8617 光世証券(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 333 | 336 | 326 | 327 | 542,000 | 3,270 |
| 2005-12-29 | 330 | 338 | 328 | 333 | 1,639,000 | 3,330 |
| 2005-12-28 | 321 | 327 | 321 | 326 | 544,000 | 3,260 |
| 2005-12-27 | 325 | 325 | 321 | 323 | 680,000 | 3,230 |
| 2005-12-26 | 318 | 330 | 318 | 330 | 1,394,000 | 3,300 |
| 2005-12-22 | 320 | 321 | 314 | 317 | 474,000 | 3,170 |
| 2005-12-21 | 321 | 322 | 318 | 320 | 742,000 | 3,200 |
| 2005-12-20 | 309 | 317 | 309 | 317 | 559,000 | 3,170 |
| 2005-12-19 | 312 | 314 | 308 | 310 | 263,000 | 3,100 |
| 2005-12-16 | 311 | 318 | 310 | 312 | 462,000 | 3,120 |
| 2005-12-15 | 315 | 320 | 312 | 313 | 486,000 | 3,130 |
| 2005-12-14 | 327 | 330 | 317 | 320 | 737,000 | 3,200 |
| 2005-12-13 | 328 | 328 | 322 | 325 | 724,000 | 3,250 |
| 2005-12-12 | 326 | 330 | 326 | 328 | 752,000 | 3,280 |
| 2005-12-09 | 311 | 322 | 310 | 321 | 686,000 | 3,210 |
| 2005-12-08 | 318 | 322 | 303 | 308 | 832,000 | 3,080 |
| 2005-12-07 | 325 | 329 | 317 | 320 | 895,000 | 3,200 |
| 2005-12-06 | 325 | 330 | 320 | 321 | 1,292,000 | 3,210 |
| 2005-12-05 | 320 | 332 | 316 | 327 | 2,762,000 | 3,270 |
| 2005-12-02 | 308 | 319 | 305 | 318 | 2,908,000 | 3,180 |
| 2005-12-01 | 297 | 303 | 295 | 303 | 476,000 | 3,030 |
| 2005-11-30 | 298 | 301 | 297 | 297 | 389,000 | 2,970 |
| 2005-11-29 | 298 | 302 | 297 | 297 | 393,000 | 2,970 |
| 2005-11-28 | 302 | 302 | 296 | 300 | 633,000 | 3,000 |
| 2005-11-25 | 291 | 298 | 290 | 297 | 536,000 | 2,970 |
| 2005-11-24 | 300 | 302 | 290 | 290 | 565,000 | 2,900 |
| 2005-11-22 | 292 | 299 | 292 | 298 | 406,000 | 2,980 |
| 2005-11-21 | 302 | 304 | 292 | 293 | 485,000 | 2,930 |
| 2005-11-18 | 308 | 313 | 299 | 301 | 1,048,000 | 3,010 |
| 2005-11-17 | 296 | 303 | 292 | 300 | 562,000 | 3,000 |
| 2005-11-16 | 283 | 294 | 280 | 294 | 833,000 | 2,940 |
| 2005-11-15 | 286 | 299 | 286 | 289 | 736,000 | 2,890 |
| 2005-11-14 | 309 | 309 | 296 | 296 | 833,000 | 2,960 |
| 2005-11-11 | 293 | 302 | 288 | 299 | 1,360,000 | 2,990 |
| 2005-11-10 | 286 | 294 | 276 | 287 | 1,462,000 | 2,870 |
| 2005-11-09 | 295 | 302 | 291 | 295 | 1,283,000 | 2,950 |
| 2005-11-08 | 320 | 327 | 303 | 304 | 3,365,000 | 3,040 |
| 2005-11-07 | 297 | 310 | 291 | 310 | 4,082,000 | 3,100 |
| 2005-11-04 | 279 | 289 | 276 | 287 | 2,291,000 | 2,870 |
| 2005-11-02 | 274 | 275 | 267 | 271 | 1,106,000 | 2,710 |
| 2005-11-01 | 268 | 277 | 266 | 274 | 1,186,000 | 2,740 |
| 2005-10-31 | 263 | 263 | 260 | 261 | 461,000 | 2,610 |
| 2005-10-28 | 259 | 260 | 254 | 255 | 468,000 | 2,550 |
| 2005-10-27 | 256 | 262 | 253 | 259 | 683,000 | 2,590 |
| 2005-10-26 | 247 | 255 | 247 | 253 | 345,000 | 2,530 |
| 2005-10-25 | 245 | 250 | 245 | 247 | 362,000 | 2,470 |
| 2005-10-24 | 246 | 247 | 242 | 243 | 298,000 | 2,430 |
| 2005-10-21 | 238 | 254 | 238 | 249 | 685,000 | 2,490 |
| 2005-10-20 | 246 | 246 | 241 | 243 | 248,000 | 2,430 |
| 2005-10-19 | 245 | 246 | 239 | 244 | 265,000 | 2,440 |
| 2005-10-18 | 244 | 249 | 244 | 246 | 229,000 | 2,460 |
| 2005-10-17 | 252 | 253 | 244 | 245 | 378,000 | 2,450 |
| 2005-10-14 | 253 | 254 | 250 | 250 | 284,000 | 2,500 |
| 2005-10-13 | 255 | 256 | 250 | 256 | 492,000 | 2,560 |
| 2005-10-12 | 263 | 266 | 257 | 259 | 566,000 | 2,590 |
| 2005-10-11 | 250 | 261 | 250 | 260 | 465,000 | 2,600 |
| 2005-10-07 | 246 | 253 | 245 | 250 | 417,000 | 2,500 |
| 2005-10-06 | 248 | 252 | 247 | 249 | 442,000 | 2,490 |
| 2005-10-05 | 264 | 265 | 258 | 258 | 597,000 | 2,580 |
| 2005-10-04 | 268 | 271 | 264 | 267 | 555,000 | 2,670 |
| 2005-10-03 | 272 | 273 | 264 | 269 | 815,000 | 2,690 |
| 2005-09-30 | 273 | 286 | 265 | 271 | 2,813,000 | 2,710 |
| 2005-09-29 | 259 | 269 | 255 | 267 | 1,249,000 | 2,670 |
| 2005-09-28 | 251 | 254 | 247 | 254 | 492,000 | 2,540 |
| 2005-09-27 | 256 | 258 | 249 | 250 | 695,000 | 2,500 |
| 2005-09-26 | 246 | 254 | 246 | 254 | 675,000 | 2,540 |
| 2005-09-22 | 244 | 246 | 243 | 246 | 571,000 | 2,460 |
| 2005-09-21 | 255 | 256 | 248 | 248 | 719,000 | 2,480 |
| 2005-09-20 | 251 | 254 | 247 | 252 | 759,000 | 2,520 |
| 2005-09-16 | 248 | 249 | 243 | 249 | 847,000 | 2,490 |
| 2005-09-15 | 238 | 246 | 238 | 245 | 499,000 | 2,450 |
| 2005-09-14 | 244 | 244 | 239 | 240 | 635,000 | 2,400 |
| 2005-09-13 | 236 | 252 | 235 | 245 | 1,838,000 | 2,450 |
| 2005-09-12 | 239 | 240 | 234 | 235 | 404,000 | 2,350 |
| 2005-09-09 | 226 | 232 | 223 | 230 | 515,000 | 2,300 |
| 2005-09-08 | 229 | 229 | 225 | 226 | 274,000 | 2,260 |
| 2005-09-07 | 235 | 235 | 228 | 230 | 255,000 | 2,300 |
| 2005-09-06 | 235 | 237 | 232 | 232 | 247,000 | 2,320 |
| 2005-09-05 | 235 | 236 | 231 | 234 | 270,000 | 2,340 |
| 2005-09-02 | 233 | 237 | 233 | 235 | 278,000 | 2,350 |
| 2005-09-01 | 239 | 239 | 235 | 235 | 200,000 | 2,350 |
| 2005-08-31 | 237 | 238 | 234 | 234 | 217,000 | 2,340 |
| 2005-08-30 | 235 | 242 | 233 | 239 | 414,000 | 2,390 |
| 2005-08-29 | 236 | 236 | 232 | 232 | 276,000 | 2,320 |
| 2005-08-26 | 239 | 241 | 237 | 238 | 199,000 | 2,380 |
| 2005-08-25 | 240 | 241 | 238 | 239 | 325,000 | 2,390 |
| 2005-08-24 | 240 | 244 | 238 | 243 | 554,000 | 2,430 |
| 2005-08-23 | 253 | 256 | 241 | 244 | 1,300,000 | 2,440 |
| 2005-08-22 | 233 | 248 | 231 | 248 | 826,000 | 2,480 |
| 2005-08-19 | 233 | 235 | 230 | 232 | 250,000 | 2,320 |
| 2005-08-18 | 238 | 238 | 231 | 233 | 290,000 | 2,330 |
| 2005-08-17 | 234 | 242 | 233 | 235 | 456,000 | 2,350 |
| 2005-08-16 | 245 | 246 | 232 | 237 | 890,000 | 2,370 |
| 2005-08-15 | 229 | 240 | 227 | 240 | 672,000 | 2,400 |
| 2005-08-12 | 229 | 232 | 224 | 228 | 577,000 | 2,280 |
| 2005-08-11 | 234 | 235 | 229 | 231 | 1,392,000 | 2,310 |
| 2005-08-10 | 205 | 224 | 205 | 224 | 1,253,000 | 2,240 |
| 2005-08-09 | 200 | 203 | 199 | 202 | 96,000 | 2,020 |
| 2005-08-08 | 190 | 199 | 190 | 199 | 248,000 | 1,990 |
| 2005-08-05 | 204 | 205 | 199 | 200 | 147,000 | 2,000 |
| 2005-08-04 | 207 | 207 | 203 | 205 | 155,000 | 2,050 |
| 2005-08-03 | 206 | 208 | 204 | 205 | 210,000 | 2,050 |
| 2005-08-02 | 206 | 207 | 204 | 204 | 139,000 | 2,040 |
| 2005-08-01 | 207 | 209 | 206 | 206 | 115,000 | 2,060 |
| 2005-07-29 | 208 | 208 | 205 | 206 | 99,000 | 2,060 |
| 2005-07-28 | 208 | 209 | 207 | 208 | 84,000 | 2,080 |
| 2005-07-27 | 207 | 208 | 205 | 207 | 126,000 | 2,070 |
| 2005-07-26 | 209 | 209 | 205 | 206 | 157,000 | 2,060 |
| 2005-07-25 | 209 | 209 | 207 | 207 | 111,000 | 2,070 |
| 2005-07-22 | 209 | 210 | 208 | 208 | 43,000 | 2,080 |
| 2005-07-21 | 211 | 211 | 210 | 210 | 108,000 | 2,100 |
| 2005-07-20 | 208 | 211 | 208 | 210 | 131,000 | 2,100 |
| 2005-07-19 | 210 | 210 | 207 | 208 | 52,000 | 2,080 |
| 2005-07-15 | 212 | 212 | 209 | 211 | 154,000 | 2,110 |
| 2005-07-14 | 206 | 210 | 206 | 208 | 252,000 | 2,080 |
| 2005-07-13 | 205 | 206 | 203 | 206 | 90,000 | 2,060 |
| 2005-07-12 | 207 | 207 | 205 | 205 | 88,000 | 2,050 |
| 2005-07-11 | 207 | 209 | 206 | 206 | 99,000 | 2,060 |
| 2005-07-08 | 206 | 208 | 205 | 206 | 70,000 | 2,060 |
| 2005-07-07 | 207 | 207 | 206 | 207 | 117,000 | 2,070 |
| 2005-07-06 | 208 | 210 | 207 | 208 | 114,000 | 2,080 |
| 2005-07-05 | 211 | 211 | 209 | 209 | 70,000 | 2,090 |
| 2005-07-04 | 213 | 213 | 208 | 209 | 114,000 | 2,090 |
| 2005-07-01 | 209 | 213 | 208 | 211 | 111,000 | 2,110 |
| 2005-06-30 | 210 | 210 | 209 | 209 | 64,000 | 2,090 |
| 2005-06-29 | 212 | 212 | 210 | 211 | 62,000 | 2,110 |
| 2005-06-28 | 208 | 211 | 208 | 211 | 54,000 | 2,110 |
| 2005-06-27 | 207 | 210 | 207 | 208 | 96,000 | 2,080 |
| 2005-06-24 | 211 | 212 | 209 | 211 | 119,000 | 2,110 |
| 2005-06-23 | 215 | 215 | 210 | 210 | 107,000 | 2,100 |
| 2005-06-22 | 212 | 215 | 212 | 215 | 122,000 | 2,150 |
| 2005-06-21 | 215 | 216 | 213 | 215 | 64,000 | 2,150 |
| 2005-06-20 | 217 | 218 | 214 | 216 | 153,000 | 2,160 |
| 2005-06-17 | 214 | 215 | 213 | 215 | 119,000 | 2,150 |
| 2005-06-16 | 212 | 218 | 211 | 213 | 266,000 | 2,130 |
| 2005-06-15 | 207 | 210 | 206 | 209 | 154,000 | 2,090 |
| 2005-06-14 | 206 | 208 | 204 | 206 | 71,000 | 2,060 |
| 2005-06-13 | 207 | 208 | 205 | 205 | 76,000 | 2,050 |
| 2005-06-10 | 206 | 206 | 204 | 205 | 175,000 | 2,050 |
| 2005-06-09 | 205 | 207 | 204 | 204 | 73,000 | 2,040 |
| 2005-06-08 | 202 | 206 | 202 | 204 | 73,000 | 2,040 |
| 2005-06-07 | 206 | 207 | 204 | 207 | 125,000 | 2,070 |
| 2005-06-06 | 207 | 213 | 204 | 207 | 111,000 | 2,070 |
| 2005-06-03 | 209 | 209 | 206 | 208 | 71,000 | 2,080 |
| 2005-06-02 | 211 | 212 | 207 | 209 | 125,000 | 2,090 |
| 2005-06-01 | 209 | 210 | 208 | 208 | 98,000 | 2,080 |
| 2005-05-31 | 210 | 212 | 207 | 212 | 107,000 | 2,120 |
| 2005-05-30 | 205 | 209 | 205 | 208 | 82,000 | 2,080 |
| 2005-05-27 | 203 | 205 | 203 | 204 | 60,000 | 2,040 |
| 2005-05-26 | 200 | 201 | 198 | 201 | 128,000 | 2,010 |
| 2005-05-25 | 207 | 207 | 201 | 202 | 176,000 | 2,020 |
| 2005-05-24 | 212 | 212 | 208 | 209 | 166,000 | 2,090 |
| 2005-05-23 | 208 | 211 | 208 | 210 | 70,000 | 2,100 |
| 2005-05-20 | 210 | 210 | 207 | 207 | 107,000 | 2,070 |
| 2005-05-19 | 209 | 212 | 205 | 206 | 255,000 | 2,060 |
| 2005-05-18 | 207 | 209 | 205 | 206 | 118,000 | 2,060 |
| 2005-05-17 | 209 | 214 | 205 | 205 | 197,000 | 2,050 |
| 2005-05-16 | 212 | 212 | 207 | 207 | 146,000 | 2,070 |
| 2005-05-13 | 210 | 214 | 210 | 212 | 58,000 | 2,120 |
| 2005-05-12 | 219 | 219 | 212 | 212 | 111,000 | 2,120 |
| 2005-05-11 | 217 | 217 | 216 | 216 | 66,000 | 2,160 |
| 2005-05-10 | 220 | 222 | 218 | 218 | 133,000 | 2,180 |
| 2005-05-09 | 218 | 220 | 217 | 219 | 154,000 | 2,190 |
| 2005-05-06 | 214 | 217 | 214 | 216 | 131,000 | 2,160 |
| 2005-05-02 | 212 | 217 | 211 | 212 | 109,000 | 2,120 |
| 2005-04-28 | 212 | 214 | 211 | 212 | 96,000 | 2,120 |
| 2005-04-27 | 212 | 213 | 211 | 213 | 67,000 | 2,130 |
| 2005-04-26 | 213 | 216 | 212 | 213 | 65,000 | 2,130 |
| 2005-04-25 | 215 | 215 | 212 | 212 | 137,000 | 2,120 |
| 2005-04-22 | 222 | 222 | 215 | 215 | 290,000 | 2,150 |
| 2005-04-21 | 204 | 211 | 202 | 208 | 523,000 | 2,080 |
| 2005-04-20 | 219 | 222 | 214 | 214 | 414,000 | 2,140 |
| 2005-04-19 | 213 | 216 | 209 | 216 | 400,000 | 2,160 |
| 2005-04-18 | 202 | 209 | 202 | 203 | 554,000 | 2,030 |
| 2005-04-15 | 223 | 223 | 218 | 219 | 262,000 | 2,190 |
| 2005-04-14 | 220 | 227 | 220 | 227 | 353,000 | 2,270 |
| 2005-04-13 | 237 | 238 | 231 | 233 | 201,000 | 2,330 |
| 2005-04-12 | 236 | 239 | 235 | 236 | 162,000 | 2,360 |
| 2005-04-11 | 243 | 244 | 240 | 240 | 149,000 | 2,400 |
| 2005-04-08 | 243 | 247 | 243 | 247 | 147,000 | 2,470 |
| 2005-04-07 | 244 | 248 | 241 | 243 | 142,000 | 2,430 |
| 2005-04-06 | 246 | 249 | 242 | 244 | 351,000 | 2,440 |
| 2005-04-05 | 242 | 245 | 241 | 242 | 140,000 | 2,420 |
| 2005-04-04 | 240 | 242 | 237 | 242 | 148,000 | 2,420 |
| 2005-04-01 | 237 | 247 | 237 | 246 | 180,000 | 2,460 |
| 2005-03-31 | 240 | 247 | 238 | 247 | 207,000 | 2,470 |
| 2005-03-30 | 240 | 242 | 234 | 240 | 329,000 | 2,400 |
| 2005-03-29 | 249 | 249 | 237 | 237 | 367,000 | 2,370 |
| 2005-03-28 | 245 | 253 | 244 | 248 | 264,000 | 2,480 |
| 2005-03-25 | 258 | 263 | 251 | 254 | 598,000 | 2,540 |
| 2005-03-24 | 264 | 265 | 261 | 261 | 429,000 | 2,610 |
| 2005-03-23 | 270 | 270 | 264 | 265 | 400,000 | 2,650 |
| 2005-03-22 | 271 | 273 | 267 | 269 | 728,000 | 2,690 |
| 2005-03-18 | 271 | 279 | 271 | 272 | 738,000 | 2,720 |
| 2005-03-17 | 265 | 269 | 265 | 267 | 467,000 | 2,670 |
| 2005-03-16 | 270 | 273 | 265 | 271 | 2,111,000 | 2,710 |
| 2005-03-15 | 262 | 311 | 262 | 280 | 17,305,000 | 2,800 |
| 2005-03-14 | 252 | 262 | 250 | 257 | 807,000 | 2,570 |
| 2005-03-11 | 245 | 248 | 244 | 246 | 539,000 | 2,460 |
| 2005-03-10 | 239 | 247 | 237 | 242 | 736,000 | 2,420 |
| 2005-03-09 | 232 | 239 | 231 | 239 | 192,000 | 2,390 |
| 2005-03-08 | 235 | 236 | 233 | 233 | 171,000 | 2,330 |
| 2005-03-07 | 240 | 240 | 235 | 235 | 378,000 | 2,350 |
| 2005-03-04 | 235 | 237 | 234 | 236 | 300,000 | 2,360 |
| 2005-03-03 | 238 | 238 | 234 | 235 | 343,000 | 2,350 |
| 2005-03-02 | 231 | 237 | 230 | 234 | 636,000 | 2,340 |
| 2005-03-01 | 225 | 228 | 223 | 228 | 127,000 | 2,280 |
| 2005-02-28 | 228 | 228 | 223 | 223 | 154,000 | 2,230 |
| 2005-02-25 | 221 | 225 | 221 | 224 | 164,000 | 2,240 |
| 2005-02-24 | 221 | 221 | 218 | 219 | 88,000 | 2,190 |
| 2005-02-23 | 218 | 220 | 217 | 218 | 141,000 | 2,180 |
| 2005-02-22 | 224 | 224 | 221 | 221 | 102,000 | 2,210 |
| 2005-02-21 | 226 | 228 | 222 | 223 | 166,000 | 2,230 |
| 2005-02-18 | 220 | 224 | 218 | 222 | 252,000 | 2,220 |
| 2005-02-17 | 221 | 222 | 220 | 221 | 172,000 | 2,210 |
| 2005-02-16 | 224 | 229 | 223 | 225 | 289,000 | 2,250 |
| 2005-02-15 | 230 | 230 | 223 | 223 | 396,000 | 2,230 |
| 2005-02-14 | 238 | 239 | 230 | 231 | 1,123,000 | 2,310 |
| 2005-02-10 | 227 | 235 | 226 | 230 | 1,205,000 | 2,300 |
| 2005-02-09 | 215 | 228 | 215 | 228 | 1,093,000 | 2,280 |
| 2005-02-08 | 218 | 218 | 214 | 218 | 83,000 | 2,180 |
| 2005-02-07 | 215 | 219 | 213 | 218 | 153,000 | 2,180 |
| 2005-02-04 | 215 | 217 | 211 | 214 | 141,000 | 2,140 |
| 2005-02-03 | 217 | 218 | 214 | 215 | 97,000 | 2,150 |
| 2005-02-02 | 214 | 216 | 213 | 216 | 126,000 | 2,160 |
| 2005-02-01 | 215 | 215 | 212 | 213 | 96,000 | 2,130 |
| 2005-01-31 | 216 | 216 | 211 | 215 | 132,000 | 2,150 |
| 2005-01-28 | 213 | 216 | 213 | 214 | 111,000 | 2,140 |
| 2005-01-27 | 217 | 217 | 215 | 216 | 83,000 | 2,160 |
| 2005-01-26 | 218 | 218 | 214 | 216 | 134,000 | 2,160 |
| 2005-01-25 | 215 | 216 | 214 | 216 | 116,000 | 2,160 |
| 2005-01-24 | 212 | 215 | 209 | 215 | 185,000 | 2,150 |
| 2005-01-21 | 211 | 215 | 210 | 212 | 238,000 | 2,120 |
| 2005-01-20 | 215 | 218 | 215 | 216 | 148,000 | 2,160 |
| 2005-01-19 | 222 | 222 | 216 | 219 | 178,000 | 2,190 |
| 2005-01-18 | 220 | 222 | 218 | 219 | 213,000 | 2,190 |
| 2005-01-17 | 224 | 225 | 220 | 220 | 498,000 | 2,200 |
| 2005-01-14 | 216 | 223 | 214 | 223 | 758,000 | 2,230 |
| 2005-01-13 | 222 | 222 | 216 | 218 | 419,000 | 2,180 |
| 2005-01-12 | 222 | 223 | 220 | 221 | 443,000 | 2,210 |
| 2005-01-11 | 222 | 230 | 222 | 226 | 1,066,000 | 2,260 |
| 2005-01-07 | 209 | 252 | 209 | 225 | 5,279,000 | 2,250 |
| 2005-01-06 | 203 | 207 | 201 | 205 | 209,000 | 2,050 |
| 2005-01-05 | 205 | 205 | 200 | 202 | 352,000 | 2,020 |
| 2005-01-04 | 207 | 208 | 202 | 208 | 252,000 | 2,080 |
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
