8617 光世証券(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 172 | 172 | 169 | 169 | 85,000 | 1,690 |
| 2006-12-28 | 170 | 170 | 168 | 169 | 115,000 | 1,690 |
| 2006-12-27 | 168 | 169 | 167 | 168 | 86,000 | 1,680 |
| 2006-12-26 | 162 | 165 | 162 | 165 | 167,000 | 1,650 |
| 2006-12-25 | 165 | 168 | 163 | 163 | 141,000 | 1,630 |
| 2006-12-22 | 168 | 169 | 166 | 167 | 122,000 | 1,670 |
| 2006-12-21 | 171 | 171 | 169 | 170 | 140,000 | 1,700 |
| 2006-12-20 | 168 | 172 | 168 | 172 | 159,000 | 1,720 |
| 2006-12-19 | 175 | 175 | 170 | 171 | 135,000 | 1,710 |
| 2006-12-18 | 176 | 179 | 176 | 177 | 109,000 | 1,770 |
| 2006-12-15 | 180 | 182 | 175 | 176 | 190,000 | 1,760 |
| 2006-12-14 | 179 | 180 | 176 | 179 | 154,000 | 1,790 |
| 2006-12-13 | 179 | 180 | 179 | 180 | 92,000 | 1,800 |
| 2006-12-12 | 179 | 182 | 175 | 178 | 173,000 | 1,780 |
| 2006-12-11 | 180 | 181 | 179 | 180 | 118,000 | 1,800 |
| 2006-12-08 | 185 | 185 | 178 | 180 | 260,000 | 1,800 |
| 2006-12-07 | 185 | 185 | 182 | 183 | 161,000 | 1,830 |
| 2006-12-06 | 181 | 183 | 179 | 181 | 85,000 | 1,810 |
| 2006-12-05 | 183 | 184 | 180 | 180 | 132,000 | 1,800 |
| 2006-12-04 | 181 | 184 | 180 | 183 | 99,000 | 1,830 |
| 2006-12-01 | 187 | 187 | 183 | 184 | 106,000 | 1,840 |
| 2006-11-30 | 180 | 185 | 180 | 184 | 369,000 | 1,840 |
| 2006-11-29 | 175 | 180 | 175 | 179 | 190,000 | 1,790 |
| 2006-11-28 | 168 | 176 | 168 | 176 | 56,000 | 1,760 |
| 2006-11-27 | 168 | 175 | 168 | 174 | 34,000 | 1,740 |
| 2006-11-24 | 169 | 172 | 168 | 172 | 85,000 | 1,720 |
| 2006-11-22 | 162 | 170 | 161 | 169 | 161,000 | 1,690 |
| 2006-11-21 | 167 | 169 | 163 | 163 | 124,000 | 1,630 |
| 2006-11-20 | 176 | 176 | 166 | 167 | 177,000 | 1,670 |
| 2006-11-17 | 183 | 183 | 177 | 178 | 121,000 | 1,780 |
| 2006-11-16 | 183 | 185 | 183 | 183 | 48,000 | 1,830 |
| 2006-11-15 | 186 | 187 | 183 | 183 | 71,000 | 1,830 |
| 2006-11-14 | 182 | 189 | 182 | 186 | 102,000 | 1,860 |
| 2006-11-13 | 183 | 185 | 182 | 182 | 70,000 | 1,820 |
| 2006-11-10 | 184 | 187 | 183 | 185 | 149,000 | 1,850 |
| 2006-11-09 | 185 | 186 | 184 | 186 | 86,000 | 1,860 |
| 2006-11-08 | 191 | 191 | 185 | 186 | 129,000 | 1,860 |
| 2006-11-07 | 192 | 193 | 190 | 191 | 55,000 | 1,910 |
| 2006-11-06 | 191 | 195 | 190 | 192 | 38,000 | 1,920 |
| 2006-11-02 | 193 | 193 | 192 | 193 | 21,000 | 1,930 |
| 2006-11-01 | 190 | 194 | 190 | 193 | 89,000 | 1,930 |
| 2006-10-31 | 189 | 191 | 188 | 190 | 93,000 | 1,900 |
| 2006-10-30 | 191 | 193 | 190 | 190 | 116,000 | 1,900 |
| 2006-10-27 | 195 | 195 | 193 | 193 | 51,000 | 1,930 |
| 2006-10-26 | 197 | 197 | 195 | 196 | 130,000 | 1,960 |
| 2006-10-25 | 200 | 200 | 197 | 197 | 83,000 | 1,970 |
| 2006-10-24 | 201 | 203 | 200 | 200 | 116,000 | 2,000 |
| 2006-10-23 | 197 | 199 | 195 | 199 | 150,000 | 1,990 |
| 2006-10-20 | 199 | 202 | 193 | 196 | 349,000 | 1,960 |
| 2006-10-19 | 196 | 198 | 194 | 197 | 176,000 | 1,970 |
| 2006-10-18 | 191 | 194 | 190 | 194 | 118,000 | 1,940 |
| 2006-10-17 | 196 | 196 | 192 | 192 | 105,000 | 1,920 |
| 2006-10-16 | 194 | 195 | 192 | 194 | 101,000 | 1,940 |
| 2006-10-13 | 192 | 192 | 190 | 190 | 87,000 | 1,900 |
| 2006-10-12 | 185 | 189 | 184 | 189 | 95,000 | 1,890 |
| 2006-10-11 | 191 | 192 | 186 | 188 | 223,000 | 1,880 |
| 2006-10-10 | 193 | 196 | 191 | 191 | 212,000 | 1,910 |
| 2006-10-06 | 195 | 198 | 194 | 198 | 224,000 | 1,980 |
| 2006-10-05 | 192 | 194 | 190 | 194 | 119,000 | 1,940 |
| 2006-10-04 | 193 | 195 | 188 | 188 | 188,000 | 1,880 |
| 2006-10-03 | 194 | 194 | 191 | 193 | 184,000 | 1,930 |
| 2006-10-02 | 197 | 197 | 192 | 197 | 88,000 | 1,970 |
| 2006-09-29 | 198 | 199 | 195 | 196 | 121,000 | 1,960 |
| 2006-09-28 | 194 | 196 | 194 | 196 | 166,000 | 1,960 |
| 2006-09-27 | 190 | 197 | 190 | 197 | 178,000 | 1,970 |
| 2006-09-26 | 191 | 193 | 189 | 190 | 92,000 | 1,900 |
| 2006-09-25 | 192 | 193 | 189 | 192 | 99,000 | 1,920 |
| 2006-09-22 | 191 | 193 | 191 | 193 | 60,000 | 1,930 |
| 2006-09-21 | 199 | 199 | 192 | 196 | 100,000 | 1,960 |
| 2006-09-20 | 198 | 198 | 194 | 195 | 134,000 | 1,950 |
| 2006-09-19 | 199 | 203 | 197 | 197 | 94,000 | 1,970 |
| 2006-09-15 | 198 | 202 | 196 | 200 | 163,000 | 2,000 |
| 2006-09-14 | 201 | 203 | 199 | 200 | 178,000 | 2,000 |
| 2006-09-13 | 213 | 213 | 203 | 204 | 118,000 | 2,040 |
| 2006-09-12 | 214 | 215 | 208 | 208 | 107,000 | 2,080 |
| 2006-09-11 | 216 | 217 | 215 | 215 | 58,000 | 2,150 |
| 2006-09-08 | 215 | 219 | 215 | 219 | 124,000 | 2,190 |
| 2006-09-07 | 217 | 218 | 215 | 218 | 104,000 | 2,180 |
| 2006-09-06 | 224 | 224 | 218 | 220 | 72,000 | 2,200 |
| 2006-09-05 | 221 | 224 | 220 | 223 | 127,000 | 2,230 |
| 2006-09-04 | 220 | 224 | 219 | 222 | 111,000 | 2,220 |
| 2006-09-01 | 221 | 221 | 218 | 218 | 51,000 | 2,180 |
| 2006-08-31 | 220 | 221 | 219 | 220 | 97,000 | 2,200 |
| 2006-08-30 | 221 | 222 | 218 | 219 | 85,000 | 2,190 |
| 2006-08-29 | 220 | 222 | 216 | 222 | 96,000 | 2,220 |
| 2006-08-28 | 220 | 220 | 216 | 216 | 67,000 | 2,160 |
| 2006-08-25 | 224 | 227 | 220 | 222 | 80,000 | 2,220 |
| 2006-08-24 | 227 | 227 | 222 | 222 | 64,000 | 2,220 |
| 2006-08-23 | 227 | 227 | 225 | 227 | 35,000 | 2,270 |
| 2006-08-22 | 221 | 230 | 221 | 229 | 93,000 | 2,290 |
| 2006-08-21 | 226 | 226 | 221 | 222 | 125,000 | 2,220 |
| 2006-08-18 | 226 | 226 | 224 | 225 | 92,000 | 2,250 |
| 2006-08-17 | 229 | 232 | 225 | 228 | 311,000 | 2,280 |
| 2006-08-16 | 225 | 229 | 224 | 229 | 266,000 | 2,290 |
| 2006-08-15 | 216 | 225 | 215 | 220 | 236,000 | 2,200 |
| 2006-08-14 | 206 | 218 | 206 | 218 | 158,000 | 2,180 |
| 2006-08-11 | 205 | 209 | 205 | 206 | 53,000 | 2,060 |
| 2006-08-10 | 201 | 210 | 199 | 210 | 127,000 | 2,100 |
| 2006-08-09 | 200 | 200 | 197 | 200 | 71,000 | 2,000 |
| 2006-08-08 | 197 | 200 | 196 | 200 | 84,000 | 2,000 |
| 2006-08-07 | 202 | 202 | 196 | 196 | 130,000 | 1,960 |
| 2006-08-04 | 198 | 202 | 197 | 202 | 80,000 | 2,020 |
| 2006-08-03 | 198 | 199 | 197 | 197 | 108,000 | 1,970 |
| 2006-08-02 | 192 | 195 | 192 | 195 | 85,000 | 1,950 |
| 2006-08-01 | 193 | 199 | 193 | 196 | 75,000 | 1,960 |
| 2006-07-31 | 200 | 200 | 194 | 196 | 155,000 | 1,960 |
| 2006-07-28 | 191 | 193 | 189 | 191 | 87,000 | 1,910 |
| 2006-07-27 | 190 | 193 | 189 | 193 | 108,000 | 1,930 |
| 2006-07-26 | 196 | 196 | 191 | 191 | 98,000 | 1,910 |
| 2006-07-25 | 200 | 200 | 192 | 194 | 102,000 | 1,940 |
| 2006-07-24 | 187 | 192 | 186 | 192 | 119,000 | 1,920 |
| 2006-07-21 | 196 | 197 | 192 | 194 | 131,000 | 1,940 |
| 2006-07-20 | 195 | 201 | 195 | 199 | 201,000 | 1,990 |
| 2006-07-19 | 186 | 192 | 186 | 189 | 105,000 | 1,890 |
| 2006-07-18 | 198 | 199 | 185 | 186 | 213,000 | 1,860 |
| 2006-07-14 | 203 | 203 | 195 | 198 | 154,000 | 1,980 |
| 2006-07-13 | 203 | 212 | 203 | 204 | 173,000 | 2,040 |
| 2006-07-12 | 207 | 208 | 205 | 207 | 99,000 | 2,070 |
| 2006-07-11 | 215 | 215 | 208 | 211 | 101,000 | 2,110 |
| 2006-07-10 | 207 | 214 | 206 | 213 | 121,000 | 2,130 |
| 2006-07-07 | 217 | 217 | 212 | 212 | 109,000 | 2,120 |
| 2006-07-06 | 216 | 217 | 215 | 217 | 78,000 | 2,170 |
| 2006-07-05 | 222 | 222 | 219 | 219 | 136,000 | 2,190 |
| 2006-07-04 | 224 | 225 | 221 | 222 | 195,000 | 2,220 |
| 2006-07-03 | 211 | 221 | 211 | 221 | 155,000 | 2,210 |
| 2006-06-30 | 216 | 216 | 213 | 213 | 115,000 | 2,130 |
| 2006-06-29 | 211 | 213 | 208 | 208 | 162,000 | 2,080 |
| 2006-06-28 | 208 | 212 | 207 | 211 | 303,000 | 2,110 |
| 2006-06-27 | 221 | 221 | 216 | 216 | 68,000 | 2,160 |
| 2006-06-26 | 217 | 220 | 215 | 218 | 65,000 | 2,180 |
| 2006-06-23 | 216 | 216 | 214 | 216 | 108,000 | 2,160 |
| 2006-06-22 | 215 | 219 | 213 | 218 | 116,000 | 2,180 |
| 2006-06-21 | 215 | 216 | 207 | 210 | 158,000 | 2,100 |
| 2006-06-20 | 219 | 220 | 212 | 214 | 140,000 | 2,140 |
| 2006-06-19 | 221 | 223 | 218 | 220 | 95,000 | 2,200 |
| 2006-06-16 | 223 | 225 | 217 | 220 | 237,000 | 2,200 |
| 2006-06-15 | 208 | 212 | 204 | 208 | 205,000 | 2,080 |
| 2006-06-14 | 193 | 202 | 193 | 198 | 242,000 | 1,980 |
| 2006-06-13 | 198 | 205 | 196 | 198 | 239,000 | 1,980 |
| 2006-06-12 | 197 | 205 | 194 | 202 | 290,000 | 2,020 |
| 2006-06-09 | 195 | 200 | 191 | 197 | 426,000 | 1,970 |
| 2006-06-08 | 203 | 203 | 188 | 190 | 524,000 | 1,900 |
| 2006-06-07 | 207 | 211 | 205 | 205 | 250,000 | 2,050 |
| 2006-06-06 | 210 | 214 | 208 | 209 | 129,000 | 2,090 |
| 2006-06-05 | 220 | 225 | 218 | 219 | 250,000 | 2,190 |
| 2006-06-02 | 224 | 225 | 200 | 220 | 398,000 | 2,200 |
| 2006-06-01 | 224 | 229 | 220 | 220 | 279,000 | 2,200 |
| 2006-05-31 | 228 | 228 | 220 | 221 | 252,000 | 2,210 |
| 2006-05-30 | 237 | 238 | 231 | 232 | 152,000 | 2,320 |
| 2006-05-29 | 243 | 243 | 237 | 238 | 108,000 | 2,380 |
| 2006-05-26 | 244 | 245 | 239 | 243 | 214,000 | 2,430 |
| 2006-05-25 | 243 | 244 | 237 | 244 | 259,000 | 2,440 |
| 2006-05-24 | 240 | 243 | 236 | 242 | 182,000 | 2,420 |
| 2006-05-23 | 245 | 245 | 237 | 238 | 243,000 | 2,380 |
| 2006-05-22 | 254 | 256 | 246 | 247 | 298,000 | 2,470 |
| 2006-05-19 | 244 | 249 | 238 | 249 | 448,000 | 2,490 |
| 2006-05-18 | 241 | 248 | 240 | 246 | 168,000 | 2,460 |
| 2006-05-17 | 250 | 252 | 244 | 249 | 255,000 | 2,490 |
| 2006-05-16 | 261 | 261 | 249 | 249 | 279,000 | 2,490 |
| 2006-05-15 | 254 | 260 | 254 | 257 | 172,000 | 2,570 |
| 2006-05-12 | 251 | 256 | 251 | 254 | 220,000 | 2,540 |
| 2006-05-11 | 263 | 267 | 260 | 260 | 137,000 | 2,600 |
| 2006-05-10 | 269 | 271 | 261 | 263 | 182,000 | 2,630 |
| 2006-05-09 | 272 | 272 | 270 | 270 | 132,000 | 2,700 |
| 2006-05-08 | 274 | 275 | 271 | 273 | 158,000 | 2,730 |
| 2006-05-02 | 266 | 271 | 265 | 270 | 148,000 | 2,700 |
| 2006-05-01 | 269 | 273 | 266 | 268 | 230,000 | 2,680 |
| 2006-04-28 | 274 | 277 | 270 | 272 | 146,000 | 2,720 |
| 2006-04-27 | 274 | 278 | 273 | 277 | 227,000 | 2,770 |
| 2006-04-26 | 276 | 276 | 270 | 272 | 93,000 | 2,720 |
| 2006-04-25 | 269 | 274 | 268 | 273 | 135,000 | 2,730 |
| 2006-04-24 | 274 | 276 | 266 | 267 | 323,000 | 2,670 |
| 2006-04-21 | 275 | 283 | 274 | 277 | 308,000 | 2,770 |
| 2006-04-20 | 280 | 280 | 275 | 275 | 148,000 | 2,750 |
| 2006-04-19 | 286 | 286 | 279 | 279 | 166,000 | 2,790 |
| 2006-04-18 | 270 | 281 | 270 | 281 | 204,000 | 2,810 |
| 2006-04-17 | 282 | 282 | 270 | 273 | 299,000 | 2,730 |
| 2006-04-14 | 288 | 288 | 282 | 283 | 119,000 | 2,830 |
| 2006-04-13 | 290 | 290 | 282 | 285 | 87,000 | 2,850 |
| 2006-04-12 | 290 | 290 | 275 | 287 | 127,000 | 2,870 |
| 2006-04-11 | 296 | 297 | 291 | 292 | 127,000 | 2,920 |
| 2006-04-10 | 297 | 297 | 292 | 295 | 124,000 | 2,950 |
| 2006-04-07 | 298 | 299 | 294 | 296 | 91,000 | 2,960 |
| 2006-04-06 | 295 | 297 | 293 | 297 | 165,000 | 2,970 |
| 2006-04-05 | 300 | 302 | 290 | 292 | 259,000 | 2,920 |
| 2006-04-04 | 304 | 304 | 300 | 301 | 284,000 | 3,010 |
| 2006-04-03 | 302 | 305 | 300 | 304 | 229,000 | 3,040 |
| 2006-03-31 | 299 | 301 | 297 | 299 | 182,000 | 2,990 |
| 2006-03-30 | 297 | 300 | 295 | 298 | 289,000 | 2,980 |
| 2006-03-29 | 293 | 296 | 288 | 295 | 263,000 | 2,950 |
| 2006-03-28 | 286 | 291 | 283 | 289 | 263,000 | 2,890 |
| 2006-03-27 | 298 | 298 | 291 | 293 | 292,000 | 2,930 |
| 2006-03-24 | 292 | 297 | 292 | 294 | 278,000 | 2,940 |
| 2006-03-23 | 302 | 304 | 294 | 294 | 484,000 | 2,940 |
| 2006-03-22 | 300 | 300 | 293 | 299 | 509,000 | 2,990 |
| 2006-03-20 | 293 | 298 | 290 | 297 | 695,000 | 2,970 |
| 2006-03-17 | 282 | 288 | 282 | 288 | 246,000 | 2,880 |
| 2006-03-16 | 288 | 288 | 280 | 282 | 285,000 | 2,820 |
| 2006-03-15 | 287 | 288 | 285 | 285 | 203,000 | 2,850 |
| 2006-03-14 | 291 | 291 | 285 | 285 | 345,000 | 2,850 |
| 2006-03-13 | 282 | 289 | 281 | 289 | 322,000 | 2,890 |
| 2006-03-10 | 275 | 282 | 274 | 279 | 303,000 | 2,790 |
| 2006-03-09 | 269 | 279 | 269 | 279 | 211,000 | 2,790 |
| 2006-03-08 | 269 | 273 | 267 | 268 | 165,000 | 2,680 |
| 2006-03-07 | 271 | 271 | 265 | 270 | 170,000 | 2,700 |
| 2006-03-06 | 260 | 273 | 260 | 273 | 237,000 | 2,730 |
| 2006-03-03 | 263 | 269 | 261 | 263 | 256,000 | 2,630 |
| 2006-03-02 | 277 | 278 | 268 | 268 | 294,000 | 2,680 |
| 2006-03-01 | 277 | 278 | 272 | 274 | 278,000 | 2,740 |
| 2006-02-28 | 284 | 285 | 280 | 282 | 352,000 | 2,820 |
| 2006-02-27 | 290 | 293 | 281 | 281 | 467,000 | 2,810 |
| 2006-02-24 | 275 | 288 | 273 | 288 | 454,000 | 2,880 |
| 2006-02-23 | 271 | 279 | 271 | 279 | 288,000 | 2,790 |
| 2006-02-22 | 264 | 272 | 262 | 267 | 329,000 | 2,670 |
| 2006-02-21 | 243 | 269 | 243 | 269 | 666,000 | 2,690 |
| 2006-02-20 | 260 | 268 | 247 | 248 | 476,000 | 2,480 |
| 2006-02-17 | 282 | 289 | 271 | 274 | 284,000 | 2,740 |
| 2006-02-16 | 285 | 292 | 281 | 287 | 251,000 | 2,870 |
| 2006-02-15 | 296 | 296 | 286 | 291 | 447,000 | 2,910 |
| 2006-02-14 | 268 | 292 | 261 | 289 | 658,000 | 2,890 |
| 2006-02-13 | 290 | 290 | 271 | 273 | 404,000 | 2,730 |
| 2006-02-10 | 303 | 304 | 290 | 295 | 313,000 | 2,950 |
| 2006-02-09 | 307 | 308 | 303 | 305 | 217,000 | 3,050 |
| 2006-02-08 | 311 | 312 | 301 | 302 | 411,000 | 3,020 |
| 2006-02-07 | 315 | 315 | 311 | 313 | 220,000 | 3,130 |
| 2006-02-06 | 308 | 313 | 307 | 313 | 215,000 | 3,130 |
| 2006-02-03 | 308 | 311 | 307 | 311 | 169,000 | 3,110 |
| 2006-02-02 | 314 | 316 | 311 | 313 | 297,000 | 3,130 |
| 2006-02-01 | 312 | 315 | 309 | 311 | 346,000 | 3,110 |
| 2006-01-31 | 313 | 318 | 311 | 314 | 379,000 | 3,140 |
| 2006-01-30 | 320 | 320 | 313 | 314 | 541,000 | 3,140 |
| 2006-01-27 | 321 | 327 | 313 | 315 | 918,000 | 3,150 |
| 2006-01-26 | 300 | 312 | 300 | 312 | 791,000 | 3,120 |
| 2006-01-25 | 291 | 296 | 287 | 293 | 452,000 | 2,930 |
| 2006-01-24 | 281 | 290 | 281 | 286 | 315,000 | 2,860 |
| 2006-01-23 | 279 | 291 | 277 | 280 | 554,000 | 2,800 |
| 2006-01-20 | 304 | 309 | 289 | 299 | 928,000 | 2,990 |
| 2006-01-19 | 272 | 299 | 272 | 296 | 1,162,000 | 2,960 |
| 2006-01-18 | 301 | 301 | 252 | 277 | 1,350,000 | 2,770 |
| 2006-01-17 | 320 | 322 | 306 | 306 | 549,000 | 3,060 |
| 2006-01-16 | 325 | 325 | 322 | 323 | 387,000 | 3,230 |
| 2006-01-13 | 326 | 329 | 325 | 327 | 494,000 | 3,270 |
| 2006-01-12 | 326 | 330 | 323 | 329 | 589,000 | 3,290 |
| 2006-01-11 | 323 | 325 | 317 | 325 | 419,000 | 3,250 |
| 2006-01-10 | 333 | 333 | 323 | 323 | 626,000 | 3,230 |
| 2006-01-06 | 331 | 332 | 327 | 330 | 408,000 | 3,300 |
| 2006-01-05 | 335 | 336 | 330 | 331 | 613,000 | 3,310 |
| 2006-01-04 | 336 | 336 | 330 | 333 | 433,000 | 3,330 |
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
