8617 光世証券(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 139 | 140 | 139 | 140 | 73,000 | 1,400 |
| 2007-12-27 | 143 | 143 | 142 | 142 | 43,000 | 1,420 |
| 2007-12-26 | 143 | 144 | 142 | 143 | 56,000 | 1,430 |
| 2007-12-25 | 144 | 145 | 139 | 141 | 102,000 | 1,410 |
| 2007-12-21 | 143 | 143 | 140 | 142 | 134,000 | 1,420 |
| 2007-12-20 | 146 | 146 | 142 | 144 | 76,000 | 1,440 |
| 2007-12-19 | 145 | 147 | 143 | 143 | 80,000 | 1,430 |
| 2007-12-18 | 144 | 148 | 144 | 146 | 78,000 | 1,460 |
| 2007-12-17 | 147 | 149 | 146 | 148 | 101,000 | 1,480 |
| 2007-12-14 | 154 | 155 | 152 | 152 | 82,000 | 1,520 |
| 2007-12-13 | 155 | 155 | 151 | 151 | 103,000 | 1,510 |
| 2007-12-12 | 152 | 155 | 152 | 155 | 104,000 | 1,550 |
| 2007-12-11 | 154 | 155 | 152 | 153 | 67,000 | 1,530 |
| 2007-12-10 | 154 | 154 | 152 | 154 | 28,000 | 1,540 |
| 2007-12-07 | 152 | 153 | 150 | 152 | 65,000 | 1,520 |
| 2007-12-06 | 152 | 153 | 149 | 150 | 80,000 | 1,500 |
| 2007-12-05 | 148 | 153 | 148 | 153 | 55,000 | 1,530 |
| 2007-12-04 | 150 | 151 | 150 | 150 | 47,000 | 1,500 |
| 2007-12-03 | 152 | 158 | 152 | 154 | 92,000 | 1,540 |
| 2007-11-30 | 147 | 151 | 146 | 151 | 111,000 | 1,510 |
| 2007-11-29 | 147 | 147 | 145 | 147 | 94,000 | 1,470 |
| 2007-11-28 | 144 | 146 | 143 | 143 | 37,000 | 1,430 |
| 2007-11-27 | 144 | 146 | 142 | 145 | 51,000 | 1,450 |
| 2007-11-26 | 142 | 146 | 142 | 146 | 69,000 | 1,460 |
| 2007-11-22 | 140 | 143 | 139 | 142 | 79,000 | 1,420 |
| 2007-11-21 | 142 | 143 | 141 | 142 | 51,000 | 1,420 |
| 2007-11-20 | 143 | 143 | 140 | 143 | 90,000 | 1,430 |
| 2007-11-19 | 145 | 148 | 145 | 147 | 44,000 | 1,470 |
| 2007-11-16 | 149 | 151 | 147 | 149 | 86,000 | 1,490 |
| 2007-11-15 | 153 | 154 | 151 | 151 | 54,000 | 1,510 |
| 2007-11-14 | 154 | 154 | 150 | 152 | 50,000 | 1,520 |
| 2007-11-13 | 146 | 149 | 146 | 148 | 66,000 | 1,480 |
| 2007-11-12 | 148 | 149 | 145 | 147 | 127,000 | 1,470 |
| 2007-11-09 | 154 | 155 | 149 | 150 | 106,000 | 1,500 |
| 2007-11-08 | 152 | 152 | 149 | 150 | 122,000 | 1,500 |
| 2007-11-07 | 156 | 157 | 153 | 153 | 92,000 | 1,530 |
| 2007-11-06 | 155 | 158 | 155 | 157 | 60,000 | 1,570 |
| 2007-11-05 | 157 | 158 | 155 | 156 | 139,000 | 1,560 |
| 2007-11-02 | 156 | 159 | 156 | 158 | 80,000 | 1,580 |
| 2007-11-01 | 162 | 163 | 159 | 160 | 85,000 | 1,600 |
| 2007-10-31 | 160 | 160 | 156 | 159 | 78,000 | 1,590 |
| 2007-10-30 | 162 | 162 | 159 | 161 | 62,000 | 1,610 |
| 2007-10-29 | 162 | 162 | 159 | 162 | 80,000 | 1,620 |
| 2007-10-26 | 158 | 159 | 156 | 158 | 63,000 | 1,580 |
| 2007-10-25 | 167 | 167 | 153 | 156 | 153,000 | 1,560 |
| 2007-10-24 | 160 | 167 | 156 | 166 | 198,000 | 1,660 |
| 2007-10-23 | 155 | 160 | 155 | 157 | 71,000 | 1,570 |
| 2007-10-22 | 150 | 156 | 149 | 156 | 164,000 | 1,560 |
| 2007-10-19 | 160 | 163 | 160 | 160 | 57,000 | 1,600 |
| 2007-10-18 | 162 | 164 | 162 | 164 | 47,000 | 1,640 |
| 2007-10-17 | 161 | 164 | 161 | 161 | 45,000 | 1,610 |
| 2007-10-16 | 171 | 171 | 166 | 166 | 128,000 | 1,660 |
| 2007-10-15 | 171 | 173 | 171 | 171 | 92,000 | 1,710 |
| 2007-10-12 | 170 | 174 | 170 | 170 | 56,000 | 1,700 |
| 2007-10-11 | 170 | 174 | 170 | 174 | 97,000 | 1,740 |
| 2007-10-10 | 175 | 175 | 171 | 173 | 120,000 | 1,730 |
| 2007-10-09 | 167 | 174 | 163 | 171 | 158,000 | 1,710 |
| 2007-10-05 | 166 | 168 | 165 | 167 | 67,000 | 1,670 |
| 2007-10-04 | 168 | 170 | 167 | 168 | 97,000 | 1,680 |
| 2007-10-03 | 166 | 171 | 165 | 168 | 189,000 | 1,680 |
| 2007-10-02 | 163 | 167 | 163 | 166 | 59,000 | 1,660 |
| 2007-10-01 | 160 | 162 | 159 | 160 | 57,000 | 1,600 |
| 2007-09-28 | 167 | 167 | 162 | 162 | 74,000 | 1,620 |
| 2007-09-27 | 157 | 164 | 157 | 163 | 160,000 | 1,630 |
| 2007-09-26 | 156 | 158 | 155 | 157 | 97,000 | 1,570 |
| 2007-09-25 | 154 | 155 | 153 | 155 | 68,000 | 1,550 |
| 2007-09-21 | 151 | 154 | 151 | 152 | 46,000 | 1,520 |
| 2007-09-20 | 156 | 156 | 151 | 151 | 75,000 | 1,510 |
| 2007-09-19 | 152 | 154 | 152 | 154 | 87,000 | 1,540 |
| 2007-09-18 | 150 | 151 | 147 | 147 | 65,000 | 1,470 |
| 2007-09-14 | 151 | 153 | 149 | 152 | 225,000 | 1,520 |
| 2007-09-13 | 151 | 151 | 148 | 150 | 99,000 | 1,500 |
| 2007-09-12 | 154 | 155 | 152 | 152 | 99,000 | 1,520 |
| 2007-09-11 | 153 | 155 | 152 | 153 | 72,000 | 1,530 |
| 2007-09-10 | 150 | 155 | 150 | 153 | 155,000 | 1,530 |
| 2007-09-07 | 150 | 159 | 150 | 157 | 252,000 | 1,570 |
| 2007-09-06 | 150 | 151 | 146 | 150 | 93,000 | 1,500 |
| 2007-09-05 | 156 | 156 | 153 | 153 | 62,000 | 1,530 |
| 2007-09-04 | 156 | 157 | 155 | 157 | 30,000 | 1,570 |
| 2007-09-03 | 158 | 158 | 156 | 158 | 59,000 | 1,580 |
| 2007-08-31 | 155 | 158 | 154 | 158 | 107,000 | 1,580 |
| 2007-08-30 | 157 | 158 | 156 | 157 | 114,000 | 1,570 |
| 2007-08-29 | 155 | 156 | 154 | 156 | 94,000 | 1,560 |
| 2007-08-28 | 155 | 160 | 155 | 159 | 118,000 | 1,590 |
| 2007-08-27 | 157 | 159 | 157 | 159 | 193,000 | 1,590 |
| 2007-08-24 | 154 | 155 | 153 | 155 | 76,000 | 1,550 |
| 2007-08-23 | 156 | 158 | 155 | 157 | 174,000 | 1,570 |
| 2007-08-22 | 150 | 154 | 149 | 154 | 201,000 | 1,540 |
| 2007-08-21 | 155 | 156 | 151 | 155 | 193,000 | 1,550 |
| 2007-08-20 | 150 | 155 | 149 | 151 | 335,000 | 1,510 |
| 2007-08-17 | 164 | 165 | 141 | 141 | 265,000 | 1,410 |
| 2007-08-16 | 168 | 168 | 161 | 165 | 189,000 | 1,650 |
| 2007-08-15 | 172 | 173 | 170 | 170 | 102,000 | 1,700 |
| 2007-08-14 | 174 | 175 | 173 | 173 | 38,000 | 1,730 |
| 2007-08-13 | 175 | 175 | 173 | 175 | 90,000 | 1,750 |
| 2007-08-10 | 173 | 176 | 173 | 174 | 109,000 | 1,740 |
| 2007-08-09 | 177 | 180 | 173 | 180 | 164,000 | 1,800 |
| 2007-08-08 | 175 | 176 | 173 | 173 | 70,000 | 1,730 |
| 2007-08-07 | 178 | 178 | 175 | 176 | 77,000 | 1,760 |
| 2007-08-06 | 174 | 176 | 173 | 176 | 80,000 | 1,760 |
| 2007-08-03 | 179 | 179 | 178 | 179 | 38,000 | 1,790 |
| 2007-08-02 | 178 | 178 | 175 | 178 | 174,000 | 1,780 |
| 2007-08-01 | 181 | 181 | 176 | 176 | 148,000 | 1,760 |
| 2007-07-31 | 181 | 181 | 179 | 181 | 79,000 | 1,810 |
| 2007-07-30 | 174 | 180 | 174 | 180 | 143,000 | 1,800 |
| 2007-07-27 | 178 | 180 | 177 | 179 | 154,000 | 1,790 |
| 2007-07-26 | 182 | 184 | 181 | 181 | 119,000 | 1,810 |
| 2007-07-25 | 181 | 183 | 181 | 183 | 101,000 | 1,830 |
| 2007-07-24 | 183 | 186 | 183 | 185 | 94,000 | 1,850 |
| 2007-07-23 | 186 | 187 | 183 | 183 | 167,000 | 1,830 |
| 2007-07-20 | 184 | 185 | 183 | 183 | 95,000 | 1,830 |
| 2007-07-19 | 183 | 184 | 182 | 184 | 80,000 | 1,840 |
| 2007-07-18 | 184 | 185 | 183 | 183 | 76,000 | 1,830 |
| 2007-07-17 | 184 | 185 | 184 | 185 | 78,000 | 1,850 |
| 2007-07-13 | 185 | 186 | 184 | 185 | 92,000 | 1,850 |
| 2007-07-12 | 185 | 185 | 183 | 184 | 104,000 | 1,840 |
| 2007-07-11 | 185 | 186 | 183 | 184 | 119,000 | 1,840 |
| 2007-07-10 | 188 | 189 | 187 | 187 | 90,000 | 1,870 |
| 2007-07-09 | 188 | 189 | 187 | 189 | 72,000 | 1,890 |
| 2007-07-06 | 190 | 190 | 187 | 188 | 133,000 | 1,880 |
| 2007-07-05 | 185 | 189 | 185 | 188 | 64,000 | 1,880 |
| 2007-07-04 | 187 | 187 | 186 | 186 | 62,000 | 1,860 |
| 2007-07-03 | 189 | 189 | 186 | 186 | 118,000 | 1,860 |
| 2007-07-02 | 186 | 187 | 185 | 185 | 101,000 | 1,850 |
| 2007-06-29 | 189 | 189 | 187 | 188 | 73,000 | 1,880 |
| 2007-06-28 | 187 | 188 | 186 | 188 | 96,000 | 1,880 |
| 2007-06-27 | 187 | 187 | 185 | 185 | 70,000 | 1,850 |
| 2007-06-26 | 189 | 190 | 186 | 187 | 183,000 | 1,870 |
| 2007-06-25 | 191 | 192 | 190 | 191 | 172,000 | 1,910 |
| 2007-06-22 | 197 | 198 | 191 | 193 | 367,000 | 1,930 |
| 2007-06-21 | 190 | 202 | 190 | 197 | 442,000 | 1,970 |
| 2007-06-20 | 189 | 196 | 188 | 195 | 555,000 | 1,950 |
| 2007-06-19 | 192 | 192 | 190 | 190 | 57,000 | 1,900 |
| 2007-06-18 | 191 | 192 | 188 | 192 | 173,000 | 1,920 |
| 2007-06-15 | 186 | 190 | 185 | 190 | 129,000 | 1,900 |
| 2007-06-14 | 186 | 187 | 185 | 186 | 88,000 | 1,860 |
| 2007-06-13 | 183 | 184 | 182 | 184 | 166,000 | 1,840 |
| 2007-06-12 | 188 | 189 | 183 | 183 | 141,000 | 1,830 |
| 2007-06-11 | 193 | 193 | 187 | 187 | 157,000 | 1,870 |
| 2007-06-08 | 193 | 193 | 189 | 190 | 172,000 | 1,900 |
| 2007-06-07 | 192 | 194 | 190 | 193 | 133,000 | 1,930 |
| 2007-06-06 | 192 | 193 | 190 | 191 | 184,000 | 1,910 |
| 2007-06-05 | 193 | 194 | 190 | 192 | 152,000 | 1,920 |
| 2007-06-04 | 199 | 199 | 192 | 193 | 122,000 | 1,930 |
| 2007-06-01 | 190 | 195 | 189 | 192 | 247,000 | 1,920 |
| 2007-05-31 | 184 | 189 | 184 | 188 | 207,000 | 1,880 |
| 2007-05-30 | 186 | 188 | 183 | 183 | 121,000 | 1,830 |
| 2007-05-29 | 186 | 187 | 185 | 187 | 38,000 | 1,870 |
| 2007-05-28 | 184 | 185 | 184 | 184 | 53,000 | 1,840 |
| 2007-05-25 | 183 | 183 | 181 | 182 | 75,000 | 1,820 |
| 2007-05-24 | 187 | 187 | 185 | 185 | 73,000 | 1,850 |
| 2007-05-23 | 190 | 190 | 187 | 189 | 99,000 | 1,890 |
| 2007-05-22 | 180 | 185 | 180 | 185 | 84,000 | 1,850 |
| 2007-05-21 | 180 | 180 | 178 | 179 | 113,000 | 1,790 |
| 2007-05-18 | 184 | 184 | 178 | 179 | 79,000 | 1,790 |
| 2007-05-17 | 189 | 189 | 183 | 183 | 53,000 | 1,830 |
| 2007-05-16 | 188 | 189 | 184 | 185 | 94,000 | 1,850 |
| 2007-05-15 | 191 | 193 | 189 | 189 | 109,000 | 1,890 |
| 2007-05-14 | 195 | 195 | 193 | 194 | 89,000 | 1,940 |
| 2007-05-11 | 194 | 195 | 192 | 195 | 118,000 | 1,950 |
| 2007-05-10 | 199 | 202 | 195 | 196 | 240,000 | 1,960 |
| 2007-05-09 | 195 | 196 | 194 | 196 | 107,000 | 1,960 |
| 2007-05-08 | 198 | 198 | 194 | 195 | 107,000 | 1,950 |
| 2007-05-07 | 197 | 199 | 196 | 198 | 101,000 | 1,980 |
| 2007-05-02 | 191 | 196 | 189 | 195 | 121,000 | 1,950 |
| 2007-05-01 | 188 | 196 | 188 | 196 | 138,000 | 1,960 |
| 2007-04-27 | 187 | 194 | 187 | 193 | 283,000 | 1,930 |
| 2007-04-26 | 184 | 188 | 183 | 188 | 125,000 | 1,880 |
| 2007-04-25 | 180 | 185 | 179 | 185 | 208,000 | 1,850 |
| 2007-04-24 | 176 | 180 | 175 | 180 | 132,000 | 1,800 |
| 2007-04-23 | 182 | 183 | 175 | 177 | 181,000 | 1,770 |
| 2007-04-20 | 185 | 186 | 182 | 182 | 236,000 | 1,820 |
| 2007-04-19 | 187 | 187 | 186 | 187 | 137,000 | 1,870 |
| 2007-04-18 | 187 | 189 | 187 | 189 | 65,000 | 1,890 |
| 2007-04-17 | 189 | 191 | 186 | 187 | 142,000 | 1,870 |
| 2007-04-16 | 188 | 189 | 187 | 187 | 175,000 | 1,870 |
| 2007-04-13 | 191 | 192 | 185 | 186 | 296,000 | 1,860 |
| 2007-04-12 | 193 | 193 | 191 | 192 | 86,000 | 1,920 |
| 2007-04-11 | 196 | 196 | 193 | 193 | 109,000 | 1,930 |
| 2007-04-10 | 197 | 203 | 195 | 195 | 286,000 | 1,950 |
| 2007-04-09 | 192 | 201 | 192 | 198 | 456,000 | 1,980 |
| 2007-04-06 | 194 | 195 | 191 | 192 | 254,000 | 1,920 |
| 2007-04-05 | 195 | 195 | 193 | 193 | 142,000 | 1,930 |
| 2007-04-04 | 194 | 197 | 192 | 195 | 343,000 | 1,950 |
| 2007-04-03 | 194 | 195 | 187 | 190 | 552,000 | 1,900 |
| 2007-04-02 | 200 | 202 | 194 | 194 | 345,000 | 1,940 |
| 2007-03-30 | 203 | 204 | 200 | 202 | 103,000 | 2,020 |
| 2007-03-29 | 199 | 203 | 198 | 203 | 167,000 | 2,030 |
| 2007-03-28 | 199 | 203 | 199 | 200 | 202,000 | 2,000 |
| 2007-03-27 | 203 | 206 | 201 | 202 | 247,000 | 2,020 |
| 2007-03-26 | 204 | 207 | 204 | 206 | 202,000 | 2,060 |
| 2007-03-23 | 209 | 209 | 203 | 204 | 254,000 | 2,040 |
| 2007-03-22 | 206 | 212 | 206 | 206 | 392,000 | 2,060 |
| 2007-03-20 | 200 | 204 | 200 | 203 | 332,000 | 2,030 |
| 2007-03-19 | 197 | 201 | 196 | 200 | 312,000 | 2,000 |
| 2007-03-16 | 205 | 207 | 200 | 202 | 314,000 | 2,020 |
| 2007-03-15 | 208 | 210 | 206 | 207 | 366,000 | 2,070 |
| 2007-03-14 | 206 | 210 | 204 | 204 | 389,000 | 2,040 |
| 2007-03-13 | 217 | 220 | 211 | 212 | 474,000 | 2,120 |
| 2007-03-12 | 221 | 223 | 214 | 216 | 385,000 | 2,160 |
| 2007-03-09 | 213 | 220 | 213 | 218 | 613,000 | 2,180 |
| 2007-03-08 | 204 | 212 | 204 | 212 | 313,000 | 2,120 |
| 2007-03-07 | 210 | 214 | 204 | 205 | 487,000 | 2,050 |
| 2007-03-06 | 198 | 207 | 197 | 205 | 640,000 | 2,050 |
| 2007-03-05 | 208 | 208 | 197 | 198 | 584,000 | 1,980 |
| 2007-03-02 | 213 | 217 | 210 | 213 | 582,000 | 2,130 |
| 2007-03-01 | 216 | 223 | 212 | 217 | 1,138,000 | 2,170 |
| 2007-02-28 | 198 | 217 | 198 | 212 | 1,250,000 | 2,120 |
| 2007-02-27 | 227 | 230 | 222 | 223 | 756,000 | 2,230 |
| 2007-02-26 | 228 | 234 | 225 | 227 | 1,095,000 | 2,270 |
| 2007-02-23 | 219 | 225 | 216 | 223 | 1,826,000 | 2,230 |
| 2007-02-22 | 197 | 221 | 195 | 220 | 2,303,000 | 2,200 |
| 2007-02-21 | 189 | 192 | 189 | 192 | 86,000 | 1,920 |
| 2007-02-20 | 192 | 193 | 190 | 192 | 110,000 | 1,920 |
| 2007-02-19 | 194 | 194 | 192 | 192 | 126,000 | 1,920 |
| 2007-02-16 | 192 | 193 | 189 | 192 | 153,000 | 1,920 |
| 2007-02-15 | 195 | 195 | 191 | 192 | 156,000 | 1,920 |
| 2007-02-14 | 195 | 197 | 193 | 194 | 343,000 | 1,940 |
| 2007-02-13 | 185 | 192 | 185 | 192 | 388,000 | 1,920 |
| 2007-02-09 | 180 | 184 | 180 | 184 | 147,000 | 1,840 |
| 2007-02-08 | 181 | 182 | 180 | 180 | 85,000 | 1,800 |
| 2007-02-07 | 183 | 183 | 181 | 181 | 95,000 | 1,810 |
| 2007-02-06 | 183 | 183 | 181 | 182 | 73,000 | 1,820 |
| 2007-02-05 | 185 | 185 | 181 | 181 | 90,000 | 1,810 |
| 2007-02-02 | 183 | 185 | 183 | 184 | 98,000 | 1,840 |
| 2007-02-01 | 181 | 183 | 181 | 183 | 135,000 | 1,830 |
| 2007-01-31 | 189 | 189 | 183 | 183 | 89,000 | 1,830 |
| 2007-01-30 | 190 | 192 | 187 | 187 | 111,000 | 1,870 |
| 2007-01-29 | 189 | 189 | 186 | 189 | 116,000 | 1,890 |
| 2007-01-26 | 183 | 189 | 182 | 189 | 147,000 | 1,890 |
| 2007-01-25 | 195 | 195 | 188 | 188 | 179,000 | 1,880 |
| 2007-01-24 | 195 | 198 | 192 | 192 | 135,000 | 1,920 |
| 2007-01-23 | 196 | 196 | 191 | 193 | 198,000 | 1,930 |
| 2007-01-22 | 195 | 198 | 193 | 196 | 308,000 | 1,960 |
| 2007-01-19 | 191 | 193 | 190 | 191 | 217,000 | 1,910 |
| 2007-01-18 | 191 | 194 | 190 | 190 | 133,000 | 1,900 |
| 2007-01-17 | 186 | 192 | 182 | 190 | 255,000 | 1,900 |
| 2007-01-16 | 186 | 188 | 184 | 186 | 248,000 | 1,860 |
| 2007-01-15 | 177 | 186 | 176 | 183 | 345,000 | 1,830 |
| 2007-01-12 | 172 | 176 | 172 | 175 | 166,000 | 1,750 |
| 2007-01-11 | 173 | 173 | 170 | 170 | 135,000 | 1,700 |
| 2007-01-10 | 177 | 178 | 170 | 171 | 255,000 | 1,710 |
| 2007-01-09 | 169 | 172 | 168 | 172 | 171,000 | 1,720 |
| 2007-01-05 | 169 | 170 | 167 | 168 | 97,000 | 1,680 |
| 2007-01-04 | 170 | 170 | 169 | 170 | 37,000 | 1,700 |
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
