8617 光世証券(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	141	142	129	142	2,741,000	1,420
2012-12-27	125	139	124	135	3,611,000	1,350
2012-12-26	110	122	110	122	1,457,000	1,220
2012-12-25	105	110	105	107	742,000	1,070
2012-12-21	109	111	102	104	1,052,000	1,040
2012-12-20	103	109	102	106	1,357,000	1,060
2012-12-19	108	109	103	107	1,749,000	1,070
2012-12-18	91	101	91	101	1,589,000	1,010
2012-12-17	93	93	90	90	280,000	900
2012-12-14	91	92	90	90	424,000	900
2012-12-13	90	93	90	91	405,000	910
2012-12-12	89	90	88	88	148,000	880
2012-12-11	88	89	87	88	267,000	880
2012-12-10	92	93	87	88	391,000	880
2012-12-07	93	94	90	90	533,000	900
2012-12-06	87	91	87	90	383,000	900
2012-12-05	85	87	85	87	184,000	870
2012-12-04	86	87	85	86	154,000	860
2012-12-03	87	89	87	87	106,000	870
2012-11-30	89	90	86	86	275,000	860
2012-11-29	86	89	86	88	240,000	880
2012-11-28	88	88	85	85	420,000	850
2012-11-27	89	91	89	90	345,000	900
2012-11-26	93	95	90	90	748,000	900
2012-11-22	85	89	85	88	482,000	880
2012-11-21	85	86	83	84	463,000	840
2012-11-20	86	88	84	84	466,000	840
2012-11-19	85	86	83	84	770,000	840
2012-11-16	78	80	77	80	323,000	800
2012-11-15	74	77	74	76	158,000	760
2012-11-14	72	74	72	73	29,000	730
2012-11-13	73	73	72	72	26,000	720
2012-11-12	74	75	73	73	76,000	730
2012-11-09	73	74	72	74	233,000	740
2012-11-08	74	74	73	73	40,000	730
2012-11-07	74	75	74	74	44,000	740
2012-11-06	74	75	74	74	64,000	740
2012-11-05	75	75	75	75	50,000	750
2012-11-02	74	75	73	75	151,000	750
2012-11-01	74	74	72	72	89,000	720
2012-10-31	73	74	72	74	83,000	740
2012-10-30	73	74	72	73	31,000	730
2012-10-29	72	74	72	73	69,000	730
2012-10-26	73	74	73	74	53,000	740
2012-10-25	72	74	72	74	46,000	740
2012-10-24	72	74	72	74	21,000	740
2012-10-23	74	74	72	73	53,000	730
2012-10-22	72	74	71	73	45,000	730
2012-10-19	74	75	73	74	146,000	740
2012-10-18	73	75	72	74	153,000	740
2012-10-17	71	72	70	72	117,000	720
2012-10-16	70	71	70	70	70,000	700
2012-10-15	70	70	68	70	82,000	700
2012-10-12	70	70	69	69	39,000	690
2012-10-11	70	70	69	69	59,000	690
2012-10-10	70	70	69	69	64,000	690
2012-10-09	72	72	70	70	25,000	700
2012-10-05	72	73	71	72	56,000	720
2012-10-04	72	72	71	71	57,000	710
2012-10-03	70	72	70	72	153,000	720
2012-10-02	73	73	71	71	102,000	710
2012-10-01	73	73	72	73	30,000	730
2012-09-28	75	75	73	73	30,000	730
2012-09-27	74	75	73	75	49,000	750
2012-09-26	74	75	73	74	31,000	740
2012-09-25	73	76	73	76	99,000	760
2012-09-24	74	75	73	74	79,000	740
2012-09-21	74	75	74	74	128,000	740
2012-09-20	77	77	76	76	117,000	760
2012-09-19	76	78	75	78	232,000	780
2012-09-18	76	77	75	76	301,000	760
2012-09-14	74	76	74	74	237,000	740
2012-09-13	72	73	72	73	51,000	730
2012-09-12	71	74	71	74	126,000	740
2012-09-11	72	73	72	72	35,000	720
2012-09-10	73	74	73	74	30,000	740
2012-09-07	74	75	73	74	68,000	740
2012-09-06	72	72	70	72	90,000	720
2012-09-05	72	73	71	72	49,000	720
2012-09-04	73	73	72	72	43,000	720
2012-09-03	72	74	71	72	107,000	720
2012-08-31	72	72	70	70	111,000	700
2012-08-30	74	74	71	72	150,000	720
2012-08-29	72	74	72	74	119,000	740
2012-08-28	75	75	73	74	106,000	740
2012-08-27	77	77	75	76	127,000	760
2012-08-24	78	78	77	77	71,000	770
2012-08-23	78	80	78	80	80,000	800
2012-08-22	79	80	78	80	70,000	800
2012-08-21	81	81	80	81	42,000	810
2012-08-20	83	83	81	81	73,000	810
2012-08-17	81	82	79	81	167,000	810
2012-08-16	77	80	76	79	127,000	790
2012-08-15	76	77	75	77	59,000	770
2012-08-14	75	76	74	76	35,000	760
2012-08-13	72	75	72	75	54,000	750
2012-08-10	74	75	73	74	56,000	740
2012-08-09	75	76	75	76	42,000	760
2012-08-08	76	76	74	75	40,000	750
2012-08-07	74	76	73	76	44,000	760
2012-08-06	74	75	73	74	74,000	740
2012-08-03	74	75	72	72	117,000	720
2012-08-02	75	76	75	75	34,000	750
2012-08-01	74	76	74	74	124,000	740
2012-07-31	75	77	74	77	113,000	770
2012-07-30	78	78	74	74	129,000	740
2012-07-27	75	76	75	75	50,000	750
2012-07-26	72	75	72	74	74,000	740
2012-07-25	70	76	69	71	232,000	710
2012-07-24	69	73	68	73	94,000	730
2012-07-23	70	72	68	70	165,000	700
2012-07-20	77	77	72	72	196,000	720
2012-07-19	77	80	76	77	93,000	770
2012-07-18	81	81	75	75	190,000	750
2012-07-17	79	81	78	79	85,000	790
2012-07-13	77	77	76	77	95,000	770
2012-07-12	76	78	75	75	139,000	750
2012-07-11	75	78	75	77	160,000	770
2012-07-10	81	81	76	76	230,000	760
2012-07-09	83	84	81	81	107,000	810
2012-07-06	84	85	84	85	51,000	850
2012-07-05	87	87	85	85	109,000	850
2012-07-04	88	88	86	86	107,000	860
2012-07-03	88	88	87	88	96,000	880
2012-07-02	89	90	88	88	172,000	880
2012-06-29	84	88	83	87	276,000	870
2012-06-28	85	86	84	84	87,000	840
2012-06-27	84	85	81	84	188,000	840
2012-06-26	87	87	84	84	427,000	840
2012-06-25	88	90	88	88	99,000	880
2012-06-22	86	88	85	88	129,000	880
2012-06-21	89	89	87	88	238,000	880
2012-06-20	88	90	88	89	182,000	890
2012-06-19	85	87	84	86	147,000	860
2012-06-18	84	86	84	86	268,000	860
2012-06-15	83	83	81	81	96,000	810
2012-06-14	80	82	80	82	78,000	820
2012-06-13	82	82	80	81	97,000	810
2012-06-12	80	82	79	80	104,000	800
2012-06-11	81	83	80	81	239,000	810
2012-06-08	80	81	78	78	264,000	780
2012-06-07	80	81	78	81	316,000	810
2012-06-06	74	75	72	75	106,000	750
2012-06-05	72	73	71	72	84,000	720
2012-06-04	70	72	70	72	142,000	720
2012-06-01	72	74	72	74	110,000	740
2012-05-31	71	73	70	72	96,000	720
2012-05-30	74	74	72	74	249,000	740
2012-05-29	70	71	69	71	71,000	710
2012-05-28	71	71	70	71	58,000	710
2012-05-25	72	72	71	71	49,000	710
2012-05-24	71	72	70	71	195,000	710
2012-05-23	72	73	69	70	211,000	700
2012-05-22	73	74	72	72	182,000	720
2012-05-21	69	70	68	69	96,000	690
2012-05-18	67	69	67	67	159,000	670
2012-05-17	67	72	67	70	300,000	700
2012-05-16	66	67	64	66	238,000	660
2012-05-15	68	68	65	66	257,000	660
2012-05-14	69	75	69	70	226,000	700
2012-05-11	76	77	72	72	209,000	720
2012-05-10	74	77	73	75	200,000	750
2012-05-09	75	75	72	73	490,000	730
2012-05-08	78	78	76	76	190,000	760
2012-05-07	80	81	78	78	277,000	780
2012-05-02	82	83	80	82	210,000	820
2012-05-01	87	88	82	82	484,000	820
2012-04-27	89	91	87	87	333,000	870
2012-04-26	90	91	88	88	206,000	880
2012-04-25	89	90	87	89	433,000	890
2012-04-24	90	91	88	89	246,000	890
2012-04-23	94	94	91	91	358,000	910
2012-04-20	93	94	92	92	257,000	920
2012-04-19	92	94	91	94	236,000	940
2012-04-18	92	93	91	92	454,000	920
2012-04-17	93	94	90	90	210,000	900
2012-04-16	93	95	92	92	269,000	920
2012-04-13	94	97	94	95	601,000	950
2012-04-12	92	93	90	92	369,000	920
2012-04-11	89	92	89	91	635,000	910
2012-04-10	93	97	92	92	1,088,000	920
2012-04-09	92	93	91	92	499,000	920
2012-04-06	96	96	94	95	509,000	950
2012-04-05	95	98	93	97	1,119,000	970
2012-04-04	102	104	99	99	821,000	990
2012-04-03	110	110	101	104	1,201,000	1,040
2012-04-02	108	112	108	110	573,000	1,100
2012-03-30	106	110	104	108	676,000	1,080
2012-03-29	106	107	106	106	207,000	1,060
2012-03-28	106	108	106	108	465,000	1,080
2012-03-27	108	109	105	108	806,000	1,080
2012-03-26	112	112	105	105	902,000	1,050
2012-03-23	110	111	109	110	905,000	1,100
2012-03-22	111	114	110	112	2,622,000	1,120
2012-03-21	112	119	111	114	3,729,000	1,140
2012-03-19	107	113	106	110	3,068,000	1,100
2012-03-16	100	105	99	104	1,229,000	1,040
2012-03-15	101	104	99	99	1,829,000	990
2012-03-14	96	99	95	97	1,296,000	970
2012-03-13	95	96	94	94	462,000	940
2012-03-12	96	96	93	95	530,000	950
2012-03-09	93	96	91	94	644,000	940
2012-03-08	89	92	89	91	511,000	910
2012-03-07	86	88	85	88	159,000	880
2012-03-06	86	88	86	88	203,000	880
2012-03-05	89	90	87	87	404,000	870
2012-03-02	89	92	88	88	246,000	880
2012-03-01	90	93	87	89	711,000	890
2012-02-29	95	95	88	90	962,000	900
2012-02-28	86	94	85	93	745,000	930
2012-02-27	96	99	91	91	1,192,000	910
2012-02-24	95	95	92	95	1,550,000	950
2012-02-23	82	99	81	91	2,807,000	910
2012-02-22	77	86	77	83	451,000	830
2012-02-21	78	78	76	76	160,000	760
2012-02-20	79	80	78	79	319,000	790
2012-02-17	77	79	76	77	404,000	770
2012-02-16	73	75	72	75	410,000	750
2012-02-15	72	76	72	74	745,000	740
2012-02-14	71	73	70	72	243,000	720
2012-02-13	69	72	69	72	209,000	720
2012-02-10	71	75	69	71	488,000	710
2012-02-09	72	72	67	71	513,000	710
2012-02-08	67	72	66	71	677,000	710
2012-02-07	67	67	66	67	56,000	670
2012-02-06	65	67	65	67	186,000	670
2012-02-03	67	67	65	65	116,000	650
2012-02-02	63	69	63	68	716,000	680
2012-02-01	62	63	61	63	81,000	630
2012-01-31	62	62	61	62	137,000	620
2012-01-30	62	63	62	63	57,000	630
2012-01-27	62	63	62	63	48,000	630
2012-01-26	64	65	62	63	181,000	630
2012-01-25	62	64	62	64	49,000	640
2012-01-24	63	64	62	64	70,000	640
2012-01-23	63	64	62	64	258,000	640
2012-01-20	62	66	61	63	290,000	630
2012-01-19	58	61	58	60	311,000	600
2012-01-18	57	58	56	58	140,000	580
2012-01-17	57	57	56	57	23,000	570
2012-01-16	57	57	56	56	35,000	560
2012-01-13	57	57	56	57	44,000	570
2012-01-12	56	57	56	57	28,000	570
2012-01-11	56	57	56	57	39,000	570
2012-01-10	56	57	56	57	25,000	570
2012-01-06	57	57	56	57	12,000	570
2012-01-05	57	57	56	56	46,000	560
2012-01-04	56	57	56	57	53,000	570

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31