8617 光世証券(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 92 | 92 | 90 | 91 | 52,000 | 910 |
| 2009-12-29 | 89 | 90 | 89 | 90 | 19,000 | 900 |
| 2009-12-28 | 89 | 90 | 89 | 89 | 67,000 | 890 |
| 2009-12-25 | 89 | 89 | 88 | 88 | 61,000 | 880 |
| 2009-12-24 | 90 | 90 | 89 | 89 | 40,000 | 890 |
| 2009-12-22 | 91 | 93 | 90 | 90 | 27,000 | 900 |
| 2009-12-21 | 91 | 91 | 90 | 90 | 26,000 | 900 |
| 2009-12-18 | 90 | 91 | 88 | 90 | 64,000 | 900 |
| 2009-12-17 | 92 | 92 | 89 | 89 | 30,000 | 890 |
| 2009-12-16 | 88 | 91 | 88 | 91 | 150,000 | 910 |
| 2009-12-15 | 87 | 88 | 86 | 87 | 68,000 | 870 |
| 2009-12-14 | 90 | 91 | 87 | 89 | 92,000 | 890 |
| 2009-12-11 | 89 | 91 | 89 | 90 | 78,000 | 900 |
| 2009-12-10 | 90 | 92 | 89 | 89 | 20,000 | 890 |
| 2009-12-09 | 90 | 91 | 89 | 90 | 41,000 | 900 |
| 2009-12-08 | 96 | 96 | 93 | 93 | 48,000 | 930 |
| 2009-12-07 | 95 | 97 | 95 | 97 | 42,000 | 970 |
| 2009-12-04 | 94 | 96 | 93 | 95 | 77,000 | 950 |
| 2009-12-03 | 93 | 96 | 91 | 96 | 85,000 | 960 |
| 2009-12-02 | 93 | 93 | 92 | 93 | 40,000 | 930 |
| 2009-12-01 | 91 | 95 | 90 | 93 | 54,000 | 930 |
| 2009-11-30 | 87 | 95 | 87 | 95 | 44,000 | 950 |
| 2009-11-27 | 84 | 88 | 83 | 88 | 24,000 | 880 |
| 2009-11-26 | 84 | 86 | 84 | 86 | 29,000 | 860 |
| 2009-11-25 | 82 | 85 | 82 | 85 | 45,000 | 850 |
| 2009-11-24 | 87 | 87 | 83 | 83 | 50,000 | 830 |
| 2009-11-20 | 87 | 88 | 86 | 87 | 139,000 | 870 |
| 2009-11-19 | 92 | 94 | 90 | 91 | 33,000 | 910 |
| 2009-11-18 | 93 | 93 | 92 | 92 | 11,000 | 920 |
| 2009-11-17 | 95 | 95 | 91 | 93 | 18,000 | 930 |
| 2009-11-16 | 94 | 97 | 93 | 93 | 23,000 | 930 |
| 2009-11-13 | 95 | 97 | 93 | 94 | 36,000 | 940 |
| 2009-11-12 | 96 | 97 | 95 | 95 | 28,000 | 950 |
| 2009-11-11 | 99 | 99 | 96 | 96 | 15,000 | 960 |
| 2009-11-10 | 98 | 99 | 97 | 99 | 25,000 | 990 |
| 2009-11-09 | 100 | 100 | 95 | 97 | 22,000 | 970 |
| 2009-11-06 | 98 | 99 | 98 | 98 | 29,000 | 980 |
| 2009-11-05 | 98 | 98 | 96 | 98 | 11,000 | 980 |
| 2009-11-04 | 95 | 98 | 95 | 98 | 25,000 | 980 |
| 2009-11-02 | 98 | 98 | 95 | 95 | 111,000 | 950 |
| 2009-10-30 | 100 | 101 | 100 | 100 | 15,000 | 1,000 |
| 2009-10-29 | 99 | 102 | 98 | 98 | 46,000 | 980 |
| 2009-10-28 | 105 | 105 | 100 | 102 | 48,000 | 1,020 |
| 2009-10-27 | 106 | 107 | 104 | 106 | 34,000 | 1,060 |
| 2009-10-26 | 104 | 108 | 104 | 108 | 25,000 | 1,080 |
| 2009-10-23 | 107 | 109 | 104 | 106 | 34,000 | 1,060 |
| 2009-10-22 | 107 | 107 | 105 | 107 | 30,000 | 1,070 |
| 2009-10-21 | 108 | 109 | 106 | 108 | 17,000 | 1,080 |
| 2009-10-20 | 109 | 110 | 106 | 110 | 40,000 | 1,100 |
| 2009-10-19 | 103 | 107 | 100 | 107 | 54,000 | 1,070 |
| 2009-10-16 | 107 | 107 | 103 | 105 | 20,000 | 1,050 |
| 2009-10-15 | 104 | 106 | 104 | 105 | 24,000 | 1,050 |
| 2009-10-14 | 102 | 104 | 100 | 103 | 31,000 | 1,030 |
| 2009-10-13 | 101 | 103 | 100 | 103 | 52,000 | 1,030 |
| 2009-10-09 | 94 | 98 | 93 | 97 | 29,000 | 970 |
| 2009-10-08 | 95 | 95 | 93 | 94 | 27,000 | 940 |
| 2009-10-07 | 92 | 93 | 92 | 93 | 64,000 | 930 |
| 2009-10-06 | 92 | 92 | 90 | 91 | 20,000 | 910 |
| 2009-10-05 | 91 | 91 | 90 | 91 | 56,000 | 910 |
| 2009-10-02 | 92 | 94 | 92 | 92 | 70,000 | 920 |
| 2009-10-01 | 98 | 98 | 95 | 97 | 81,000 | 970 |
| 2009-09-30 | 99 | 100 | 97 | 99 | 67,000 | 990 |
| 2009-09-29 | 100 | 102 | 98 | 102 | 29,000 | 1,020 |
| 2009-09-28 | 97 | 99 | 97 | 99 | 66,000 | 990 |
| 2009-09-25 | 102 | 102 | 97 | 98 | 110,000 | 980 |
| 2009-09-24 | 101 | 104 | 101 | 104 | 67,000 | 1,040 |
| 2009-09-18 | 104 | 104 | 102 | 104 | 49,000 | 1,040 |
| 2009-09-17 | 105 | 105 | 102 | 103 | 29,000 | 1,030 |
| 2009-09-16 | 105 | 105 | 102 | 102 | 24,000 | 1,020 |
| 2009-09-15 | 105 | 105 | 104 | 104 | 25,000 | 1,040 |
| 2009-09-14 | 106 | 107 | 104 | 106 | 38,000 | 1,060 |
| 2009-09-11 | 110 | 110 | 107 | 108 | 67,000 | 1,080 |
| 2009-09-10 | 106 | 109 | 106 | 108 | 26,000 | 1,080 |
| 2009-09-09 | 107 | 107 | 105 | 105 | 39,000 | 1,050 |
| 2009-09-08 | 104 | 107 | 104 | 106 | 21,000 | 1,060 |
| 2009-09-07 | 104 | 105 | 104 | 104 | 44,000 | 1,040 |
| 2009-09-04 | 106 | 107 | 104 | 106 | 25,000 | 1,060 |
| 2009-09-03 | 108 | 108 | 106 | 106 | 24,000 | 1,060 |
| 2009-09-02 | 107 | 109 | 107 | 109 | 188,000 | 1,090 |
| 2009-09-01 | 113 | 113 | 111 | 111 | 20,000 | 1,110 |
| 2009-08-31 | 111 | 114 | 111 | 114 | 56,000 | 1,140 |
| 2009-08-28 | 112 | 112 | 111 | 112 | 56,000 | 1,120 |
| 2009-08-27 | 111 | 113 | 111 | 113 | 85,000 | 1,130 |
| 2009-08-26 | 111 | 113 | 111 | 113 | 47,000 | 1,130 |
| 2009-08-25 | 112 | 112 | 111 | 112 | 26,000 | 1,120 |
| 2009-08-24 | 111 | 113 | 111 | 112 | 50,000 | 1,120 |
| 2009-08-21 | 113 | 114 | 106 | 110 | 127,000 | 1,100 |
| 2009-08-20 | 112 | 116 | 112 | 113 | 46,000 | 1,130 |
| 2009-08-19 | 115 | 115 | 112 | 113 | 25,000 | 1,130 |
| 2009-08-18 | 112 | 115 | 112 | 115 | 49,000 | 1,150 |
| 2009-08-17 | 117 | 118 | 114 | 114 | 152,000 | 1,140 |
| 2009-08-14 | 116 | 116 | 115 | 116 | 58,000 | 1,160 |
| 2009-08-13 | 115 | 116 | 114 | 116 | 29,000 | 1,160 |
| 2009-08-12 | 116 | 116 | 113 | 113 | 73,000 | 1,130 |
| 2009-08-11 | 115 | 116 | 114 | 116 | 47,000 | 1,160 |
| 2009-08-10 | 114 | 117 | 114 | 115 | 85,000 | 1,150 |
| 2009-08-07 | 114 | 115 | 111 | 113 | 22,000 | 1,130 |
| 2009-08-06 | 113 | 115 | 112 | 115 | 24,000 | 1,150 |
| 2009-08-05 | 114 | 115 | 111 | 113 | 96,000 | 1,130 |
| 2009-08-04 | 117 | 117 | 110 | 114 | 122,000 | 1,140 |
| 2009-08-03 | 115 | 115 | 112 | 113 | 28,000 | 1,130 |
| 2009-07-31 | 114 | 115 | 112 | 113 | 39,000 | 1,130 |
| 2009-07-30 | 112 | 114 | 110 | 113 | 37,000 | 1,130 |
| 2009-07-29 | 113 | 113 | 109 | 113 | 61,000 | 1,130 |
| 2009-07-28 | 116 | 116 | 114 | 114 | 65,000 | 1,140 |
| 2009-07-27 | 116 | 118 | 116 | 118 | 39,000 | 1,180 |
| 2009-07-24 | 115 | 119 | 114 | 117 | 199,000 | 1,170 |
| 2009-07-23 | 116 | 118 | 114 | 117 | 81,000 | 1,170 |
| 2009-07-22 | 111 | 116 | 111 | 116 | 57,000 | 1,160 |
| 2009-07-21 | 112 | 112 | 109 | 110 | 50,000 | 1,100 |
| 2009-07-17 | 106 | 108 | 105 | 107 | 34,000 | 1,070 |
| 2009-07-16 | 107 | 109 | 104 | 104 | 68,000 | 1,040 |
| 2009-07-15 | 104 | 113 | 104 | 104 | 136,000 | 1,040 |
| 2009-07-14 | 105 | 107 | 104 | 104 | 97,000 | 1,040 |
| 2009-07-13 | 104 | 108 | 100 | 101 | 66,000 | 1,010 |
| 2009-07-10 | 106 | 109 | 106 | 107 | 80,000 | 1,070 |
| 2009-07-09 | 108 | 110 | 104 | 105 | 160,000 | 1,050 |
| 2009-07-08 | 118 | 118 | 113 | 113 | 99,000 | 1,130 |
| 2009-07-07 | 119 | 119 | 118 | 119 | 42,000 | 1,190 |
| 2009-07-06 | 119 | 119 | 117 | 119 | 74,000 | 1,190 |
| 2009-07-03 | 121 | 122 | 118 | 122 | 56,000 | 1,220 |
| 2009-07-02 | 124 | 128 | 121 | 121 | 49,000 | 1,210 |
| 2009-07-01 | 125 | 126 | 123 | 124 | 100,000 | 1,240 |
| 2009-06-30 | 125 | 126 | 124 | 124 | 58,000 | 1,240 |
| 2009-06-29 | 126 | 127 | 124 | 125 | 73,000 | 1,250 |
| 2009-06-26 | 124 | 126 | 124 | 126 | 53,000 | 1,260 |
| 2009-06-25 | 120 | 126 | 120 | 124 | 68,000 | 1,240 |
| 2009-06-24 | 121 | 122 | 119 | 120 | 65,000 | 1,200 |
| 2009-06-23 | 121 | 124 | 120 | 123 | 101,000 | 1,230 |
| 2009-06-22 | 123 | 127 | 123 | 126 | 133,000 | 1,260 |
| 2009-06-19 | 127 | 128 | 124 | 125 | 74,000 | 1,250 |
| 2009-06-18 | 129 | 130 | 126 | 128 | 133,000 | 1,280 |
| 2009-06-17 | 123 | 133 | 123 | 128 | 135,000 | 1,280 |
| 2009-06-16 | 130 | 131 | 126 | 127 | 285,000 | 1,270 |
| 2009-06-15 | 137 | 137 | 133 | 137 | 272,000 | 1,370 |
| 2009-06-12 | 134 | 135 | 132 | 133 | 343,000 | 1,330 |
| 2009-06-11 | 132 | 133 | 127 | 132 | 403,000 | 1,320 |
| 2009-06-10 | 119 | 128 | 118 | 128 | 309,000 | 1,280 |
| 2009-06-09 | 120 | 122 | 116 | 117 | 178,000 | 1,170 |
| 2009-06-08 | 113 | 120 | 113 | 118 | 335,000 | 1,180 |
| 2009-06-05 | 113 | 115 | 111 | 111 | 196,000 | 1,110 |
| 2009-06-04 | 107 | 113 | 107 | 111 | 286,000 | 1,110 |
| 2009-06-03 | 106 | 108 | 104 | 107 | 100,000 | 1,070 |
| 2009-06-02 | 109 | 109 | 105 | 105 | 147,000 | 1,050 |
| 2009-06-01 | 101 | 105 | 101 | 104 | 103,000 | 1,040 |
| 2009-05-29 | 101 | 102 | 101 | 101 | 41,000 | 1,010 |
| 2009-05-28 | 100 | 101 | 100 | 101 | 31,000 | 1,010 |
| 2009-05-27 | 103 | 104 | 100 | 100 | 72,000 | 1,000 |
| 2009-05-26 | 101 | 102 | 100 | 101 | 39,000 | 1,010 |
| 2009-05-25 | 99 | 101 | 99 | 100 | 75,000 | 1,000 |
| 2009-05-22 | 100 | 101 | 99 | 99 | 44,000 | 990 |
| 2009-05-21 | 100 | 102 | 100 | 101 | 55,000 | 1,010 |
| 2009-05-20 | 101 | 102 | 100 | 102 | 39,000 | 1,020 |
| 2009-05-19 | 100 | 101 | 99 | 101 | 45,000 | 1,010 |
| 2009-05-18 | 99 | 99 | 95 | 96 | 78,000 | 960 |
| 2009-05-15 | 98 | 103 | 98 | 103 | 63,000 | 1,030 |
| 2009-05-14 | 100 | 101 | 98 | 98 | 72,000 | 980 |
| 2009-05-13 | 102 | 103 | 100 | 102 | 57,000 | 1,020 |
| 2009-05-12 | 103 | 104 | 101 | 102 | 81,000 | 1,020 |
| 2009-05-11 | 106 | 107 | 102 | 104 | 166,000 | 1,040 |
| 2009-05-08 | 95 | 105 | 95 | 101 | 198,000 | 1,010 |
| 2009-05-07 | 95 | 98 | 95 | 97 | 81,000 | 970 |
| 2009-05-01 | 94 | 95 | 91 | 92 | 24,000 | 920 |
| 2009-04-30 | 89 | 93 | 89 | 93 | 29,000 | 930 |
| 2009-04-28 | 90 | 91 | 87 | 87 | 40,000 | 870 |
| 2009-04-27 | 88 | 91 | 88 | 88 | 32,000 | 880 |
| 2009-04-24 | 92 | 92 | 88 | 88 | 31,000 | 880 |
| 2009-04-23 | 90 | 91 | 87 | 89 | 94,000 | 890 |
| 2009-04-22 | 93 | 95 | 89 | 90 | 105,000 | 900 |
| 2009-04-21 | 95 | 95 | 93 | 95 | 30,000 | 950 |
| 2009-04-20 | 96 | 97 | 96 | 97 | 26,000 | 970 |
| 2009-04-17 | 98 | 98 | 95 | 98 | 32,000 | 980 |
| 2009-04-16 | 97 | 100 | 94 | 96 | 64,000 | 960 |
| 2009-04-15 | 99 | 99 | 91 | 97 | 111,000 | 970 |
| 2009-04-14 | 103 | 103 | 98 | 100 | 107,000 | 1,000 |
| 2009-04-13 | 96 | 100 | 96 | 98 | 132,000 | 980 |
| 2009-04-10 | 100 | 100 | 95 | 96 | 120,000 | 960 |
| 2009-04-09 | 94 | 96 | 92 | 95 | 136,000 | 950 |
| 2009-04-08 | 91 | 102 | 89 | 94 | 112,000 | 940 |
| 2009-04-07 | 85 | 104 | 83 | 91 | 256,000 | 910 |
| 2009-04-06 | 84 | 88 | 84 | 86 | 61,000 | 860 |
| 2009-04-03 | 87 | 88 | 84 | 85 | 74,000 | 850 |
| 2009-04-02 | 84 | 85 | 82 | 85 | 78,000 | 850 |
| 2009-04-01 | 79 | 82 | 79 | 82 | 38,000 | 820 |
| 2009-03-31 | 78 | 82 | 76 | 79 | 126,000 | 790 |
| 2009-03-30 | 84 | 86 | 76 | 76 | 62,000 | 760 |
| 2009-03-27 | 87 | 89 | 85 | 85 | 121,000 | 850 |
| 2009-03-26 | 85 | 87 | 84 | 87 | 54,000 | 870 |
| 2009-03-25 | 87 | 87 | 83 | 87 | 85,000 | 870 |
| 2009-03-24 | 85 | 87 | 84 | 85 | 128,000 | 850 |
| 2009-03-23 | 78 | 82 | 78 | 82 | 92,000 | 820 |
| 2009-03-19 | 78 | 79 | 77 | 79 | 38,000 | 790 |
| 2009-03-18 | 78 | 82 | 75 | 75 | 58,000 | 750 |
| 2009-03-17 | 74 | 76 | 73 | 74 | 92,000 | 740 |
| 2009-03-16 | 73 | 73 | 72 | 73 | 56,000 | 730 |
| 2009-03-13 | 71 | 72 | 69 | 69 | 97,000 | 690 |
| 2009-03-12 | 69 | 70 | 67 | 68 | 66,000 | 680 |
| 2009-03-11 | 70 | 71 | 69 | 69 | 42,000 | 690 |
| 2009-03-10 | 70 | 70 | 68 | 68 | 58,000 | 680 |
| 2009-03-09 | 71 | 71 | 69 | 69 | 24,000 | 690 |
| 2009-03-06 | 72 | 72 | 70 | 70 | 43,000 | 700 |
| 2009-03-05 | 72 | 72 | 70 | 72 | 62,000 | 720 |
| 2009-03-04 | 71 | 71 | 69 | 71 | 71,000 | 710 |
| 2009-03-03 | 71 | 72 | 71 | 72 | 26,000 | 720 |
| 2009-03-02 | 73 | 73 | 71 | 73 | 24,000 | 730 |
| 2009-02-27 | 74 | 74 | 72 | 74 | 11,000 | 740 |
| 2009-02-26 | 73 | 74 | 70 | 74 | 44,000 | 740 |
| 2009-02-25 | 73 | 73 | 71 | 73 | 39,000 | 730 |
| 2009-02-24 | 72 | 74 | 72 | 72 | 43,000 | 720 |
| 2009-02-23 | 73 | 74 | 72 | 73 | 55,000 | 730 |
| 2009-02-20 | 76 | 77 | 75 | 76 | 21,000 | 760 |
| 2009-02-19 | 76 | 76 | 75 | 76 | 19,000 | 760 |
| 2009-02-18 | 74 | 75 | 73 | 75 | 50,000 | 750 |
| 2009-02-17 | 78 | 78 | 75 | 75 | 12,000 | 750 |
| 2009-02-16 | 77 | 78 | 76 | 78 | 21,000 | 780 |
| 2009-02-13 | 76 | 77 | 76 | 77 | 27,000 | 770 |
| 2009-02-12 | 74 | 75 | 74 | 75 | 45,000 | 750 |
| 2009-02-10 | 75 | 76 | 75 | 75 | 27,000 | 750 |
| 2009-02-09 | 75 | 76 | 75 | 75 | 20,000 | 750 |
| 2009-02-06 | 75 | 76 | 75 | 75 | 24,000 | 750 |
| 2009-02-05 | 76 | 76 | 74 | 74 | 31,000 | 740 |
| 2009-02-04 | 74 | 75 | 74 | 74 | 29,000 | 740 |
| 2009-02-03 | 75 | 76 | 73 | 74 | 142,000 | 740 |
| 2009-02-02 | 79 | 79 | 78 | 78 | 46,000 | 780 |
| 2009-01-30 | 78 | 79 | 78 | 79 | 17,000 | 790 |
| 2009-01-29 | 79 | 80 | 79 | 80 | 39,000 | 800 |
| 2009-01-28 | 79 | 79 | 78 | 79 | 37,000 | 790 |
| 2009-01-27 | 77 | 79 | 76 | 79 | 32,000 | 790 |
| 2009-01-26 | 75 | 77 | 75 | 77 | 17,000 | 770 |
| 2009-01-23 | 75 | 75 | 75 | 75 | 35,000 | 750 |
| 2009-01-22 | 77 | 77 | 75 | 75 | 35,000 | 750 |
| 2009-01-21 | 76 | 77 | 76 | 76 | 25,000 | 760 |
| 2009-01-20 | 77 | 77 | 76 | 76 | 18,000 | 760 |
| 2009-01-19 | 77 | 78 | 76 | 76 | 14,000 | 760 |
| 2009-01-16 | 75 | 77 | 75 | 77 | 17,000 | 770 |
| 2009-01-15 | 76 | 77 | 75 | 75 | 55,000 | 750 |
| 2009-01-14 | 78 | 79 | 78 | 78 | 18,000 | 780 |
| 2009-01-13 | 79 | 79 | 78 | 78 | 32,000 | 780 |
| 2009-01-09 | 81 | 82 | 80 | 80 | 36,000 | 800 |
| 2009-01-08 | 81 | 81 | 80 | 81 | 58,000 | 810 |
| 2009-01-07 | 82 | 82 | 80 | 82 | 66,000 | 820 |
| 2009-01-06 | 80 | 82 | 80 | 80 | 108,000 | 800 |
| 2009-01-05 | 79 | 80 | 77 | 78 | 75,000 | 780 |
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
