1. HOME >
  2. 株価時系列 >
  3. 8617 >
  4. 2004年

8617 光世証券(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30206208205208258,0002,080
2004-12-29203208197204892,0002,040
2004-12-28190198190198391,0001,980
2004-12-27192197190192551,0001,920
2004-12-24177187176187544,0001,870
2004-12-22175177173174343,0001,740
2004-12-21173174171173152,0001,730
2004-12-20171173171171176,0001,710
2004-12-17170174170174130,0001,740
2004-12-1617217317117196,0001,710
2004-12-1517517517317489,0001,740
2004-12-14170172170172238,0001,720
2004-12-13173175170170158,0001,700
2004-12-10174176173174200,0001,740
2004-12-09179179173173236,0001,730
2004-12-08180181177179187,0001,790
2004-12-0718518618018073,0001,800
2004-12-0619019018618698,0001,860
2004-12-03192194188188106,0001,880
2004-12-0219119418919174,0001,910
2004-12-0118819018718867,0001,880
2004-11-3019319319019138,0001,910
2004-11-2918819218719159,0001,910
2004-11-26185189185188110,0001,880
2004-11-2518618718518623,0001,860
2004-11-2418718918618844,0001,880
2004-11-22188188186187109,0001,870
2004-11-1919319519119183,0001,910
2004-11-18197199193193231,0001,930
2004-11-17192194191193118,0001,930
2004-11-16193195191191193,0001,910
2004-11-15186194186194171,0001,940
2004-11-12182185181184151,0001,840
2004-11-1118218418218265,0001,820
2004-11-1018218518218384,0001,830
2004-11-0918618618318546,0001,850
2004-11-0819019018418581,0001,850
2004-11-05188191188189140,0001,890
2004-11-04192193185185109,0001,850
2004-11-02182187180187124,0001,870
2004-11-0118518618018273,0001,820
2004-10-29186186183185131,0001,850
2004-10-28188190184189128,0001,890
2004-10-27187190181181211,0001,810
2004-10-2618718818618673,0001,860
2004-10-25186189184188157,0001,880
2004-10-2219119319119350,0001,930
2004-10-2119119219019088,0001,900
2004-10-20192192191191108,0001,910
2004-10-1919619719319686,0001,960
2004-10-18193194192193138,0001,930
2004-10-15192199191194226,0001,940
2004-10-1419819919519596,0001,950
2004-10-13202205200201165,0002,010
2004-10-1220620620220377,0002,030
2004-10-0820620820520579,0002,050
2004-10-07213213208208130,0002,080
2004-10-06208209205209115,0002,090
2004-10-05209212205207127,0002,070
2004-10-04211215209210207,0002,100
2004-10-01196204196203159,0002,030
2004-09-3019519819419584,0001,950
2004-09-2919419519019362,0001,930
2004-09-28192196191193112,0001,930
2004-09-27199205193197122,0001,970
2004-09-24199200197198133,0001,980
2004-09-22201204199201123,0002,010
2004-09-2120320520020067,0002,000
2004-09-17203207200203109,0002,030
2004-09-16207207202202135,0002,020
2004-09-15213214208208142,0002,080
2004-09-1421621821521571,0002,150
2004-09-1321521821321665,0002,160
2004-09-10216217214214179,0002,140
2004-09-0921922321721756,0002,170
2004-09-0822222221921997,0002,190
2004-09-0722222221621694,0002,160
2004-09-06215221214219113,0002,190
2004-09-03218218213215110,0002,150
2004-09-0221721821521571,0002,150
2004-09-0121821921721747,0002,170
2004-08-3121721821521750,0002,170
2004-08-3022022121821950,0002,190
2004-08-2722122121721994,0002,190
2004-08-26218222217217250,0002,170
2004-08-25204213202211108,0002,110
2004-08-2420720720220542,0002,050
2004-08-2320820820520754,0002,070
2004-08-2020320620220434,0002,040
2004-08-19202205201202115,0002,020
2004-08-18198200196200113,0002,000
2004-08-1720420420020062,0002,000
2004-08-16205205197199111,0001,990
2004-08-1320720820520554,0002,050
2004-08-1221021120821064,0002,100
2004-08-11207211207210106,0002,100
2004-08-10199203199202145,0002,020
2004-08-0919520219320069,0002,000
2004-08-06207207201205106,0002,050
2004-08-05208209205208129,0002,080
2004-08-04207208200205237,0002,050
2004-08-03222222212217103,0002,170
2004-08-0222122122022146,0002,210
2004-07-3021922221922286,0002,220
2004-07-29222224214218126,0002,180
2004-07-2821922021721961,0002,190
2004-07-27215218212212117,0002,120
2004-07-26221221215217180,0002,170
2004-07-2322722722222472,0002,240
2004-07-22221227221225111,0002,250
2004-07-2123123322822978,0002,290
2004-07-2022923222722771,0002,270
2004-07-16231236228236111,0002,360
2004-07-15243243231231178,0002,310
2004-07-14245246233235115,0002,350
2004-07-1324624623923966,0002,390
2004-07-12241246239246125,0002,460
2004-07-0923223623023680,0002,360
2004-07-0823523523123157,0002,310
2004-07-07227235226232129,0002,320
2004-07-0624124523523682,0002,360
2004-07-0524224223824064,0002,400
2004-07-0224324524124370,0002,430
2004-07-0125425424824878,0002,480
2004-06-3025225224825049,0002,500
2004-06-2925125224625266,0002,520
2004-06-2824324924224965,0002,490
2004-06-2524424423824353,0002,430
2004-06-24246246238241133,0002,410
2004-06-23247247236236108,0002,360
2004-06-2224624724424475,0002,440
2004-06-2125425725125363,0002,530
2004-06-1825325324625086,0002,500
2004-06-1725925925325547,0002,550
2004-06-16257261255257101,0002,570
2004-06-1525525725425566,0002,550
2004-06-1425926425725877,0002,580
2004-06-11256264256259206,0002,590
2004-06-1025125825125792,0002,570
2004-06-0925625825125462,0002,540
2004-06-08258260253254204,0002,540
2004-06-07238251237250214,0002,500
2004-06-04238243234238186,0002,380
2004-06-03246248241243214,0002,430
2004-06-0224924924724756,0002,470
2004-06-0124625024525091,0002,500
2004-05-3124924924424665,0002,460
2004-05-2824524924424984,0002,490
2004-05-27247247241245130,0002,450
2004-05-26252254249250137,0002,500
2004-05-2524925024424892,0002,480
2004-05-24256256252252106,0002,520
2004-05-21237251237251197,0002,510
2004-05-20244251239242197,0002,420
2004-05-19235243232242170,0002,420
2004-05-18212226211223196,0002,230
2004-05-17233233210210307,0002,100
2004-05-14240246232233160,0002,330
2004-05-13250250241241217,0002,410
2004-05-12242250242248250,0002,480
2004-05-11221250221232276,0002,320
2004-05-10250255230231382,0002,310
2004-05-07274278269270158,0002,700
2004-05-06286300276276199,0002,760
2004-04-30283285280284197,0002,840
2004-04-28289292284290115,0002,900
2004-04-27285287282285138,0002,850
2004-04-26294294290290188,0002,900
2004-04-23305305295295213,0002,950
2004-04-22310310300300220,0003,000
2004-04-21302310296307230,0003,070
2004-04-20297305293303335,0003,030
2004-04-19307307283300469,0003,000
2004-04-16316317307312479,0003,120
2004-04-15321327300316843,0003,160
2004-04-14306315303314544,0003,140
2004-04-13314314305308401,0003,080
2004-04-12295305295305310,0003,050
2004-04-09294302291294475,0002,940
2004-04-08306309302308307,0003,080
2004-04-07307313305310840,0003,100
2004-04-06299303293302471,0003,020
2004-04-05297300295296418,0002,960
2004-04-02293295292293233,0002,930
2004-04-01298298292294164,0002,940
2004-03-31291295289295235,0002,950
2004-03-30300300291295210,0002,950
2004-03-29302302294295300,0002,950
2004-03-26305305292297327,0002,970
2004-03-25296300295295326,0002,950
2004-03-24291294289294280,0002,940
2004-03-23280286276286431,0002,860
2004-03-22289291287287204,0002,870
2004-03-19281293280290464,0002,900
2004-03-18303312284284771,0002,840
2004-03-17303304295300530,0003,000
2004-03-162923092842981,136,0002,980
2004-03-15278292274292905,0002,920
2004-03-12264271264268313,0002,680
2004-03-11261274261274330,0002,740
2004-03-10270275267271391,0002,710
2004-03-09263273259272544,0002,720
2004-03-08272272264267308,0002,670
2004-03-05273274265268521,0002,680
2004-03-04260271260270686,0002,700
2004-03-03260264255262366,0002,620
2004-03-02270270256261399,0002,610
2004-03-01258263253261462,0002,610
2004-02-27235248235248282,0002,480
2004-02-2623423623223479,0002,340
2004-02-2523323723223260,0002,320
2004-02-2424024023323382,0002,330
2004-02-2323624223623884,0002,380
2004-02-2023823823523571,0002,350
2004-02-19244245238239111,0002,390
2004-02-18246250241244133,0002,440
2004-02-17245246241246114,0002,460
2004-02-16239245238243205,0002,430
2004-02-1323423723223596,0002,350
2004-02-12233235230233135,0002,330
2004-02-1022822922522976,0002,290
2004-02-09230235227233183,0002,330
2004-02-06224228222225113,0002,250
2004-02-05216225216222227,0002,220
2004-02-04232232218219210,0002,190
2004-02-03238240227230154,0002,300
2004-02-0223723923623699,0002,360
2004-01-30241255238238162,0002,380
2004-01-29236240235236252,0002,360
2004-01-28249252244246188,0002,460
2004-01-27260263253253170,0002,530
2004-01-26260260251255193,0002,550
2004-01-23257265257263212,0002,630
2004-01-22264265256262288,0002,620
2004-01-21260268257258337,0002,580
2004-01-20273274258260935,0002,600
2004-01-19240269240269901,0002,690
2004-01-16227236227236122,0002,360
2004-01-15235238230230207,0002,300
2004-01-14225234225233166,0002,330
2004-01-13235235227227125,0002,270
2004-01-09233233228231219,0002,310
2004-01-08222228220226140,0002,260
2004-01-07222224219219143,0002,190
2004-01-06235236224224317,0002,240
2004-01-05230233223227281,0002,270

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