8617 光世証券(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 95 | 96 | 95 | 95 | 22,000 | 950 |
| 2002-12-27 | 97 | 98 | 95 | 97 | 32,000 | 970 |
| 2002-12-26 | 96 | 98 | 95 | 96 | 16,000 | 960 |
| 2002-12-25 | 95 | 98 | 95 | 98 | 52,000 | 980 |
| 2002-12-24 | 97 | 97 | 95 | 96 | 95,000 | 960 |
| 2002-12-20 | 91 | 99 | 91 | 99 | 108,000 | 990 |
| 2002-12-19 | 93 | 95 | 91 | 95 | 74,000 | 950 |
| 2002-12-18 | 91 | 92 | 91 | 92 | 57,000 | 920 |
| 2002-12-17 | 96 | 97 | 95 | 95 | 40,000 | 950 |
| 2002-12-16 | 97 | 98 | 96 | 96 | 59,000 | 960 |
| 2002-12-13 | 99 | 99 | 97 | 98 | 187,000 | 980 |
| 2002-12-12 | 99 | 99 | 97 | 99 | 64,000 | 990 |
| 2002-12-11 | 99 | 99 | 97 | 98 | 57,000 | 980 |
| 2002-12-10 | 98 | 99 | 97 | 99 | 58,000 | 990 |
| 2002-12-09 | 99 | 100 | 99 | 99 | 30,000 | 990 |
| 2002-12-06 | 99 | 100 | 98 | 99 | 28,000 | 990 |
| 2002-12-05 | 100 | 101 | 100 | 101 | 46,000 | 1,010 |
| 2002-12-04 | 99 | 100 | 98 | 100 | 57,000 | 1,000 |
| 2002-12-03 | 98 | 102 | 97 | 100 | 56,000 | 1,000 |
| 2002-12-02 | 100 | 100 | 99 | 99 | 59,000 | 990 |
| 2002-11-29 | 98 | 104 | 96 | 96 | 83,000 | 960 |
| 2002-11-28 | 96 | 102 | 96 | 100 | 113,000 | 1,000 |
| 2002-11-27 | 93 | 97 | 92 | 95 | 94,000 | 950 |
| 2002-11-26 | 97 | 100 | 95 | 95 | 32,000 | 950 |
| 2002-11-25 | 96 | 98 | 94 | 94 | 108,000 | 940 |
| 2002-11-22 | 98 | 99 | 89 | 96 | 187,000 | 960 |
| 2002-11-21 | 93 | 98 | 90 | 98 | 100,000 | 980 |
| 2002-11-20 | 82 | 94 | 82 | 89 | 84,000 | 890 |
| 2002-11-19 | 85 | 87 | 83 | 83 | 87,000 | 830 |
| 2002-11-18 | 90 | 93 | 88 | 89 | 65,000 | 890 |
| 2002-11-15 | 95 | 96 | 92 | 93 | 41,000 | 930 |
| 2002-11-14 | 95 | 96 | 90 | 91 | 116,000 | 910 |
| 2002-11-13 | 99 | 100 | 95 | 96 | 57,000 | 960 |
| 2002-11-12 | 95 | 99 | 95 | 99 | 59,000 | 990 |
| 2002-11-11 | 100 | 101 | 98 | 100 | 47,000 | 1,000 |
| 2002-11-08 | 102 | 102 | 100 | 102 | 37,000 | 1,020 |
| 2002-11-07 | 100 | 102 | 100 | 102 | 23,000 | 1,020 |
| 2002-11-06 | 103 | 103 | 101 | 101 | 37,000 | 1,010 |
| 2002-11-05 | 101 | 103 | 100 | 103 | 104,000 | 1,030 |
| 2002-11-01 | 98 | 101 | 95 | 101 | 178,000 | 1,010 |
| 2002-10-31 | 101 | 103 | 100 | 100 | 24,000 | 1,000 |
| 2002-10-30 | 100 | 103 | 99 | 103 | 42,000 | 1,030 |
| 2002-10-29 | 101 | 103 | 100 | 102 | 13,000 | 1,020 |
| 2002-10-28 | 103 | 103 | 100 | 103 | 34,000 | 1,030 |
| 2002-10-25 | 101 | 105 | 101 | 105 | 49,000 | 1,050 |
| 2002-10-24 | 102 | 102 | 100 | 102 | 46,000 | 1,020 |
| 2002-10-23 | 103 | 105 | 102 | 103 | 67,000 | 1,030 |
| 2002-10-22 | 106 | 106 | 102 | 102 | 18,000 | 1,020 |
| 2002-10-21 | 108 | 108 | 100 | 107 | 44,000 | 1,070 |
| 2002-10-18 | 108 | 108 | 104 | 106 | 51,000 | 1,060 |
| 2002-10-17 | 108 | 108 | 105 | 108 | 28,000 | 1,080 |
| 2002-10-16 | 107 | 109 | 104 | 107 | 85,000 | 1,070 |
| 2002-10-15 | 107 | 107 | 105 | 106 | 21,000 | 1,060 |
| 2002-10-11 | 107 | 107 | 102 | 102 | 53,000 | 1,020 |
| 2002-10-10 | 97 | 99 | 94 | 97 | 80,000 | 970 |
| 2002-10-09 | 103 | 104 | 99 | 99 | 61,000 | 990 |
| 2002-10-08 | 99 | 107 | 99 | 106 | 78,000 | 1,060 |
| 2002-10-07 | 106 | 106 | 101 | 101 | 72,000 | 1,010 |
| 2002-10-04 | 106 | 108 | 106 | 108 | 32,000 | 1,080 |
| 2002-10-03 | 109 | 112 | 107 | 108 | 90,000 | 1,080 |
| 2002-10-02 | 113 | 115 | 113 | 115 | 36,000 | 1,150 |
| 2002-10-01 | 118 | 118 | 111 | 111 | 46,000 | 1,110 |
| 2002-09-30 | 116 | 118 | 116 | 117 | 29,000 | 1,170 |
| 2002-09-27 | 117 | 118 | 116 | 118 | 53,000 | 1,180 |
| 2002-09-26 | 113 | 115 | 112 | 112 | 49,000 | 1,120 |
| 2002-09-25 | 107 | 112 | 107 | 111 | 56,000 | 1,110 |
| 2002-09-24 | 107 | 117 | 107 | 117 | 41,000 | 1,170 |
| 2002-09-20 | 110 | 112 | 106 | 110 | 70,000 | 1,100 |
| 2002-09-19 | 116 | 121 | 113 | 115 | 135,000 | 1,150 |
| 2002-09-18 | 113 | 115 | 103 | 115 | 61,000 | 1,150 |
| 2002-09-17 | 112 | 114 | 111 | 114 | 56,000 | 1,140 |
| 2002-09-13 | 117 | 117 | 109 | 110 | 145,000 | 1,100 |
| 2002-09-12 | 106 | 112 | 105 | 112 | 33,000 | 1,120 |
| 2002-09-11 | 104 | 111 | 104 | 107 | 45,000 | 1,070 |
| 2002-09-10 | 105 | 109 | 105 | 108 | 32,000 | 1,080 |
| 2002-09-09 | 103 | 106 | 103 | 106 | 37,000 | 1,060 |
| 2002-09-06 | 103 | 103 | 101 | 102 | 67,000 | 1,020 |
| 2002-09-05 | 110 | 110 | 103 | 104 | 58,000 | 1,040 |
| 2002-09-04 | 104 | 104 | 101 | 104 | 132,000 | 1,040 |
| 2002-09-03 | 110 | 113 | 108 | 108 | 87,000 | 1,080 |
| 2002-09-02 | 110 | 114 | 110 | 113 | 45,000 | 1,130 |
| 2002-08-30 | 109 | 115 | 109 | 115 | 60,000 | 1,150 |
| 2002-08-29 | 114 | 114 | 109 | 109 | 68,000 | 1,090 |
| 2002-08-28 | 115 | 115 | 111 | 114 | 45,000 | 1,140 |
| 2002-08-27 | 118 | 118 | 113 | 116 | 27,000 | 1,160 |
| 2002-08-26 | 114 | 117 | 111 | 117 | 114,000 | 1,170 |
| 2002-08-23 | 112 | 114 | 110 | 110 | 69,000 | 1,100 |
| 2002-08-22 | 109 | 112 | 108 | 110 | 63,000 | 1,100 |
| 2002-08-21 | 110 | 110 | 108 | 110 | 28,000 | 1,100 |
| 2002-08-20 | 113 | 113 | 109 | 112 | 39,000 | 1,120 |
| 2002-08-19 | 113 | 113 | 110 | 113 | 51,000 | 1,130 |
| 2002-08-16 | 112 | 114 | 112 | 114 | 34,000 | 1,140 |
| 2002-08-15 | 113 | 113 | 109 | 112 | 12,000 | 1,120 |
| 2002-08-14 | 108 | 110 | 107 | 108 | 61,000 | 1,080 |
| 2002-08-13 | 105 | 110 | 105 | 108 | 24,000 | 1,080 |
| 2002-08-12 | 114 | 114 | 109 | 110 | 57,000 | 1,100 |
| 2002-08-09 | 112 | 115 | 108 | 114 | 54,000 | 1,140 |
| 2002-08-08 | 109 | 110 | 107 | 107 | 22,000 | 1,070 |
| 2002-08-07 | 106 | 110 | 106 | 108 | 39,000 | 1,080 |
| 2002-08-06 | 105 | 106 | 102 | 103 | 90,000 | 1,030 |
| 2002-08-05 | 102 | 110 | 102 | 105 | 58,000 | 1,050 |
| 2002-08-02 | 114 | 114 | 100 | 105 | 126,000 | 1,050 |
| 2002-08-01 | 113 | 113 | 111 | 111 | 40,000 | 1,110 |
| 2002-07-31 | 119 | 119 | 110 | 113 | 154,000 | 1,130 |
| 2002-07-30 | 120 | 122 | 118 | 119 | 34,000 | 1,190 |
| 2002-07-29 | 120 | 120 | 115 | 115 | 66,000 | 1,150 |
| 2002-07-26 | 121 | 122 | 116 | 116 | 64,000 | 1,160 |
| 2002-07-25 | 128 | 129 | 121 | 121 | 77,000 | 1,210 |
| 2002-07-24 | 125 | 127 | 123 | 123 | 24,000 | 1,230 |
| 2002-07-23 | 123 | 126 | 122 | 125 | 27,000 | 1,250 |
| 2002-07-22 | 122 | 128 | 122 | 125 | 46,000 | 1,250 |
| 2002-07-19 | 123 | 127 | 121 | 126 | 95,000 | 1,260 |
| 2002-07-18 | 126 | 145 | 121 | 145 | 138,000 | 1,450 |
| 2002-07-17 | 122 | 127 | 118 | 126 | 69,000 | 1,260 |
| 2002-07-16 | 121 | 126 | 120 | 122 | 78,000 | 1,220 |
| 2002-07-15 | 124 | 124 | 122 | 122 | 60,000 | 1,220 |
| 2002-07-12 | 125 | 128 | 125 | 125 | 10,000 | 1,250 |
| 2002-07-11 | 126 | 128 | 124 | 124 | 13,000 | 1,240 |
| 2002-07-10 | 127 | 132 | 127 | 127 | 26,000 | 1,270 |
| 2002-07-09 | 129 | 134 | 122 | 134 | 53,000 | 1,340 |
| 2002-07-08 | 133 | 140 | 129 | 129 | 83,000 | 1,290 |
| 2002-07-05 | 130 | 132 | 126 | 126 | 44,000 | 1,260 |
| 2002-07-04 | 131 | 132 | 130 | 130 | 39,000 | 1,300 |
| 2002-07-03 | 123 | 135 | 122 | 130 | 43,000 | 1,300 |
| 2002-07-02 | 122 | 123 | 121 | 123 | 32,000 | 1,230 |
| 2002-07-01 | 123 | 123 | 121 | 122 | 25,000 | 1,220 |
| 2002-06-28 | 119 | 126 | 119 | 123 | 34,000 | 1,230 |
| 2002-06-27 | 115 | 120 | 115 | 120 | 63,000 | 1,200 |
| 2002-06-26 | 123 | 125 | 120 | 120 | 27,000 | 1,200 |
| 2002-06-25 | 125 | 129 | 125 | 126 | 37,000 | 1,260 |
| 2002-06-24 | 124 | 127 | 121 | 126 | 72,000 | 1,260 |
| 2002-06-21 | 123 | 126 | 123 | 125 | 23,000 | 1,250 |
| 2002-06-20 | 116 | 127 | 115 | 125 | 83,000 | 1,250 |
| 2002-06-19 | 131 | 131 | 120 | 121 | 53,000 | 1,210 |
| 2002-06-18 | 130 | 134 | 128 | 133 | 86,000 | 1,330 |
| 2002-06-17 | 133 | 133 | 124 | 126 | 62,000 | 1,260 |
| 2002-06-14 | 135 | 136 | 133 | 134 | 196,000 | 1,340 |
| 2002-06-13 | 141 | 141 | 133 | 135 | 44,000 | 1,350 |
| 2002-06-12 | 144 | 145 | 129 | 136 | 81,000 | 1,360 |
| 2002-06-11 | 141 | 146 | 140 | 145 | 55,000 | 1,450 |
| 2002-06-10 | 148 | 149 | 142 | 142 | 56,000 | 1,420 |
| 2002-06-07 | 145 | 149 | 143 | 147 | 88,000 | 1,470 |
| 2002-06-06 | 154 | 154 | 147 | 150 | 83,000 | 1,500 |
| 2002-06-05 | 152 | 154 | 149 | 149 | 54,000 | 1,490 |
| 2002-06-04 | 151 | 152 | 150 | 150 | 61,000 | 1,500 |
| 2002-06-03 | 151 | 153 | 150 | 153 | 67,000 | 1,530 |
| 2002-05-31 | 147 | 154 | 147 | 151 | 59,000 | 1,510 |
| 2002-05-30 | 151 | 152 | 150 | 152 | 70,000 | 1,520 |
| 2002-05-29 | 154 | 156 | 151 | 156 | 65,000 | 1,560 |
| 2002-05-28 | 157 | 157 | 150 | 157 | 87,000 | 1,570 |
| 2002-05-27 | 163 | 167 | 161 | 161 | 160,000 | 1,610 |
| 2002-05-24 | 159 | 164 | 156 | 163 | 194,000 | 1,630 |
| 2002-05-23 | 161 | 161 | 156 | 158 | 241,000 | 1,580 |
| 2002-05-22 | 144 | 150 | 144 | 150 | 130,000 | 1,500 |
| 2002-05-21 | 144 | 144 | 141 | 144 | 48,000 | 1,440 |
| 2002-05-20 | 140 | 146 | 138 | 142 | 107,000 | 1,420 |
| 2002-05-17 | 127 | 135 | 127 | 132 | 19,000 | 1,320 |
| 2002-05-16 | 127 | 130 | 124 | 130 | 28,000 | 1,300 |
| 2002-05-15 | 123 | 128 | 123 | 127 | 24,000 | 1,270 |
| 2002-05-14 | 125 | 127 | 122 | 123 | 35,000 | 1,230 |
| 2002-05-13 | 125 | 128 | 125 | 125 | 34,000 | 1,250 |
| 2002-05-10 | 130 | 131 | 129 | 129 | 41,000 | 1,290 |
| 2002-05-09 | 132 | 132 | 130 | 130 | 53,000 | 1,300 |
| 2002-05-08 | 135 | 135 | 131 | 131 | 15,000 | 1,310 |
| 2002-05-07 | 133 | 135 | 131 | 134 | 52,000 | 1,340 |
| 2002-05-02 | 135 | 135 | 132 | 135 | 31,000 | 1,350 |
| 2002-05-01 | 134 | 135 | 134 | 134 | 16,000 | 1,340 |
| 2002-04-30 | 135 | 135 | 133 | 133 | 21,000 | 1,330 |
| 2002-04-26 | 136 | 136 | 133 | 133 | 45,000 | 1,330 |
| 2002-04-25 | 137 | 138 | 136 | 137 | 28,000 | 1,370 |
| 2002-04-24 | 139 | 139 | 137 | 137 | 22,000 | 1,370 |
| 2002-04-23 | 143 | 143 | 139 | 139 | 33,000 | 1,390 |
| 2002-04-22 | 142 | 143 | 139 | 143 | 35,000 | 1,430 |
| 2002-04-19 | 140 | 140 | 138 | 139 | 27,000 | 1,390 |
| 2002-04-18 | 143 | 144 | 138 | 142 | 51,000 | 1,420 |
| 2002-04-17 | 140 | 144 | 140 | 144 | 24,000 | 1,440 |
| 2002-04-16 | 139 | 141 | 137 | 141 | 37,000 | 1,410 |
| 2002-04-15 | 138 | 141 | 137 | 141 | 24,000 | 1,410 |
| 2002-04-12 | 139 | 143 | 138 | 143 | 39,000 | 1,430 |
| 2002-04-11 | 146 | 148 | 143 | 143 | 66,000 | 1,430 |
| 2002-04-10 | 143 | 145 | 137 | 145 | 58,000 | 1,450 |
| 2002-04-09 | 145 | 147 | 144 | 144 | 24,000 | 1,440 |
| 2002-04-08 | 150 | 150 | 144 | 145 | 42,000 | 1,450 |
| 2002-04-05 | 142 | 148 | 142 | 146 | 32,000 | 1,460 |
| 2002-04-04 | 143 | 145 | 140 | 143 | 45,000 | 1,430 |
| 2002-04-03 | 135 | 143 | 135 | 140 | 35,000 | 1,400 |
| 2002-04-02 | 132 | 141 | 132 | 140 | 33,000 | 1,400 |
| 2002-04-01 | 143 | 143 | 131 | 131 | 45,000 | 1,310 |
| 2002-03-29 | 143 | 147 | 140 | 140 | 85,000 | 1,400 |
| 2002-03-28 | 146 | 146 | 140 | 142 | 33,000 | 1,420 |
| 2002-03-27 | 140 | 145 | 139 | 141 | 19,000 | 1,410 |
| 2002-03-26 | 136 | 142 | 136 | 138 | 27,000 | 1,380 |
| 2002-03-25 | 143 | 147 | 141 | 141 | 85,000 | 1,410 |
| 2002-03-22 | 155 | 155 | 146 | 148 | 49,000 | 1,480 |
| 2002-03-20 | 158 | 158 | 153 | 155 | 59,000 | 1,550 |
| 2002-03-19 | 154 | 155 | 150 | 153 | 56,000 | 1,530 |
| 2002-03-18 | 159 | 159 | 154 | 154 | 46,000 | 1,540 |
| 2002-03-15 | 151 | 155 | 147 | 155 | 88,000 | 1,550 |
| 2002-03-14 | 148 | 148 | 142 | 146 | 123,000 | 1,460 |
| 2002-03-13 | 152 | 159 | 150 | 150 | 114,000 | 1,500 |
| 2002-03-12 | 165 | 170 | 159 | 159 | 261,000 | 1,590 |
| 2002-03-11 | 148 | 160 | 148 | 156 | 182,000 | 1,560 |
| 2002-03-08 | 146 | 148 | 144 | 145 | 229,000 | 1,450 |
| 2002-03-07 | 145 | 146 | 141 | 143 | 83,000 | 1,430 |
| 2002-03-06 | 137 | 148 | 137 | 142 | 68,000 | 1,420 |
| 2002-03-05 | 150 | 151 | 140 | 140 | 178,000 | 1,400 |
| 2002-03-04 | 138 | 149 | 138 | 145 | 85,000 | 1,450 |
| 2002-03-01 | 134 | 137 | 130 | 137 | 51,000 | 1,370 |
| 2002-02-28 | 130 | 139 | 129 | 134 | 100,000 | 1,340 |
| 2002-02-27 | 117 | 130 | 116 | 130 | 94,000 | 1,300 |
| 2002-02-26 | 118 | 122 | 118 | 121 | 67,000 | 1,210 |
| 2002-02-25 | 114 | 118 | 114 | 115 | 28,000 | 1,150 |
| 2002-02-22 | 113 | 114 | 110 | 114 | 29,000 | 1,140 |
| 2002-02-21 | 110 | 113 | 110 | 113 | 25,000 | 1,130 |
| 2002-02-20 | 104 | 110 | 104 | 105 | 35,000 | 1,050 |
| 2002-02-19 | 115 | 116 | 110 | 113 | 26,000 | 1,130 |
| 2002-02-18 | 115 | 116 | 115 | 115 | 15,000 | 1,150 |
| 2002-02-15 | 113 | 120 | 113 | 120 | 40,000 | 1,200 |
| 2002-02-14 | 115 | 120 | 114 | 118 | 120,000 | 1,180 |
| 2002-02-13 | 110 | 114 | 110 | 114 | 75,000 | 1,140 |
| 2002-02-12 | 105 | 113 | 105 | 113 | 54,000 | 1,130 |
| 2002-02-08 | 107 | 107 | 101 | 101 | 53,000 | 1,010 |
| 2002-02-07 | 96 | 102 | 96 | 97 | 34,000 | 970 |
| 2002-02-06 | 98 | 101 | 96 | 100 | 64,000 | 1,000 |
| 2002-02-05 | 96 | 101 | 96 | 101 | 20,000 | 1,010 |
| 2002-02-04 | 100 | 103 | 98 | 99 | 28,000 | 990 |
| 2002-02-01 | 102 | 104 | 100 | 100 | 22,000 | 1,000 |
| 2002-01-31 | 105 | 107 | 102 | 102 | 16,000 | 1,020 |
| 2002-01-30 | 109 | 109 | 105 | 108 | 27,000 | 1,080 |
| 2002-01-29 | 110 | 111 | 110 | 110 | 10,000 | 1,100 |
| 2002-01-28 | 109 | 115 | 105 | 110 | 63,000 | 1,100 |
| 2002-01-25 | 102 | 103 | 102 | 102 | 20,000 | 1,020 |
| 2002-01-24 | 101 | 104 | 101 | 102 | 9,000 | 1,020 |
| 2002-01-23 | 102 | 109 | 101 | 101 | 35,000 | 1,010 |
| 2002-01-22 | 109 | 110 | 103 | 103 | 65,000 | 1,030 |
| 2002-01-21 | 101 | 110 | 99 | 110 | 106,000 | 1,100 |
| 2002-01-18 | 97 | 104 | 96 | 104 | 88,000 | 1,040 |
| 2002-01-17 | 95 | 97 | 95 | 96 | 52,000 | 960 |
| 2002-01-16 | 98 | 100 | 97 | 97 | 63,000 | 970 |
| 2002-01-15 | 102 | 102 | 98 | 99 | 32,000 | 990 |
| 2002-01-11 | 104 | 105 | 102 | 102 | 79,000 | 1,020 |
| 2002-01-10 | 108 | 108 | 105 | 105 | 39,000 | 1,050 |
| 2002-01-09 | 111 | 111 | 108 | 109 | 36,000 | 1,090 |
| 2002-01-08 | 116 | 118 | 111 | 112 | 35,000 | 1,120 |
| 2002-01-07 | 114 | 118 | 95 | 118 | 95,000 | 1,180 |
| 2002-01-04 | 118 | 119 | 114 | 118 | 13,000 | 1,180 |
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
