 1,660 |
| 2001-02-07 | 166 | 167 | 165 | 167 | 50,000 | 1,670 |
| 2001-02-06 | 165 | 167 | 165 | 167 | 20,000 | 1,670 |
| 2001-02-05 | 168 | 168 | 165 | 167 | 33,000 | 1,670 |
| 2001-02-02 | 170 | 171 | 169 | 169 | 28,000 | 1,690 |
| 2001-02-01 | 170 | 172 | 169 | 171 | 31,000 | 1,710 |
| 2001-01-31 | 171 | 172 | 170 | 170 | 109,000 | 1,700 |
| 2001-01-30 | 171 | 173 | 171 | 173 | 30,000 | 1,730 |
| 2001-01-29 | 170 | 172 | 170 | 171 | 29,000 | 1,710 |
| 2001-01-26 | 178 | 179 | 170 | 172 | 76,000 | 1,720 |
| 2001-01-25 | 180 | 180 | 178 | 180 | 133,000 | 1,800 |
| 2001-01-24 | 185 | 186 | 180 | 180 | 32,000 | 1,800 |
| 2001-01-23 | 181 | 187 | 180 | 185 | 31,000 | 1,850 |
| 2001-01-22 | 190 | 190 | 180 | 180 | 70,000 | 1,800 |
| 2001-01-19 | 182 | 192 | 178 | 186 | 135,000 | 1,860 |
| 2001-01-18 | 178 | 178 | 170 | 177 | 196,000 | 1,770 |
| 2001-01-17 | 169 | 169 | 165 | 168 | 45,000 | 1,680 |
| 2001-01-16 | 165 | 170 | 162 | 170 | 43,000 | 1,700 |
| 2001-01-15 | 162 | 167 | 162 | 167 | 39,000 | 1,670 |
| 2001-01-12 | 160 | 162 | 160 | 162 | 93,000 | 1,620 |
| 2001-01-11 | 160 | 162 | 160 | 161 | 88,000 | 1,610 |
| 2001-01-10 | 165 | 165 | 158 | 162 | 113,000 | 1,620 |
| 2001-01-09 | 162 | 165 | 157 | 165 | 71,000 | 1,650 |
| 2001-01-05 | 172 | 172 | 165 | 167 | 47,000 | 1,670 |
| 2001-01-04 | 180 | 180 | 161 | 162 | 67,000 | 1,620 |
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
