8617 光世証券(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 77 | 77 | 75 | 75 | 27,000 | 750 |
| 2008-12-29 | 77 | 77 | 76 | 76 | 11,000 | 760 |
| 2008-12-26 | 76 | 77 | 76 | 77 | 22,000 | 770 |
| 2008-12-25 | 74 | 75 | 74 | 75 | 19,000 | 750 |
| 2008-12-24 | 75 | 75 | 74 | 74 | 21,000 | 740 |
| 2008-12-22 | 76 | 77 | 73 | 77 | 90,000 | 770 |
| 2008-12-19 | 77 | 77 | 75 | 75 | 43,000 | 750 |
| 2008-12-18 | 75 | 77 | 75 | 76 | 66,000 | 760 |
| 2008-12-17 | 78 | 79 | 76 | 77 | 61,000 | 770 |
| 2008-12-16 | 77 | 78 | 77 | 78 | 18,000 | 780 |
| 2008-12-15 | 77 | 79 | 77 | 78 | 42,000 | 780 |
| 2008-12-12 | 78 | 79 | 76 | 76 | 109,000 | 760 |
| 2008-12-11 | 80 | 81 | 78 | 80 | 69,000 | 800 |
| 2008-12-10 | 77 | 80 | 77 | 80 | 52,000 | 800 |
| 2008-12-09 | 79 | 79 | 78 | 79 | 62,000 | 790 |
| 2008-12-08 | 76 | 82 | 76 | 77 | 99,000 | 770 |
| 2008-12-05 | 75 | 76 | 73 | 75 | 67,000 | 750 |
| 2008-12-04 | 79 | 80 | 77 | 77 | 129,000 | 770 |
| 2008-12-03 | 83 | 84 | 78 | 82 | 148,000 | 820 |
| 2008-12-02 | 83 | 84 | 82 | 83 | 52,000 | 830 |
| 2008-12-01 | 84 | 86 | 84 | 85 | 25,000 | 850 |
| 2008-11-28 | 87 | 87 | 85 | 87 | 23,000 | 870 |
| 2008-11-27 | 85 | 87 | 84 | 87 | 32,000 | 870 |
| 2008-11-26 | 85 | 85 | 83 | 85 | 27,000 | 850 |
| 2008-11-25 | 83 | 85 | 82 | 85 | 57,000 | 850 |
| 2008-11-21 | 81 | 86 | 80 | 81 | 50,000 | 810 |
| 2008-11-20 | 88 | 89 | 82 | 86 | 48,000 | 860 |
| 2008-11-19 | 90 | 90 | 87 | 90 | 37,000 | 900 |
| 2008-11-18 | 90 | 91 | 89 | 91 | 24,000 | 910 |
| 2008-11-17 | 89 | 91 | 88 | 91 | 16,000 | 910 |
| 2008-11-14 | 91 | 92 | 89 | 91 | 38,000 | 910 |
| 2008-11-13 | 89 | 90 | 86 | 89 | 55,000 | 890 |
| 2008-11-12 | 92 | 93 | 91 | 93 | 33,000 | 930 |
| 2008-11-11 | 94 | 95 | 93 | 94 | 26,000 | 940 |
| 2008-11-10 | 93 | 95 | 92 | 94 | 46,000 | 940 |
| 2008-11-07 | 93 | 95 | 92 | 95 | 58,000 | 950 |
| 2008-11-06 | 97 | 97 | 94 | 97 | 78,000 | 970 |
| 2008-11-05 | 96 | 99 | 96 | 99 | 96,000 | 990 |
| 2008-11-04 | 97 | 98 | 95 | 96 | 51,000 | 960 |
| 2008-10-31 | 99 | 99 | 96 | 97 | 78,000 | 970 |
| 2008-10-30 | 91 | 100 | 90 | 99 | 121,000 | 990 |
| 2008-10-29 | 92 | 102 | 85 | 93 | 188,000 | 930 |
| 2008-10-28 | 82 | 89 | 78 | 89 | 91,000 | 890 |
| 2008-10-27 | 81 | 85 | 81 | 85 | 101,000 | 850 |
| 2008-10-24 | 85 | 89 | 83 | 89 | 116,000 | 890 |
| 2008-10-23 | 90 | 90 | 83 | 87 | 112,000 | 870 |
| 2008-10-22 | 88 | 91 | 88 | 89 | 42,000 | 890 |
| 2008-10-21 | 92 | 95 | 88 | 91 | 117,000 | 910 |
| 2008-10-20 | 90 | 90 | 87 | 89 | 75,000 | 890 |
| 2008-10-17 | 93 | 93 | 86 | 88 | 70,000 | 880 |
| 2008-10-16 | 84 | 87 | 83 | 83 | 87,000 | 830 |
| 2008-10-15 | 88 | 92 | 87 | 92 | 89,000 | 920 |
| 2008-10-14 | 96 | 96 | 84 | 90 | 174,000 | 900 |
| 2008-10-10 | 67 | 73 | 67 | 72 | 186,000 | 720 |
| 2008-10-09 | 73 | 88 | 73 | 76 | 141,000 | 760 |
| 2008-10-08 | 82 | 88 | 72 | 75 | 311,000 | 750 |
| 2008-10-07 | 84 | 93 | 80 | 92 | 201,000 | 920 |
| 2008-10-06 | 98 | 99 | 94 | 94 | 101,000 | 940 |
| 2008-10-03 | 101 | 103 | 100 | 103 | 38,000 | 1,030 |
| 2008-10-02 | 104 | 104 | 101 | 103 | 27,000 | 1,030 |
| 2008-10-01 | 105 | 105 | 102 | 104 | 41,000 | 1,040 |
| 2008-09-30 | 101 | 102 | 100 | 102 | 126,000 | 1,020 |
| 2008-09-29 | 108 | 111 | 106 | 106 | 48,000 | 1,060 |
| 2008-09-26 | 110 | 112 | 108 | 109 | 108,000 | 1,090 |
| 2008-09-25 | 111 | 113 | 108 | 109 | 47,000 | 1,090 |
| 2008-09-24 | 110 | 112 | 108 | 112 | 93,000 | 1,120 |
| 2008-09-22 | 115 | 115 | 112 | 113 | 131,000 | 1,130 |
| 2008-09-19 | 103 | 112 | 103 | 112 | 203,000 | 1,120 |
| 2008-09-18 | 99 | 100 | 97 | 98 | 121,000 | 980 |
| 2008-09-17 | 105 | 105 | 100 | 100 | 63,000 | 1,000 |
| 2008-09-16 | 103 | 103 | 99 | 100 | 124,000 | 1,000 |
| 2008-09-12 | 109 | 110 | 106 | 108 | 110,000 | 1,080 |
| 2008-09-11 | 108 | 108 | 105 | 105 | 29,000 | 1,050 |
| 2008-09-10 | 105 | 110 | 105 | 109 | 39,000 | 1,090 |
| 2008-09-09 | 109 | 109 | 105 | 105 | 53,000 | 1,050 |
| 2008-09-08 | 108 | 110 | 107 | 109 | 91,000 | 1,090 |
| 2008-09-05 | 105 | 107 | 103 | 103 | 67,000 | 1,030 |
| 2008-09-04 | 109 | 110 | 109 | 109 | 47,000 | 1,090 |
| 2008-09-03 | 114 | 115 | 110 | 114 | 51,000 | 1,140 |
| 2008-09-02 | 112 | 115 | 111 | 113 | 58,000 | 1,130 |
| 2008-09-01 | 113 | 113 | 112 | 112 | 19,000 | 1,120 |
| 2008-08-29 | 112 | 116 | 112 | 116 | 59,000 | 1,160 |
| 2008-08-28 | 114 | 114 | 111 | 111 | 35,000 | 1,110 |
| 2008-08-27 | 113 | 113 | 111 | 112 | 21,000 | 1,120 |
| 2008-08-26 | 113 | 115 | 112 | 115 | 15,000 | 1,150 |
| 2008-08-25 | 113 | 116 | 113 | 116 | 39,000 | 1,160 |
| 2008-08-22 | 111 | 113 | 111 | 113 | 29,000 | 1,130 |
| 2008-08-21 | 110 | 112 | 110 | 112 | 15,000 | 1,120 |
| 2008-08-20 | 110 | 111 | 110 | 111 | 45,000 | 1,110 |
| 2008-08-19 | 111 | 111 | 108 | 110 | 34,000 | 1,100 |
| 2008-08-18 | 110 | 113 | 110 | 111 | 54,000 | 1,110 |
| 2008-08-15 | 114 | 114 | 110 | 112 | 44,000 | 1,120 |
| 2008-08-14 | 114 | 116 | 112 | 114 | 39,000 | 1,140 |
| 2008-08-13 | 116 | 117 | 114 | 115 | 55,000 | 1,150 |
| 2008-08-12 | 118 | 120 | 118 | 118 | 23,000 | 1,180 |
| 2008-08-11 | 119 | 120 | 119 | 120 | 23,000 | 1,200 |
| 2008-08-08 | 117 | 119 | 117 | 119 | 30,000 | 1,190 |
| 2008-08-07 | 119 | 119 | 117 | 117 | 46,000 | 1,170 |
| 2008-08-06 | 118 | 119 | 116 | 119 | 41,000 | 1,190 |
| 2008-08-05 | 117 | 118 | 116 | 117 | 37,000 | 1,170 |
| 2008-08-04 | 117 | 119 | 117 | 117 | 28,000 | 1,170 |
| 2008-08-01 | 117 | 119 | 117 | 119 | 29,000 | 1,190 |
| 2008-07-31 | 120 | 121 | 118 | 121 | 63,000 | 1,210 |
| 2008-07-30 | 119 | 120 | 117 | 120 | 30,000 | 1,200 |
| 2008-07-29 | 115 | 117 | 115 | 117 | 17,000 | 1,170 |
| 2008-07-28 | 120 | 120 | 117 | 117 | 22,000 | 1,170 |
| 2008-07-25 | 122 | 122 | 118 | 119 | 65,000 | 1,190 |
| 2008-07-24 | 119 | 124 | 119 | 124 | 92,000 | 1,240 |
| 2008-07-23 | 117 | 119 | 116 | 117 | 48,000 | 1,170 |
| 2008-07-22 | 114 | 117 | 114 | 116 | 41,000 | 1,160 |
| 2008-07-18 | 115 | 117 | 114 | 115 | 45,000 | 1,150 |
| 2008-07-17 | 114 | 116 | 112 | 115 | 40,000 | 1,150 |
| 2008-07-16 | 112 | 114 | 112 | 113 | 28,000 | 1,130 |
| 2008-07-15 | 115 | 115 | 114 | 115 | 35,000 | 1,150 |
| 2008-07-14 | 112 | 116 | 112 | 114 | 38,000 | 1,140 |
| 2008-07-11 | 114 | 115 | 112 | 114 | 52,000 | 1,140 |
| 2008-07-10 | 111 | 114 | 111 | 112 | 51,000 | 1,120 |
| 2008-07-09 | 115 | 116 | 111 | 111 | 54,000 | 1,110 |
| 2008-07-08 | 117 | 117 | 112 | 112 | 59,000 | 1,120 |
| 2008-07-07 | 114 | 115 | 113 | 115 | 19,000 | 1,150 |
| 2008-07-04 | 114 | 115 | 113 | 114 | 39,000 | 1,140 |
| 2008-07-03 | 110 | 113 | 110 | 113 | 60,000 | 1,130 |
| 2008-07-02 | 115 | 116 | 110 | 110 | 161,000 | 1,100 |
| 2008-07-01 | 117 | 118 | 116 | 116 | 54,000 | 1,160 |
| 2008-06-30 | 119 | 120 | 118 | 119 | 46,000 | 1,190 |
| 2008-06-27 | 119 | 119 | 119 | 119 | 65,000 | 1,190 |
| 2008-06-26 | 120 | 121 | 119 | 121 | 26,000 | 1,210 |
| 2008-06-25 | 121 | 121 | 118 | 120 | 67,000 | 1,200 |
| 2008-06-24 | 120 | 122 | 120 | 121 | 21,000 | 1,210 |
| 2008-06-23 | 120 | 123 | 120 | 121 | 36,000 | 1,210 |
| 2008-06-20 | 124 | 124 | 122 | 122 | 96,000 | 1,220 |
| 2008-06-19 | 124 | 124 | 123 | 123 | 35,000 | 1,230 |
| 2008-06-18 | 126 | 126 | 124 | 124 | 90,000 | 1,240 |
| 2008-06-17 | 125 | 126 | 124 | 124 | 78,000 | 1,240 |
| 2008-06-16 | 127 | 128 | 125 | 126 | 89,000 | 1,260 |
| 2008-06-13 | 124 | 126 | 124 | 125 | 161,000 | 1,250 |
| 2008-06-12 | 126 | 128 | 125 | 128 | 141,000 | 1,280 |
| 2008-06-11 | 128 | 128 | 124 | 126 | 137,000 | 1,260 |
| 2008-06-10 | 131 | 131 | 129 | 129 | 79,000 | 1,290 |
| 2008-06-09 | 127 | 131 | 127 | 131 | 143,000 | 1,310 |
| 2008-06-06 | 132 | 137 | 131 | 133 | 319,000 | 1,330 |
| 2008-06-05 | 127 | 130 | 125 | 130 | 151,000 | 1,300 |
| 2008-06-04 | 125 | 127 | 123 | 126 | 106,000 | 1,260 |
| 2008-06-03 | 125 | 125 | 124 | 124 | 105,000 | 1,240 |
| 2008-06-02 | 122 | 126 | 121 | 125 | 135,000 | 1,250 |
| 2008-05-30 | 123 | 124 | 122 | 123 | 30,000 | 1,230 |
| 2008-05-29 | 120 | 122 | 120 | 122 | 41,000 | 1,220 |
| 2008-05-28 | 121 | 122 | 120 | 120 | 37,000 | 1,200 |
| 2008-05-27 | 120 | 122 | 120 | 122 | 36,000 | 1,220 |
| 2008-05-26 | 122 | 122 | 120 | 121 | 59,000 | 1,210 |
| 2008-05-23 | 125 | 126 | 123 | 123 | 68,000 | 1,230 |
| 2008-05-22 | 120 | 125 | 120 | 124 | 106,000 | 1,240 |
| 2008-05-21 | 125 | 125 | 122 | 125 | 132,000 | 1,250 |
| 2008-05-20 | 130 | 130 | 128 | 128 | 47,000 | 1,280 |
| 2008-05-19 | 128 | 131 | 127 | 129 | 111,000 | 1,290 |
| 2008-05-16 | 127 | 128 | 125 | 127 | 111,000 | 1,270 |
| 2008-05-15 | 126 | 128 | 124 | 125 | 149,000 | 1,250 |
| 2008-05-14 | 123 | 124 | 121 | 123 | 59,000 | 1,230 |
| 2008-05-13 | 122 | 123 | 119 | 121 | 67,000 | 1,210 |
| 2008-05-12 | 119 | 121 | 117 | 121 | 103,000 | 1,210 |
| 2008-05-09 | 122 | 123 | 121 | 121 | 41,000 | 1,210 |
| 2008-05-08 | 122 | 125 | 122 | 123 | 77,000 | 1,230 |
| 2008-05-07 | 122 | 127 | 121 | 123 | 104,000 | 1,230 |
| 2008-05-02 | 122 | 123 | 122 | 123 | 72,000 | 1,230 |
| 2008-05-01 | 121 | 123 | 118 | 119 | 80,000 | 1,190 |
| 2008-04-30 | 119 | 124 | 117 | 120 | 149,000 | 1,200 |
| 2008-04-28 | 114 | 120 | 114 | 118 | 193,000 | 1,180 |
| 2008-04-25 | 113 | 114 | 112 | 113 | 68,000 | 1,130 |
| 2008-04-24 | 114 | 114 | 112 | 113 | 56,000 | 1,130 |
| 2008-04-23 | 114 | 117 | 112 | 116 | 76,000 | 1,160 |
| 2008-04-22 | 116 | 117 | 114 | 116 | 46,000 | 1,160 |
| 2008-04-21 | 115 | 117 | 114 | 117 | 80,000 | 1,170 |
| 2008-04-18 | 114 | 114 | 112 | 113 | 12,000 | 1,130 |
| 2008-04-17 | 114 | 114 | 113 | 114 | 37,000 | 1,140 |
| 2008-04-16 | 113 | 114 | 109 | 113 | 58,000 | 1,130 |
| 2008-04-15 | 112 | 113 | 110 | 113 | 36,000 | 1,130 |
| 2008-04-14 | 113 | 113 | 111 | 112 | 61,000 | 1,120 |
| 2008-04-11 | 113 | 114 | 111 | 114 | 52,000 | 1,140 |
| 2008-04-10 | 111 | 114 | 111 | 112 | 50,000 | 1,120 |
| 2008-04-09 | 116 | 116 | 113 | 114 | 29,000 | 1,140 |
| 2008-04-08 | 114 | 116 | 114 | 114 | 27,000 | 1,140 |
| 2008-04-07 | 114 | 116 | 113 | 114 | 64,000 | 1,140 |
| 2008-04-04 | 114 | 119 | 114 | 116 | 64,000 | 1,160 |
| 2008-04-03 | 119 | 119 | 114 | 117 | 66,000 | 1,170 |
| 2008-04-02 | 119 | 120 | 118 | 118 | 62,000 | 1,180 |
| 2008-04-01 | 117 | 117 | 114 | 117 | 40,000 | 1,170 |
| 2008-03-31 | 116 | 116 | 111 | 114 | 70,000 | 1,140 |
| 2008-03-28 | 116 | 119 | 115 | 119 | 35,000 | 1,190 |
| 2008-03-27 | 114 | 119 | 114 | 119 | 31,000 | 1,190 |
| 2008-03-26 | 114 | 118 | 114 | 115 | 57,000 | 1,150 |
| 2008-03-25 | 123 | 123 | 118 | 123 | 109,000 | 1,230 |
| 2008-03-24 | 116 | 121 | 116 | 118 | 53,000 | 1,180 |
| 2008-03-21 | 112 | 116 | 112 | 115 | 43,000 | 1,150 |
| 2008-03-19 | 112 | 114 | 110 | 113 | 75,000 | 1,130 |
| 2008-03-18 | 107 | 109 | 106 | 106 | 134,000 | 1,060 |
| 2008-03-17 | 109 | 114 | 107 | 112 | 50,000 | 1,120 |
| 2008-03-14 | 116 | 116 | 114 | 115 | 126,000 | 1,150 |
| 2008-03-13 | 117 | 117 | 116 | 117 | 31,000 | 1,170 |
| 2008-03-12 | 120 | 122 | 117 | 119 | 55,000 | 1,190 |
| 2008-03-11 | 110 | 117 | 109 | 116 | 51,000 | 1,160 |
| 2008-03-10 | 113 | 115 | 113 | 113 | 23,000 | 1,130 |
| 2008-03-07 | 114 | 117 | 114 | 116 | 38,000 | 1,160 |
| 2008-03-06 | 115 | 119 | 115 | 119 | 35,000 | 1,190 |
| 2008-03-05 | 118 | 118 | 114 | 117 | 41,000 | 1,170 |
| 2008-03-04 | 115 | 119 | 115 | 117 | 87,000 | 1,170 |
| 2008-03-03 | 119 | 120 | 118 | 119 | 56,000 | 1,190 |
| 2008-02-29 | 123 | 124 | 123 | 123 | 70,000 | 1,230 |
| 2008-02-28 | 124 | 126 | 123 | 126 | 59,000 | 1,260 |
| 2008-02-27 | 124 | 126 | 124 | 124 | 73,000 | 1,240 |
| 2008-02-26 | 127 | 128 | 123 | 123 | 72,000 | 1,230 |
| 2008-02-25 | 124 | 127 | 123 | 126 | 76,000 | 1,260 |
| 2008-02-22 | 123 | 124 | 120 | 124 | 89,000 | 1,240 |
| 2008-02-21 | 125 | 128 | 125 | 125 | 61,000 | 1,250 |
| 2008-02-20 | 126 | 126 | 123 | 123 | 78,000 | 1,230 |
| 2008-02-19 | 124 | 128 | 123 | 126 | 153,000 | 1,260 |
| 2008-02-18 | 122 | 127 | 122 | 124 | 69,000 | 1,240 |
| 2008-02-15 | 119 | 125 | 119 | 124 | 41,000 | 1,240 |
| 2008-02-14 | 119 | 122 | 119 | 122 | 63,000 | 1,220 |
| 2008-02-13 | 117 | 120 | 117 | 117 | 59,000 | 1,170 |
| 2008-02-12 | 115 | 117 | 115 | 117 | 59,000 | 1,170 |
| 2008-02-08 | 117 | 119 | 117 | 118 | 48,000 | 1,180 |
| 2008-02-07 | 118 | 121 | 116 | 120 | 93,000 | 1,200 |
| 2008-02-06 | 116 | 122 | 116 | 122 | 95,000 | 1,220 |
| 2008-02-05 | 126 | 126 | 124 | 124 | 72,000 | 1,240 |
| 2008-02-04 | 122 | 126 | 122 | 126 | 99,000 | 1,260 |
| 2008-02-01 | 126 | 128 | 122 | 122 | 94,000 | 1,220 |
| 2008-01-31 | 119 | 125 | 116 | 124 | 151,000 | 1,240 |
| 2008-01-30 | 117 | 119 | 117 | 118 | 94,000 | 1,180 |
| 2008-01-29 | 114 | 117 | 113 | 116 | 140,000 | 1,160 |
| 2008-01-28 | 113 | 115 | 110 | 110 | 128,000 | 1,100 |
| 2008-01-25 | 109 | 116 | 109 | 114 | 151,000 | 1,140 |
| 2008-01-24 | 105 | 113 | 104 | 108 | 177,000 | 1,080 |
| 2008-01-23 | 106 | 107 | 103 | 104 | 200,000 | 1,040 |
| 2008-01-22 | 100 | 103 | 100 | 102 | 243,000 | 1,020 |
| 2008-01-21 | 110 | 110 | 107 | 107 | 139,000 | 1,070 |
| 2008-01-18 | 105 | 113 | 104 | 110 | 204,000 | 1,100 |
| 2008-01-17 | 107 | 110 | 106 | 106 | 191,000 | 1,060 |
| 2008-01-16 | 101 | 115 | 100 | 107 | 445,000 | 1,070 |
| 2008-01-15 | 122 | 122 | 114 | 116 | 139,000 | 1,160 |
| 2008-01-11 | 124 | 126 | 121 | 122 | 124,000 | 1,220 |
| 2008-01-10 | 128 | 129 | 125 | 125 | 47,000 | 1,250 |
| 2008-01-09 | 125 | 129 | 124 | 129 | 86,000 | 1,290 |
| 2008-01-08 | 130 | 130 | 126 | 128 | 83,000 | 1,280 |
| 2008-01-07 | 127 | 130 | 125 | 130 | 118,000 | 1,300 |
| 2008-01-04 | 133 | 134 | 131 | 131 | 90,000 | 1,310 |
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
