1. HOME >
  2. 株価時系列 >
  3. 8617 >
  4. 2013年

8617 光世証券(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-302993002942981,182,0002,980
2013-12-272993002882991,803,0002,990
2013-12-262692932682932,026,0002,930
2013-12-25263269263267849,0002,670
2013-12-24270270263266510,0002,660
2013-12-20271273267269858,0002,690
2013-12-192762812732741,072,0002,740
2013-12-18263269262267527,0002,670
2013-12-17266268262264390,0002,640
2013-12-16271271263263376,0002,630
2013-12-13270273267271731,0002,710
2013-12-12271273267270576,0002,700
2013-12-11275276271276434,0002,760
2013-12-10280280273277490,0002,770
2013-12-09284285281283395,0002,830
2013-12-06274279271279536,0002,790
2013-12-05282285276278466,0002,780
2013-12-04284286281282603,0002,820
2013-12-03293294288288415,0002,880
2013-12-02286294286293575,0002,930
2013-11-29290290285288810,0002,880
2013-11-28295296290293526,0002,930
2013-11-27293296290292549,0002,920
2013-11-26294296292295996,0002,950
2013-11-252993022952991,257,0002,990
2013-11-223033052972971,740,0002,970
2013-11-212953042952981,421,0002,980
2013-11-20299302295298767,0002,980
2013-11-192983052913012,096,0003,010
2013-11-183003122942985,018,0002,980
2013-11-152762962762914,753,0002,910
2013-11-142652732642691,146,0002,690
2013-11-13257264255263380,0002,630
2013-11-12252260252257322,0002,570
2013-11-11254257252252325,0002,520
2013-11-08253254251253238,0002,530
2013-11-07263263256256246,0002,560
2013-11-06254264253261340,0002,610
2013-11-05256257251254369,0002,540
2013-11-01262263251256629,0002,560
2013-10-31265268261261305,0002,610
2013-10-30264268261267534,0002,670
2013-10-29261263259259282,0002,590
2013-10-28262264261263259,0002,630
2013-10-25263264261261280,0002,610
2013-10-24263267261265375,0002,650
2013-10-23270272262262354,0002,620
2013-10-22271273268270371,0002,700
2013-10-21264274264271991,0002,710
2013-10-182732782592601,321,0002,600
2013-10-17277279270273566,0002,730
2013-10-16271273266266631,0002,660
2013-10-15281282269271465,0002,710
2013-10-11278282276281529,0002,810
2013-10-10273274267271332,0002,710
2013-10-09259275257273520,0002,730
2013-10-08250263248262560,0002,620
2013-10-07261263252252536,0002,520
2013-10-04262265255263594,0002,630
2013-10-03266272265265571,0002,650
2013-10-02280282265269687,0002,690
2013-10-01280285278282567,0002,820
2013-09-30285287281281475,0002,810
2013-09-27293298288290523,0002,900
2013-09-26283296280294653,0002,940
2013-09-25305305288289767,0002,890
2013-09-24303308300305569,0003,050
2013-09-20307309300308924,0003,080
2013-09-193003052963051,257,0003,050
2013-09-18286295286293698,0002,930
2013-09-17290291285286599,0002,860
2013-09-13289297287291678,0002,910
2013-09-12298298289294504,0002,940
2013-09-11305305297299954,0002,990
2013-09-10290297289297808,0002,970
2013-09-09285285279285861,0002,850
2013-09-06273273263265391,0002,650
2013-09-05277278269274510,0002,740
2013-09-04265275264273738,0002,730
2013-09-03261267260264707,0002,640
2013-09-02243260241255694,0002,550
2013-08-30249252244245512,0002,450
2013-08-29254257247247415,0002,470
2013-08-28262262253254706,0002,540
2013-08-27267270265267171,0002,670
2013-08-26267272265267216,0002,670
2013-08-23269271265267606,0002,670
2013-08-22260267259262282,0002,620
2013-08-21266267259264419,0002,640
2013-08-20268272264264381,0002,640
2013-08-19269271266268200,0002,680
2013-08-16260271260271548,0002,710
2013-08-15265270264265328,0002,650
2013-08-14277277264272530,0002,720
2013-08-13263271261270605,0002,700
2013-08-12267269259260431,0002,600
2013-08-09274279267270384,0002,700
2013-08-08273284272273585,0002,730
2013-08-07283287279280432,0002,800
2013-08-06288291285290582,0002,900
2013-08-05292295288291424,0002,910
2013-08-022862962852941,144,0002,940
2013-08-01273279271279712,0002,790
2013-07-312812812682711,034,0002,710
2013-07-302602832582821,272,0002,820
2013-07-292682752542571,174,0002,570
2013-07-26294295277281801,0002,810
2013-07-25301302294295739,0002,950
2013-07-24297305294303514,0003,030
2013-07-23300304297301694,0003,010
2013-07-223003022933001,241,0003,000
2013-07-193143162902942,844,0002,940
2013-07-183233303083122,324,0003,120
2013-07-17316323315318801,0003,180
2013-07-16326326316317751,0003,170
2013-07-12334334324324569,0003,240
2013-07-113223303203301,138,0003,300
2013-07-10332337326329947,0003,290
2013-07-093393393223361,665,0003,360
2013-07-083413463253302,018,0003,300
2013-07-053243303213302,233,0003,300
2013-07-043053163023161,987,0003,160
2013-07-033043072983072,174,0003,070
2013-07-022983072923044,500,0003,040
2013-07-012602982562832,668,0002,830
2013-06-282322522322491,469,0002,490
2013-06-272262302112271,270,0002,270
2013-06-26245246223224719,0002,240
2013-06-25251257238243789,0002,430
2013-06-24262267254255526,0002,550
2013-06-21254260247255815,0002,550
2013-06-20266273263264411,0002,640
2013-06-19275277266269571,0002,690
2013-06-18270275265269567,0002,690
2013-06-17261268259268487,0002,680
2013-06-142832852602611,164,0002,610
2013-06-13272275266268927,0002,680
2013-06-12270283267283977,0002,830
2013-06-112812952762821,439,0002,820
2013-06-102782842702791,235,0002,790
2013-06-072542642382552,211,0002,550
2013-06-062702852632651,740,0002,650
2013-06-053013022832841,448,0002,840
2013-06-042883062813012,315,0003,010
2013-06-032963002782821,602,0002,820
2013-05-313023072893071,553,0003,070
2013-05-303073102952971,525,0002,970
2013-05-293053233013201,832,0003,200
2013-05-282933032783003,064,0003,000
2013-05-273013142993021,605,0003,020
2013-05-243253333023202,160,0003,200
2013-05-233383413153173,052,0003,170
2013-05-223513543373451,373,0003,450
2013-05-213583623473511,542,0003,510
2013-05-203703713613621,439,0003,620
2013-05-173433673393662,332,0003,660
2013-05-163533593263523,306,0003,520
2013-05-153833843543572,994,0003,570
2013-05-143813823733761,662,0003,760
2013-05-133783873733823,666,0003,820
2013-05-103693763653742,501,0003,740
2013-05-093703743613632,175,0003,630
2013-05-083783813673712,600,0003,710
2013-05-073753783713742,130,0003,740
2013-05-023603683583681,574,0003,680
2013-05-013743743623631,881,0003,630
2013-04-303623793623722,750,0003,720
2013-04-263683703573603,119,0003,600
2013-04-253753753613722,803,0003,720
2013-04-243893893733752,983,0003,750
2013-04-233813863763812,903,0003,810
2013-04-223793983733858,138,0003,850
2013-04-1939842635937230,404,0003,720
2013-04-183613933613838,263,0003,830
2013-04-173743763613654,321,0003,650
2013-04-163413673363665,007,0003,660
2013-04-153413523403491,908,0003,490
2013-04-123473523423492,360,0003,490
2013-04-113623643423553,533,0003,550
2013-04-103583693533573,243,0003,570
2013-04-093753753523555,164,0003,550
2013-04-083603693503665,434,0003,660
2013-04-053703753393437,996,0003,430
2013-04-043173443143426,124,0003,420
2013-04-033293423213296,173,0003,290
2013-04-0227333027032310,835,0003,230
2013-04-013363362882924,360,0002,920
2013-03-293543553313383,452,0003,380
2013-03-283653653423574,189,0003,570
2013-03-273433633383624,685,0003,620
2013-03-263443473323373,249,0003,370
2013-03-253633713453528,515,0003,520
2013-03-2232436132135112,218,0003,510
2013-03-213073383063269,103,0003,260
2013-03-192882992832993,912,0002,990
2013-03-182712902642764,808,0002,760
2013-03-152602782572776,253,0002,770
2013-03-142472582452582,236,0002,580
2013-03-132422502392461,742,0002,460
2013-03-122572632422454,152,0002,450
2013-03-112352502332494,805,0002,490
2013-03-082322362292311,923,0002,310
2013-03-072382392252312,318,0002,310
2013-03-062412432362371,612,0002,370
2013-03-052452452322372,183,0002,370
2013-03-042402462352374,188,0002,370
2013-03-012262322242322,332,0002,320
2013-02-282302302252271,556,0002,270
2013-02-272282312212231,411,0002,230
2013-02-262192342192273,173,0002,270
2013-02-252342392282282,458,0002,280
2013-02-222132272112253,581,0002,250
2013-02-212252292192212,454,0002,210
2013-02-202352372282293,254,0002,290
2013-02-192262302242282,776,0002,280
2013-02-182282322222296,321,0002,290
2013-02-152182222032157,054,0002,150
2013-02-142282352182286,061,0002,280
2013-02-1323624122423111,466,0002,310
2013-02-1221024720924223,369,0002,420
2013-02-081832001801978,848,0001,970
2013-02-071751791731791,419,0001,790
2013-02-061771781731761,348,0001,760
2013-02-051711781701701,668,0001,700
2013-02-041801801751781,672,0001,780
2013-02-011841851751762,762,0001,760
2013-01-311721831711803,770,0001,800
2013-01-301701721691691,562,0001,690
2013-01-291571751571702,891,0001,700
2013-01-28162162156159921,0001,590
2013-01-25163164159159683,0001,590
2013-01-241561591521581,021,0001,580
2013-01-23161163154154908,0001,540
2013-01-221681701611631,303,0001,630
2013-01-211631701601681,590,0001,680
2013-01-181631661571662,785,0001,660
2013-01-171571581491541,811,0001,540
2013-01-161621621521541,706,0001,540
2013-01-151681701631631,457,0001,630
2013-01-111751781631682,005,0001,680
2013-01-101801831691713,033,0001,710
2013-01-091561751551723,797,0001,720
2013-01-081651711581622,489,0001,620
2013-01-071761771651703,944,0001,700
2013-01-041551811521807,835,0001,800

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