8617 光世証券(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 215 | 219 | 212 | 218 | 303,000 | 2,180 |
| 2003-12-29 | 199 | 212 | 199 | 207 | 288,000 | 2,070 |
| 2003-12-26 | 193 | 199 | 192 | 199 | 129,000 | 1,990 |
| 2003-12-25 | 185 | 194 | 182 | 193 | 301,000 | 1,930 |
| 2003-12-24 | 199 | 202 | 180 | 186 | 495,000 | 1,860 |
| 2003-12-22 | 200 | 203 | 195 | 198 | 154,000 | 1,980 |
| 2003-12-19 | 206 | 208 | 203 | 204 | 84,000 | 2,040 |
| 2003-12-18 | 205 | 207 | 205 | 205 | 111,000 | 2,050 |
| 2003-12-17 | 211 | 212 | 204 | 206 | 155,000 | 2,060 |
| 2003-12-16 | 209 | 210 | 206 | 208 | 65,000 | 2,080 |
| 2003-12-15 | 210 | 220 | 207 | 220 | 216,000 | 2,200 |
| 2003-12-12 | 202 | 206 | 196 | 199 | 193,000 | 1,990 |
| 2003-12-11 | 196 | 199 | 194 | 194 | 77,000 | 1,940 |
| 2003-12-10 | 202 | 207 | 195 | 196 | 119,000 | 1,960 |
| 2003-12-09 | 210 | 211 | 203 | 207 | 100,000 | 2,070 |
| 2003-12-08 | 213 | 213 | 205 | 205 | 160,000 | 2,050 |
| 2003-12-05 | 217 | 221 | 215 | 216 | 121,000 | 2,160 |
| 2003-12-04 | 224 | 224 | 220 | 220 | 80,000 | 2,200 |
| 2003-12-03 | 225 | 228 | 225 | 226 | 29,000 | 2,260 |
| 2003-12-02 | 230 | 232 | 226 | 229 | 166,000 | 2,290 |
| 2003-12-01 | 210 | 228 | 210 | 226 | 239,000 | 2,260 |
| 2003-11-28 | 228 | 228 | 223 | 227 | 162,000 | 2,270 |
| 2003-11-27 | 227 | 229 | 225 | 229 | 196,000 | 2,290 |
| 2003-11-26 | 218 | 225 | 218 | 225 | 242,000 | 2,250 |
| 2003-11-25 | 223 | 224 | 218 | 220 | 284,000 | 2,200 |
| 2003-11-21 | 198 | 209 | 198 | 208 | 116,000 | 2,080 |
| 2003-11-20 | 200 | 204 | 195 | 203 | 224,000 | 2,030 |
| 2003-11-19 | 195 | 197 | 185 | 194 | 190,000 | 1,940 |
| 2003-11-18 | 187 | 202 | 185 | 200 | 415,000 | 2,000 |
| 2003-11-17 | 203 | 210 | 200 | 202 | 303,000 | 2,020 |
| 2003-11-14 | 229 | 235 | 226 | 227 | 87,000 | 2,270 |
| 2003-11-13 | 237 | 238 | 232 | 233 | 92,000 | 2,330 |
| 2003-11-12 | 223 | 237 | 222 | 228 | 245,000 | 2,280 |
| 2003-11-11 | 230 | 233 | 219 | 227 | 362,000 | 2,270 |
| 2003-11-10 | 256 | 257 | 248 | 248 | 67,000 | 2,480 |
| 2003-11-07 | 263 | 264 | 257 | 261 | 123,000 | 2,610 |
| 2003-11-06 | 262 | 267 | 255 | 258 | 216,000 | 2,580 |
| 2003-11-05 | 274 | 274 | 265 | 268 | 171,000 | 2,680 |
| 2003-11-04 | 277 | 284 | 271 | 274 | 184,000 | 2,740 |
| 2003-10-31 | 279 | 280 | 270 | 271 | 164,000 | 2,710 |
| 2003-10-30 | 286 | 289 | 277 | 284 | 278,000 | 2,840 |
| 2003-10-29 | 297 | 300 | 286 | 295 | 536,000 | 2,950 |
| 2003-10-28 | 275 | 298 | 271 | 291 | 357,000 | 2,910 |
| 2003-10-27 | 278 | 284 | 277 | 278 | 222,000 | 2,780 |
| 2003-10-24 | 289 | 308 | 260 | 280 | 612,000 | 2,800 |
| 2003-10-23 | 286 | 299 | 275 | 278 | 691,000 | 2,780 |
| 2003-10-22 | 322 | 325 | 304 | 311 | 617,000 | 3,110 |
| 2003-10-21 | 360 | 363 | 320 | 325 | 1,483,000 | 3,250 |
| 2003-10-20 | 306 | 370 | 303 | 340 | 2,068,000 | 3,400 |
| 2003-10-17 | 299 | 309 | 294 | 301 | 1,228,000 | 3,010 |
| 2003-10-16 | 268 | 290 | 268 | 289 | 1,276,000 | 2,890 |
| 2003-10-15 | 261 | 267 | 257 | 266 | 499,000 | 2,660 |
| 2003-10-14 | 255 | 262 | 253 | 255 | 383,000 | 2,550 |
| 2003-10-10 | 247 | 250 | 244 | 249 | 200,000 | 2,490 |
| 2003-10-09 | 240 | 247 | 240 | 240 | 145,000 | 2,400 |
| 2003-10-08 | 244 | 244 | 239 | 244 | 167,000 | 2,440 |
| 2003-10-07 | 250 | 252 | 238 | 247 | 262,000 | 2,470 |
| 2003-10-06 | 256 | 257 | 247 | 248 | 288,000 | 2,480 |
| 2003-10-03 | 247 | 248 | 239 | 246 | 576,000 | 2,460 |
| 2003-10-02 | 234 | 243 | 228 | 243 | 786,000 | 2,430 |
| 2003-10-01 | 221 | 230 | 221 | 225 | 283,000 | 2,250 |
| 2003-09-30 | 220 | 227 | 219 | 226 | 174,000 | 2,260 |
| 2003-09-29 | 224 | 224 | 214 | 222 | 84,000 | 2,220 |
| 2003-09-26 | 210 | 224 | 208 | 222 | 91,000 | 2,220 |
| 2003-09-25 | 209 | 212 | 208 | 211 | 143,000 | 2,110 |
| 2003-09-24 | 223 | 226 | 216 | 219 | 149,000 | 2,190 |
| 2003-09-22 | 223 | 230 | 223 | 227 | 158,000 | 2,270 |
| 2003-09-19 | 232 | 232 | 225 | 230 | 273,000 | 2,300 |
| 2003-09-18 | 225 | 227 | 222 | 227 | 109,000 | 2,270 |
| 2003-09-17 | 230 | 233 | 224 | 226 | 371,000 | 2,260 |
| 2003-09-16 | 222 | 225 | 220 | 224 | 116,000 | 2,240 |
| 2003-09-12 | 221 | 222 | 216 | 221 | 243,000 | 2,210 |
| 2003-09-11 | 216 | 218 | 214 | 216 | 136,000 | 2,160 |
| 2003-09-10 | 224 | 224 | 220 | 221 | 155,000 | 2,210 |
| 2003-09-09 | 222 | 226 | 222 | 225 | 146,000 | 2,250 |
| 2003-09-08 | 207 | 221 | 207 | 220 | 192,000 | 2,200 |
| 2003-09-05 | 225 | 226 | 216 | 217 | 111,000 | 2,170 |
| 2003-09-04 | 229 | 230 | 225 | 226 | 148,000 | 2,260 |
| 2003-09-03 | 234 | 236 | 226 | 230 | 286,000 | 2,300 |
| 2003-09-02 | 234 | 234 | 222 | 230 | 453,000 | 2,300 |
| 2003-09-01 | 216 | 229 | 216 | 229 | 453,000 | 2,290 |
| 2003-08-29 | 215 | 217 | 212 | 213 | 64,000 | 2,130 |
| 2003-08-28 | 215 | 217 | 211 | 212 | 103,000 | 2,120 |
| 2003-08-27 | 222 | 222 | 215 | 215 | 145,000 | 2,150 |
| 2003-08-26 | 209 | 218 | 208 | 217 | 103,000 | 2,170 |
| 2003-08-25 | 215 | 219 | 212 | 214 | 173,000 | 2,140 |
| 2003-08-22 | 228 | 228 | 220 | 220 | 157,000 | 2,200 |
| 2003-08-21 | 220 | 228 | 220 | 226 | 168,000 | 2,260 |
| 2003-08-20 | 229 | 229 | 212 | 228 | 263,000 | 2,280 |
| 2003-08-19 | 230 | 232 | 227 | 231 | 458,000 | 2,310 |
| 2003-08-18 | 223 | 225 | 220 | 225 | 232,000 | 2,250 |
| 2003-08-15 | 222 | 226 | 217 | 218 | 511,000 | 2,180 |
| 2003-08-14 | 214 | 217 | 207 | 217 | 574,000 | 2,170 |
| 2003-08-13 | 200 | 209 | 197 | 209 | 252,000 | 2,090 |
| 2003-08-12 | 197 | 197 | 194 | 196 | 108,000 | 1,960 |
| 2003-08-11 | 187 | 194 | 187 | 194 | 77,000 | 1,940 |
| 2003-08-08 | 188 | 193 | 186 | 187 | 106,000 | 1,870 |
| 2003-08-07 | 186 | 196 | 183 | 189 | 153,000 | 1,890 |
| 2003-08-06 | 180 | 190 | 180 | 187 | 260,000 | 1,870 |
| 2003-08-05 | 198 | 199 | 190 | 190 | 273,000 | 1,900 |
| 2003-08-04 | 202 | 202 | 198 | 202 | 143,000 | 2,020 |
| 2003-08-01 | 207 | 208 | 203 | 207 | 122,000 | 2,070 |
| 2003-07-31 | 209 | 209 | 200 | 205 | 216,000 | 2,050 |
| 2003-07-30 | 214 | 216 | 211 | 211 | 159,000 | 2,110 |
| 2003-07-29 | 221 | 221 | 216 | 216 | 117,000 | 2,160 |
| 2003-07-28 | 231 | 231 | 215 | 222 | 443,000 | 2,220 |
| 2003-07-25 | 218 | 219 | 212 | 216 | 278,000 | 2,160 |
| 2003-07-24 | 215 | 225 | 211 | 222 | 597,000 | 2,220 |
| 2003-07-23 | 198 | 206 | 198 | 205 | 310,000 | 2,050 |
| 2003-07-22 | 195 | 199 | 192 | 197 | 156,000 | 1,970 |
| 2003-07-18 | 185 | 203 | 185 | 200 | 629,000 | 2,000 |
| 2003-07-17 | 213 | 213 | 200 | 200 | 363,000 | 2,000 |
| 2003-07-16 | 221 | 223 | 211 | 222 | 371,000 | 2,220 |
| 2003-07-15 | 229 | 233 | 224 | 224 | 733,000 | 2,240 |
| 2003-07-14 | 228 | 230 | 207 | 217 | 876,000 | 2,170 |
| 2003-07-11 | 228 | 230 | 224 | 226 | 762,000 | 2,260 |
| 2003-07-10 | 250 | 252 | 243 | 243 | 654,000 | 2,430 |
| 2003-07-09 | 252 | 256 | 232 | 254 | 1,393,000 | 2,540 |
| 2003-07-08 | 259 | 275 | 243 | 254 | 3,302,000 | 2,540 |
| 2003-07-07 | 183 | 229 | 183 | 229 | 1,587,000 | 2,290 |
| 2003-07-04 | 165 | 182 | 164 | 182 | 649,000 | 1,820 |
| 2003-07-03 | 205 | 205 | 170 | 171 | 1,432,000 | 1,710 |
| 2003-07-02 | 154 | 170 | 154 | 170 | 1,327,000 | 1,700 |
| 2003-07-01 | 136 | 145 | 136 | 145 | 404,000 | 1,450 |
| 2003-06-30 | 137 | 137 | 134 | 135 | 150,000 | 1,350 |
| 2003-06-27 | 135 | 137 | 133 | 136 | 106,000 | 1,360 |
| 2003-06-26 | 134 | 134 | 129 | 131 | 80,000 | 1,310 |
| 2003-06-25 | 133 | 134 | 132 | 132 | 68,000 | 1,320 |
| 2003-06-24 | 138 | 138 | 133 | 135 | 126,000 | 1,350 |
| 2003-06-23 | 135 | 140 | 133 | 137 | 348,000 | 1,370 |
| 2003-06-20 | 137 | 137 | 134 | 137 | 91,000 | 1,370 |
| 2003-06-19 | 138 | 139 | 132 | 139 | 82,000 | 1,390 |
| 2003-06-18 | 136 | 138 | 135 | 138 | 130,000 | 1,380 |
| 2003-06-17 | 142 | 142 | 136 | 136 | 103,000 | 1,360 |
| 2003-06-16 | 131 | 134 | 128 | 134 | 164,000 | 1,340 |
| 2003-06-13 | 135 | 137 | 134 | 135 | 292,000 | 1,350 |
| 2003-06-12 | 150 | 150 | 133 | 133 | 326,000 | 1,330 |
| 2003-06-11 | 143 | 152 | 140 | 140 | 380,000 | 1,400 |
| 2003-06-10 | 140 | 140 | 136 | 140 | 349,000 | 1,400 |
| 2003-06-09 | 133 | 141 | 131 | 140 | 613,000 | 1,400 |
| 2003-06-06 | 115 | 136 | 115 | 133 | 350,000 | 1,330 |
| 2003-06-05 | 112 | 115 | 109 | 110 | 230,000 | 1,100 |
| 2003-06-04 | 105 | 105 | 103 | 103 | 117,000 | 1,030 |
| 2003-06-03 | 102 | 105 | 101 | 105 | 67,000 | 1,050 |
| 2003-06-02 | 98 | 103 | 98 | 100 | 108,000 | 1,000 |
| 2003-05-30 | 97 | 98 | 96 | 98 | 27,000 | 980 |
| 2003-05-29 | 95 | 101 | 95 | 97 | 74,000 | 970 |
| 2003-05-28 | 95 | 95 | 94 | 95 | 29,000 | 950 |
| 2003-05-27 | 93 | 96 | 93 | 93 | 33,000 | 930 |
| 2003-05-26 | 94 | 95 | 94 | 94 | 39,000 | 940 |
| 2003-05-23 | 94 | 95 | 93 | 94 | 21,000 | 940 |
| 2003-05-22 | 92 | 94 | 92 | 94 | 7,000 | 940 |
| 2003-05-21 | 94 | 94 | 92 | 92 | 27,000 | 920 |
| 2003-05-20 | 92 | 93 | 92 | 93 | 24,000 | 930 |
| 2003-05-19 | 94 | 94 | 93 | 93 | 47,000 | 930 |
| 2003-05-16 | 96 | 96 | 94 | 94 | 26,000 | 940 |
| 2003-05-15 | 96 | 96 | 94 | 95 | 26,000 | 950 |
| 2003-05-14 | 97 | 97 | 94 | 94 | 43,000 | 940 |
| 2003-05-13 | 96 | 97 | 95 | 97 | 67,000 | 970 |
| 2003-05-12 | 94 | 95 | 94 | 95 | 24,000 | 950 |
| 2003-05-09 | 94 | 94 | 92 | 94 | 38,000 | 940 |
| 2003-05-08 | 94 | 95 | 92 | 92 | 43,000 | 920 |
| 2003-05-07 | 94 | 95 | 93 | 95 | 35,000 | 950 |
| 2003-05-06 | 94 | 96 | 94 | 94 | 65,000 | 940 |
| 2003-05-02 | 93 | 94 | 93 | 94 | 35,000 | 940 |
| 2003-05-01 | 92 | 95 | 91 | 95 | 87,000 | 950 |
| 2003-04-30 | 92 | 94 | 91 | 92 | 46,000 | 920 |
| 2003-04-28 | 91 | 93 | 91 | 91 | 19,000 | 910 |
| 2003-04-25 | 93 | 93 | 91 | 93 | 56,000 | 930 |
| 2003-04-24 | 92 | 93 | 92 | 93 | 44,000 | 930 |
| 2003-04-23 | 92 | 92 | 91 | 92 | 41,000 | 920 |
| 2003-04-22 | 94 | 94 | 92 | 92 | 114,000 | 920 |
| 2003-04-21 | 90 | 93 | 90 | 92 | 104,000 | 920 |
| 2003-04-18 | 92 | 93 | 89 | 90 | 222,000 | 900 |
| 2003-04-17 | 92 | 95 | 92 | 93 | 239,000 | 930 |
| 2003-04-16 | 98 | 99 | 97 | 97 | 16,000 | 970 |
| 2003-04-15 | 99 | 99 | 96 | 98 | 34,000 | 980 |
| 2003-04-14 | 99 | 99 | 96 | 98 | 24,000 | 980 |
| 2003-04-11 | 98 | 98 | 96 | 98 | 57,000 | 980 |
| 2003-04-10 | 98 | 99 | 96 | 99 | 31,000 | 990 |
| 2003-04-09 | 96 | 98 | 96 | 98 | 26,000 | 980 |
| 2003-04-08 | 97 | 97 | 97 | 97 | 7,000 | 970 |
| 2003-04-07 | 99 | 99 | 95 | 96 | 20,000 | 960 |
| 2003-04-04 | 97 | 99 | 96 | 99 | 57,000 | 990 |
| 2003-04-03 | 101 | 101 | 96 | 96 | 27,000 | 960 |
| 2003-04-02 | 96 | 99 | 95 | 99 | 35,000 | 990 |
| 2003-04-01 | 95 | 97 | 94 | 96 | 32,000 | 960 |
| 2003-03-31 | 100 | 100 | 96 | 96 | 65,000 | 960 |
| 2003-03-28 | 101 | 101 | 99 | 101 | 40,000 | 1,010 |
| 2003-03-27 | 100 | 101 | 99 | 101 | 34,000 | 1,010 |
| 2003-03-26 | 99 | 101 | 98 | 101 | 40,000 | 1,010 |
| 2003-03-25 | 100 | 100 | 97 | 99 | 30,000 | 990 |
| 2003-03-24 | 103 | 103 | 97 | 101 | 64,000 | 1,010 |
| 2003-03-20 | 99 | 99 | 98 | 99 | 24,000 | 990 |
| 2003-03-19 | 96 | 96 | 93 | 96 | 24,000 | 960 |
| 2003-03-18 | 95 | 97 | 95 | 96 | 22,000 | 960 |
| 2003-03-17 | 95 | 96 | 94 | 95 | 38,000 | 950 |
| 2003-03-14 | 101 | 101 | 94 | 95 | 206,000 | 950 |
| 2003-03-13 | 91 | 94 | 91 | 92 | 10,000 | 920 |
| 2003-03-12 | 91 | 93 | 90 | 90 | 33,000 | 900 |
| 2003-03-11 | 93 | 95 | 92 | 93 | 41,000 | 930 |
| 2003-03-10 | 94 | 96 | 94 | 95 | 78,000 | 950 |
| 2003-03-07 | 99 | 99 | 95 | 96 | 44,000 | 960 |
| 2003-03-06 | 98 | 99 | 97 | 98 | 81,000 | 980 |
| 2003-03-05 | 97 | 99 | 97 | 98 | 52,000 | 980 |
| 2003-03-04 | 99 | 100 | 98 | 100 | 35,000 | 1,000 |
| 2003-03-03 | 97 | 100 | 97 | 99 | 27,000 | 990 |
| 2003-02-28 | 98 | 99 | 98 | 98 | 19,000 | 980 |
| 2003-02-27 | 100 | 100 | 98 | 98 | 33,000 | 980 |
| 2003-02-26 | 100 | 101 | 98 | 98 | 45,000 | 980 |
| 2003-02-25 | 101 | 102 | 100 | 100 | 42,000 | 1,000 |
| 2003-02-24 | 101 | 102 | 101 | 101 | 38,000 | 1,010 |
| 2003-02-21 | 99 | 103 | 99 | 101 | 92,000 | 1,010 |
| 2003-02-20 | 100 | 103 | 100 | 103 | 39,000 | 1,030 |
| 2003-02-19 | 105 | 105 | 100 | 100 | 64,000 | 1,000 |
| 2003-02-18 | 103 | 103 | 100 | 102 | 69,000 | 1,020 |
| 2003-02-17 | 100 | 102 | 100 | 102 | 66,000 | 1,020 |
| 2003-02-14 | 95 | 100 | 95 | 97 | 132,000 | 970 |
| 2003-02-13 | 102 | 102 | 98 | 98 | 44,000 | 980 |
| 2003-02-12 | 103 | 103 | 99 | 100 | 41,000 | 1,000 |
| 2003-02-10 | 95 | 101 | 95 | 101 | 45,000 | 1,010 |
| 2003-02-07 | 99 | 99 | 97 | 97 | 21,000 | 970 |
| 2003-02-06 | 98 | 100 | 96 | 99 | 81,000 | 990 |
| 2003-02-05 | 96 | 99 | 95 | 99 | 45,000 | 990 |
| 2003-02-04 | 96 | 98 | 95 | 98 | 42,000 | 980 |
| 2003-02-03 | 92 | 96 | 92 | 93 | 12,000 | 930 |
| 2003-01-31 | 92 | 94 | 92 | 92 | 53,000 | 920 |
| 2003-01-30 | 96 | 96 | 93 | 93 | 29,000 | 930 |
| 2003-01-29 | 96 | 97 | 95 | 95 | 38,000 | 950 |
| 2003-01-28 | 99 | 99 | 96 | 97 | 40,000 | 970 |
| 2003-01-27 | 100 | 102 | 99 | 99 | 42,000 | 990 |
| 2003-01-24 | 104 | 105 | 101 | 102 | 56,000 | 1,020 |
| 2003-01-23 | 103 | 105 | 102 | 104 | 39,000 | 1,040 |
| 2003-01-22 | 105 | 107 | 105 | 105 | 71,000 | 1,050 |
| 2003-01-21 | 105 | 107 | 103 | 105 | 177,000 | 1,050 |
| 2003-01-20 | 98 | 104 | 98 | 104 | 91,000 | 1,040 |
| 2003-01-17 | 98 | 100 | 97 | 99 | 114,000 | 990 |
| 2003-01-16 | 98 | 98 | 95 | 98 | 26,000 | 980 |
| 2003-01-15 | 97 | 98 | 96 | 98 | 21,000 | 980 |
| 2003-01-14 | 96 | 97 | 95 | 97 | 19,000 | 970 |
| 2003-01-10 | 93 | 95 | 93 | 95 | 33,000 | 950 |
| 2003-01-09 | 95 | 95 | 93 | 95 | 32,000 | 950 |
| 2003-01-08 | 98 | 98 | 96 | 96 | 37,000 | 960 |
| 2003-01-07 | 99 | 99 | 97 | 99 | 23,000 | 990 |
| 2003-01-06 | 97 | 98 | 97 | 98 | 12,000 | 980 |
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
