8617 光世証券(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 90 | 90 | 89 | 89 | 40,000 | 890 |
| 2010-12-29 | 89 | 90 | 89 | 90 | 44,000 | 900 |
| 2010-12-28 | 89 | 90 | 88 | 89 | 25,000 | 890 |
| 2010-12-27 | 88 | 89 | 87 | 88 | 88,000 | 880 |
| 2010-12-24 | 90 | 90 | 89 | 90 | 68,000 | 900 |
| 2010-12-22 | 91 | 93 | 91 | 92 | 160,000 | 920 |
| 2010-12-21 | 89 | 92 | 89 | 90 | 139,000 | 900 |
| 2010-12-20 | 93 | 94 | 90 | 90 | 150,000 | 900 |
| 2010-12-17 | 94 | 97 | 93 | 93 | 204,000 | 930 |
| 2010-12-16 | 91 | 94 | 89 | 92 | 360,000 | 920 |
| 2010-12-15 | 89 | 92 | 89 | 90 | 240,000 | 900 |
| 2010-12-14 | 85 | 87 | 84 | 87 | 245,000 | 870 |
| 2010-12-13 | 82 | 85 | 82 | 85 | 127,000 | 850 |
| 2010-12-10 | 83 | 85 | 82 | 83 | 307,000 | 830 |
| 2010-12-09 | 81 | 87 | 81 | 86 | 332,000 | 860 |
| 2010-12-08 | 81 | 81 | 80 | 81 | 67,000 | 810 |
| 2010-12-07 | 79 | 80 | 79 | 80 | 52,000 | 800 |
| 2010-12-06 | 80 | 81 | 79 | 79 | 93,000 | 790 |
| 2010-12-03 | 80 | 80 | 79 | 80 | 96,000 | 800 |
| 2010-12-02 | 80 | 80 | 79 | 79 | 83,000 | 790 |
| 2010-12-01 | 78 | 79 | 78 | 79 | 89,000 | 790 |
| 2010-11-30 | 81 | 81 | 79 | 79 | 135,000 | 790 |
| 2010-11-29 | 77 | 82 | 77 | 82 | 183,000 | 820 |
| 2010-11-26 | 80 | 81 | 78 | 79 | 157,000 | 790 |
| 2010-11-25 | 82 | 83 | 81 | 81 | 114,000 | 810 |
| 2010-11-24 | 79 | 82 | 79 | 81 | 219,000 | 810 |
| 2010-11-22 | 80 | 83 | 80 | 83 | 632,000 | 830 |
| 2010-11-19 | 79 | 79 | 76 | 76 | 328,000 | 760 |
| 2010-11-18 | 76 | 78 | 74 | 78 | 317,000 | 780 |
| 2010-11-17 | 73 | 75 | 73 | 75 | 138,000 | 750 |
| 2010-11-16 | 73 | 76 | 72 | 76 | 291,000 | 760 |
| 2010-11-15 | 72 | 73 | 71 | 72 | 176,000 | 720 |
| 2010-11-12 | 75 | 77 | 72 | 72 | 327,000 | 720 |
| 2010-11-11 | 70 | 80 | 70 | 75 | 536,000 | 750 |
| 2010-11-10 | 67 | 70 | 67 | 69 | 257,000 | 690 |
| 2010-11-09 | 68 | 68 | 66 | 66 | 252,000 | 660 |
| 2010-11-08 | 71 | 71 | 68 | 68 | 184,000 | 680 |
| 2010-11-05 | 67 | 70 | 66 | 70 | 205,000 | 700 |
| 2010-11-04 | 66 | 67 | 65 | 66 | 369,000 | 660 |
| 2010-11-02 | 68 | 68 | 66 | 67 | 68,000 | 670 |
| 2010-11-01 | 68 | 68 | 66 | 67 | 31,000 | 670 |
| 2010-10-29 | 68 | 68 | 66 | 67 | 115,000 | 670 |
| 2010-10-28 | 70 | 71 | 67 | 67 | 166,000 | 670 |
| 2010-10-27 | 72 | 72 | 70 | 70 | 95,000 | 700 |
| 2010-10-26 | 73 | 73 | 72 | 72 | 33,000 | 720 |
| 2010-10-25 | 74 | 75 | 73 | 74 | 21,000 | 740 |
| 2010-10-22 | 73 | 74 | 73 | 73 | 36,000 | 730 |
| 2010-10-21 | 75 | 75 | 73 | 73 | 51,000 | 730 |
| 2010-10-20 | 75 | 76 | 74 | 74 | 81,000 | 740 |
| 2010-10-19 | 76 | 77 | 76 | 76 | 10,000 | 760 |
| 2010-10-18 | 75 | 77 | 74 | 77 | 41,000 | 770 |
| 2010-10-15 | 78 | 78 | 75 | 76 | 56,000 | 760 |
| 2010-10-14 | 79 | 79 | 78 | 78 | 37,000 | 780 |
| 2010-10-13 | 78 | 79 | 77 | 78 | 80,000 | 780 |
| 2010-10-12 | 81 | 81 | 79 | 80 | 24,000 | 800 |
| 2010-10-08 | 82 | 82 | 80 | 81 | 33,000 | 810 |
| 2010-10-07 | 81 | 82 | 80 | 81 | 85,000 | 810 |
| 2010-10-06 | 79 | 81 | 79 | 81 | 79,000 | 810 |
| 2010-10-05 | 78 | 78 | 76 | 78 | 33,000 | 780 |
| 2010-10-04 | 80 | 80 | 77 | 77 | 47,000 | 770 |
| 2010-10-01 | 82 | 82 | 80 | 80 | 34,000 | 800 |
| 2010-09-30 | 83 | 83 | 82 | 83 | 29,000 | 830 |
| 2010-09-29 | 82 | 84 | 81 | 84 | 70,000 | 840 |
| 2010-09-28 | 80 | 89 | 80 | 85 | 94,000 | 850 |
| 2010-09-27 | 80 | 81 | 79 | 79 | 113,000 | 790 |
| 2010-09-24 | 82 | 82 | 81 | 82 | 43,000 | 820 |
| 2010-09-22 | 82 | 83 | 82 | 82 | 20,000 | 820 |
| 2010-09-21 | 84 | 84 | 82 | 82 | 11,000 | 820 |
| 2010-09-17 | 82 | 83 | 82 | 83 | 16,000 | 830 |
| 2010-09-16 | 82 | 82 | 82 | 82 | 40,000 | 820 |
| 2010-09-15 | 82 | 84 | 82 | 82 | 41,000 | 820 |
| 2010-09-14 | 84 | 84 | 82 | 83 | 30,000 | 830 |
| 2010-09-13 | 84 | 84 | 83 | 83 | 13,000 | 830 |
| 2010-09-10 | 84 | 84 | 82 | 84 | 80,000 | 840 |
| 2010-09-09 | 80 | 82 | 80 | 82 | 40,000 | 820 |
| 2010-09-08 | 83 | 83 | 79 | 80 | 69,000 | 800 |
| 2010-09-07 | 83 | 84 | 83 | 84 | 28,000 | 840 |
| 2010-09-06 | 81 | 83 | 80 | 82 | 48,000 | 820 |
| 2010-09-03 | 81 | 81 | 79 | 81 | 8,000 | 810 |
| 2010-09-02 | 79 | 81 | 79 | 81 | 24,000 | 810 |
| 2010-09-01 | 79 | 80 | 78 | 78 | 38,000 | 780 |
| 2010-08-31 | 82 | 82 | 80 | 80 | 23,000 | 800 |
| 2010-08-30 | 82 | 83 | 81 | 83 | 48,000 | 830 |
| 2010-08-27 | 78 | 82 | 78 | 81 | 38,000 | 810 |
| 2010-08-26 | 80 | 80 | 79 | 80 | 20,000 | 800 |
| 2010-08-25 | 81 | 81 | 80 | 81 | 9,000 | 810 |
| 2010-08-24 | 81 | 81 | 80 | 81 | 13,000 | 810 |
| 2010-08-23 | 81 | 81 | 81 | 81 | 32,000 | 810 |
| 2010-08-20 | 83 | 83 | 81 | 81 | 34,000 | 810 |
| 2010-08-19 | 83 | 83 | 82 | 83 | 19,000 | 830 |
| 2010-08-18 | 82 | 83 | 81 | 82 | 32,000 | 820 |
| 2010-08-17 | 80 | 81 | 80 | 81 | 12,000 | 810 |
| 2010-08-16 | 82 | 82 | 80 | 80 | 78,000 | 800 |
| 2010-08-13 | 83 | 83 | 83 | 83 | 22,000 | 830 |
| 2010-08-12 | 82 | 84 | 82 | 82 | 28,000 | 820 |
| 2010-08-11 | 86 | 86 | 82 | 84 | 55,000 | 840 |
| 2010-08-10 | 87 | 87 | 86 | 86 | 16,000 | 860 |
| 2010-08-09 | 87 | 87 | 87 | 87 | 4,000 | 870 |
| 2010-08-06 | 87 | 87 | 86 | 87 | 11,000 | 870 |
| 2010-08-05 | 86 | 87 | 86 | 86 | 59,000 | 860 |
| 2010-08-04 | 89 | 89 | 87 | 88 | 28,000 | 880 |
| 2010-08-03 | 88 | 88 | 87 | 87 | 20,000 | 870 |
| 2010-08-02 | 87 | 89 | 85 | 89 | 88,000 | 890 |
| 2010-07-30 | 87 | 88 | 86 | 87 | 28,000 | 870 |
| 2010-07-29 | 90 | 90 | 87 | 87 | 17,000 | 870 |
| 2010-07-28 | 89 | 90 | 89 | 90 | 41,000 | 900 |
| 2010-07-27 | 88 | 89 | 86 | 89 | 21,000 | 890 |
| 2010-07-26 | 87 | 87 | 86 | 87 | 21,000 | 870 |
| 2010-07-23 | 85 | 86 | 84 | 84 | 26,000 | 840 |
| 2010-07-22 | 84 | 86 | 84 | 85 | 32,000 | 850 |
| 2010-07-21 | 85 | 85 | 84 | 85 | 11,000 | 850 |
| 2010-07-20 | 84 | 85 | 84 | 85 | 31,000 | 850 |
| 2010-07-16 | 87 | 87 | 85 | 86 | 54,000 | 860 |
| 2010-07-15 | 88 | 88 | 87 | 87 | 15,000 | 870 |
| 2010-07-14 | 87 | 88 | 87 | 88 | 24,000 | 880 |
| 2010-07-13 | 88 | 88 | 87 | 87 | 23,000 | 870 |
| 2010-07-12 | 88 | 89 | 88 | 88 | 22,000 | 880 |
| 2010-07-09 | 89 | 89 | 87 | 87 | 43,000 | 870 |
| 2010-07-08 | 88 | 89 | 88 | 89 | 17,000 | 890 |
| 2010-07-07 | 88 | 88 | 87 | 87 | 26,000 | 870 |
| 2010-07-06 | 87 | 88 | 86 | 88 | 69,000 | 880 |
| 2010-07-05 | 87 | 88 | 87 | 88 | 43,000 | 880 |
| 2010-07-02 | 87 | 88 | 87 | 88 | 14,000 | 880 |
| 2010-07-01 | 87 | 89 | 86 | 88 | 63,000 | 880 |
| 2010-06-30 | 88 | 89 | 88 | 89 | 52,000 | 890 |
| 2010-06-29 | 90 | 91 | 89 | 90 | 27,000 | 900 |
| 2010-06-28 | 91 | 91 | 90 | 91 | 51,000 | 910 |
| 2010-06-25 | 92 | 92 | 91 | 92 | 29,000 | 920 |
| 2010-06-24 | 92 | 93 | 91 | 92 | 33,000 | 920 |
| 2010-06-23 | 93 | 93 | 91 | 91 | 63,000 | 910 |
| 2010-06-22 | 94 | 95 | 93 | 95 | 10,000 | 950 |
| 2010-06-21 | 95 | 95 | 94 | 94 | 10,000 | 940 |
| 2010-06-18 | 94 | 96 | 93 | 94 | 32,000 | 940 |
| 2010-06-17 | 94 | 95 | 94 | 94 | 13,000 | 940 |
| 2010-06-16 | 94 | 95 | 94 | 94 | 14,000 | 940 |
| 2010-06-15 | 95 | 95 | 93 | 94 | 32,000 | 940 |
| 2010-06-14 | 93 | 94 | 93 | 93 | 10,000 | 930 |
| 2010-06-11 | 93 | 93 | 92 | 93 | 86,000 | 930 |
| 2010-06-10 | 92 | 92 | 91 | 91 | 25,000 | 910 |
| 2010-06-09 | 92 | 92 | 91 | 91 | 26,000 | 910 |
| 2010-06-08 | 90 | 93 | 90 | 92 | 48,000 | 920 |
| 2010-06-07 | 92 | 93 | 91 | 92 | 39,000 | 920 |
| 2010-06-04 | 95 | 95 | 93 | 94 | 20,000 | 940 |
| 2010-06-03 | 96 | 96 | 94 | 94 | 47,000 | 940 |
| 2010-06-02 | 92 | 95 | 92 | 94 | 24,000 | 940 |
| 2010-06-01 | 95 | 96 | 94 | 95 | 14,000 | 950 |
| 2010-05-31 | 95 | 96 | 95 | 96 | 18,000 | 960 |
| 2010-05-28 | 95 | 97 | 95 | 97 | 61,000 | 970 |
| 2010-05-27 | 90 | 95 | 90 | 94 | 51,000 | 940 |
| 2010-05-26 | 90 | 92 | 90 | 91 | 19,000 | 910 |
| 2010-05-25 | 91 | 91 | 90 | 90 | 60,000 | 900 |
| 2010-05-24 | 94 | 94 | 91 | 92 | 46,000 | 920 |
| 2010-05-21 | 89 | 91 | 89 | 91 | 60,000 | 910 |
| 2010-05-20 | 94 | 94 | 93 | 94 | 15,000 | 940 |
| 2010-05-19 | 92 | 96 | 92 | 96 | 43,000 | 960 |
| 2010-05-18 | 97 | 98 | 95 | 96 | 61,000 | 960 |
| 2010-05-17 | 100 | 100 | 98 | 98 | 55,000 | 980 |
| 2010-05-14 | 101 | 102 | 100 | 101 | 35,000 | 1,010 |
| 2010-05-13 | 100 | 103 | 100 | 101 | 56,000 | 1,010 |
| 2010-05-12 | 100 | 101 | 99 | 100 | 31,000 | 1,000 |
| 2010-05-11 | 102 | 103 | 99 | 99 | 71,000 | 990 |
| 2010-05-10 | 98 | 101 | 97 | 101 | 64,000 | 1,010 |
| 2010-05-07 | 96 | 100 | 95 | 96 | 117,000 | 960 |
| 2010-05-06 | 103 | 103 | 101 | 101 | 35,000 | 1,010 |
| 2010-04-30 | 105 | 105 | 104 | 104 | 40,000 | 1,040 |
| 2010-04-28 | 103 | 104 | 102 | 104 | 60,000 | 1,040 |
| 2010-04-27 | 105 | 105 | 104 | 105 | 80,000 | 1,050 |
| 2010-04-26 | 102 | 105 | 102 | 105 | 101,000 | 1,050 |
| 2010-04-23 | 102 | 102 | 100 | 101 | 88,000 | 1,010 |
| 2010-04-22 | 102 | 102 | 100 | 101 | 143,000 | 1,010 |
| 2010-04-21 | 104 | 105 | 102 | 104 | 62,000 | 1,040 |
| 2010-04-20 | 101 | 102 | 101 | 102 | 27,000 | 1,020 |
| 2010-04-19 | 100 | 102 | 99 | 100 | 62,000 | 1,000 |
| 2010-04-16 | 106 | 106 | 103 | 104 | 83,000 | 1,040 |
| 2010-04-15 | 105 | 106 | 104 | 105 | 51,000 | 1,050 |
| 2010-04-14 | 106 | 106 | 102 | 104 | 99,000 | 1,040 |
| 2010-04-13 | 107 | 107 | 104 | 106 | 77,000 | 1,060 |
| 2010-04-12 | 105 | 106 | 105 | 105 | 122,000 | 1,050 |
| 2010-04-09 | 105 | 105 | 103 | 104 | 50,000 | 1,040 |
| 2010-04-08 | 105 | 106 | 104 | 104 | 59,000 | 1,040 |
| 2010-04-07 | 103 | 106 | 102 | 106 | 145,000 | 1,060 |
| 2010-04-06 | 104 | 104 | 101 | 101 | 66,000 | 1,010 |
| 2010-04-05 | 103 | 104 | 103 | 103 | 71,000 | 1,030 |
| 2010-04-02 | 103 | 103 | 102 | 103 | 41,000 | 1,030 |
| 2010-04-01 | 101 | 102 | 101 | 101 | 76,000 | 1,010 |
| 2010-03-31 | 104 | 105 | 102 | 103 | 74,000 | 1,030 |
| 2010-03-30 | 104 | 104 | 103 | 104 | 55,000 | 1,040 |
| 2010-03-29 | 102 | 103 | 102 | 103 | 31,000 | 1,030 |
| 2010-03-26 | 102 | 103 | 101 | 103 | 58,000 | 1,030 |
| 2010-03-25 | 101 | 102 | 101 | 101 | 51,000 | 1,010 |
| 2010-03-24 | 102 | 102 | 100 | 101 | 32,000 | 1,010 |
| 2010-03-23 | 100 | 100 | 99 | 99 | 9,000 | 990 |
| 2010-03-19 | 100 | 101 | 100 | 101 | 49,000 | 1,010 |
| 2010-03-18 | 102 | 102 | 99 | 99 | 19,000 | 990 |
| 2010-03-17 | 100 | 101 | 100 | 101 | 59,000 | 1,010 |
| 2010-03-16 | 99 | 100 | 99 | 99 | 19,000 | 990 |
| 2010-03-15 | 102 | 102 | 98 | 98 | 32,000 | 980 |
| 2010-03-12 | 99 | 100 | 97 | 100 | 92,000 | 1,000 |
| 2010-03-11 | 97 | 98 | 95 | 98 | 24,000 | 980 |
| 2010-03-10 | 96 | 97 | 95 | 95 | 22,000 | 950 |
| 2010-03-09 | 95 | 96 | 95 | 96 | 11,000 | 960 |
| 2010-03-08 | 95 | 96 | 95 | 95 | 25,000 | 950 |
| 2010-03-05 | 92 | 94 | 92 | 94 | 23,000 | 940 |
| 2010-03-04 | 94 | 94 | 92 | 92 | 34,000 | 920 |
| 2010-03-03 | 93 | 93 | 92 | 93 | 33,000 | 930 |
| 2010-03-02 | 94 | 95 | 93 | 94 | 33,000 | 940 |
| 2010-03-01 | 95 | 95 | 93 | 94 | 20,000 | 940 |
| 2010-02-26 | 93 | 95 | 93 | 95 | 9,000 | 950 |
| 2010-02-25 | 94 | 95 | 94 | 95 | 20,000 | 950 |
| 2010-02-24 | 96 | 96 | 94 | 94 | 13,000 | 940 |
| 2010-02-23 | 95 | 96 | 95 | 96 | 29,000 | 960 |
| 2010-02-22 | 95 | 95 | 94 | 94 | 13,000 | 940 |
| 2010-02-19 | 97 | 97 | 92 | 92 | 22,000 | 920 |
| 2010-02-18 | 97 | 97 | 95 | 95 | 20,000 | 950 |
| 2010-02-17 | 94 | 96 | 94 | 96 | 27,000 | 960 |
| 2010-02-16 | 93 | 93 | 92 | 92 | 18,000 | 920 |
| 2010-02-15 | 95 | 95 | 92 | 92 | 8,000 | 920 |
| 2010-02-12 | 92 | 94 | 92 | 93 | 17,000 | 930 |
| 2010-02-10 | 93 | 94 | 93 | 94 | 16,000 | 940 |
| 2010-02-09 | 92 | 93 | 92 | 92 | 17,000 | 920 |
| 2010-02-08 | 92 | 95 | 92 | 95 | 18,000 | 950 |
| 2010-02-05 | 94 | 96 | 92 | 94 | 82,000 | 940 |
| 2010-02-04 | 97 | 98 | 94 | 95 | 30,000 | 950 |
| 2010-02-03 | 100 | 100 | 96 | 96 | 31,000 | 960 |
| 2010-02-02 | 95 | 98 | 95 | 97 | 26,000 | 970 |
| 2010-02-01 | 96 | 97 | 95 | 95 | 59,000 | 950 |
| 2010-01-29 | 95 | 98 | 95 | 96 | 25,000 | 960 |
| 2010-01-28 | 95 | 99 | 95 | 96 | 33,000 | 960 |
| 2010-01-27 | 96 | 97 | 95 | 96 | 81,000 | 960 |
| 2010-01-26 | 98 | 100 | 98 | 98 | 89,000 | 980 |
| 2010-01-25 | 99 | 100 | 98 | 98 | 78,000 | 980 |
| 2010-01-22 | 106 | 106 | 101 | 102 | 148,000 | 1,020 |
| 2010-01-21 | 103 | 108 | 103 | 108 | 72,000 | 1,080 |
| 2010-01-20 | 105 | 107 | 103 | 106 | 47,000 | 1,060 |
| 2010-01-19 | 103 | 103 | 102 | 103 | 49,000 | 1,030 |
| 2010-01-18 | 103 | 104 | 102 | 103 | 91,000 | 1,030 |
| 2010-01-15 | 108 | 110 | 105 | 106 | 131,000 | 1,060 |
| 2010-01-14 | 101 | 106 | 101 | 104 | 71,000 | 1,040 |
| 2010-01-13 | 99 | 108 | 98 | 100 | 104,000 | 1,000 |
| 2010-01-12 | 99 | 101 | 96 | 101 | 81,000 | 1,010 |
| 2010-01-08 | 98 | 100 | 98 | 98 | 98,000 | 980 |
| 2010-01-07 | 95 | 100 | 95 | 97 | 101,000 | 970 |
| 2010-01-06 | 92 | 94 | 91 | 93 | 29,000 | 930 |
| 2010-01-05 | 93 | 93 | 91 | 91 | 50,000 | 910 |
| 2010-01-04 | 91 | 92 | 90 | 92 | 23,000 | 920 |
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
