1. HOME >
  2. 株価時系列 >
  3. 8617 >
  4. 2014年

8617 光世証券(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-30242243238240267,0002,400
2014-12-29246247241244433,0002,440
2014-12-26240246240246453,0002,460
2014-12-25241242238240531,0002,400
2014-12-24247250243244571,0002,440
2014-12-22250250242244791,0002,440
2014-12-19252254249251821,0002,510
2014-12-18250250245246664,0002,460
2014-12-17229239228237696,0002,370
2014-12-16238238233233625,0002,330
2014-12-15242247241241514,0002,410
2014-12-12251254247249947,0002,490
2014-12-112422492402481,091,0002,480
2014-12-102472552462501,294,0002,500
2014-12-092642702522551,667,0002,550
2014-12-082782802692722,263,0002,720
2014-12-052572702522692,748,0002,690
2014-12-042492572492572,936,0002,570
2014-12-032332472332421,664,0002,420
2014-12-02230232229230221,0002,300
2014-12-01231236231232422,0002,320
2014-11-28230233229231262,0002,310
2014-11-27231231228231303,0002,310
2014-11-26233233231231244,0002,310
2014-11-25237237232233207,0002,330
2014-11-21229235227234355,0002,340
2014-11-20234235228229393,0002,290
2014-11-19235239233233552,0002,330
2014-11-18229233229232476,0002,320
2014-11-17238238227227617,0002,270
2014-11-14239239234237306,0002,370
2014-11-13235239233236415,0002,360
2014-11-12241242231234766,0002,340
2014-11-11238241233240565,0002,400
2014-11-10232239230234505,0002,340
2014-11-07242243236236564,0002,360
2014-11-062542542382391,219,0002,390
2014-11-052452522432501,156,0002,500
2014-11-042602602412493,125,0002,490
2014-10-312022382022281,416,0002,280
2014-10-30200202198201205,0002,010
2014-10-29195203195199379,0001,990
2014-10-2819319419219473,0001,940
2014-10-27196197193193164,0001,930
2014-10-24196198195195214,0001,950
2014-10-23192197192193223,0001,930
2014-10-22193196191196279,0001,960
2014-10-21195197189190229,0001,900
2014-10-20197198192194417,0001,940
2014-10-17189192186188471,0001,880
2014-10-16190190186186416,0001,860
2014-10-15194196190196325,0001,960
2014-10-14195196192193432,0001,930
2014-10-10196199196198393,0001,980
2014-10-09207209201201310,0002,010
2014-10-08200209200205326,0002,050
2014-10-07212215208209281,0002,090
2014-10-06213216212215199,0002,150
2014-10-03206209206209255,0002,090
2014-10-02204208204206306,0002,060
2014-10-01214216210212270,0002,120
2014-09-30219219215215294,0002,150
2014-09-29220220217220216,0002,200
2014-09-26217221217218268,0002,180
2014-09-25224224221223217,0002,230
2014-09-24220224220221289,0002,210
2014-09-22227228225226232,0002,260
2014-09-19226230223229543,0002,290
2014-09-18220225220224445,0002,240
2014-09-17225226217220399,0002,200
2014-09-16228229224225314,0002,250
2014-09-12233233229230220,0002,300
2014-09-11233235230232447,0002,320
2014-09-10225230223228343,0002,280
2014-09-09231231227229276,0002,290
2014-09-08228232227227257,0002,270
2014-09-05230231225228306,0002,280
2014-09-04236238227227518,0002,270
2014-09-032322412322361,520,0002,360
2014-09-02219230217230863,0002,300
2014-09-01217220215219247,0002,190
2014-08-29217219216217203,0002,170
2014-08-28222222219222203,0002,220
2014-08-27222226220222219,0002,220
2014-08-26227228222224327,0002,240
2014-08-25225226221225278,0002,250
2014-08-22229229220226805,0002,260
2014-08-21214222214222661,0002,220
2014-08-20218218214214165,0002,140
2014-08-19219221216218232,0002,180
2014-08-18219221218218242,0002,180
2014-08-15218219216219120,0002,190
2014-08-14216220215220381,0002,200
2014-08-13212215212214157,0002,140
2014-08-12214216214214221,0002,140
2014-08-11214215212213152,0002,130
2014-08-08213213206209401,0002,090
2014-08-07205216205216493,0002,160
2014-08-06210210205207488,0002,070
2014-08-05216216211212312,0002,120
2014-08-04214215211212182,0002,120
2014-08-01213216211213373,0002,130
2014-07-31218222215216331,0002,160
2014-07-30215218213217344,0002,170
2014-07-29221223215216386,0002,160
2014-07-28214220213220439,0002,200
2014-07-25214216211216448,0002,160
2014-07-24208217208209581,0002,090
2014-07-23210212205206586,0002,060
2014-07-22208214204211875,0002,110
2014-07-182192252032101,684,0002,100
2014-07-17232232223223294,0002,230
2014-07-16232232228230331,0002,300
2014-07-15233236232233573,0002,330
2014-07-14224231221231665,0002,310
2014-07-11217221216221696,0002,210
2014-07-10230231221222771,0002,220
2014-07-09228232228229453,0002,290
2014-07-08233237232233482,0002,330
2014-07-07240244238238355,0002,380
2014-07-04243245240242469,0002,420
2014-07-03247247238240558,0002,400
2014-07-02250251246247828,0002,470
2014-07-01237245235242722,0002,420
2014-06-30230238228237985,0002,370
2014-06-272392392282301,280,0002,300
2014-06-26244248241242484,0002,420
2014-06-25248249241241805,0002,410
2014-06-24249253244253607,0002,530
2014-06-232582582482491,127,0002,490
2014-06-202602602552581,390,0002,580
2014-06-192522562512561,246,0002,560
2014-06-18246250246250889,0002,500
2014-06-17242247242244736,0002,440
2014-06-162442472382441,500,0002,440
2014-06-132292412282411,232,0002,410
2014-06-122242352242321,081,0002,320
2014-06-112272332272301,066,0002,300
2014-06-102412432262271,851,0002,270
2014-06-092402452382441,975,0002,440
2014-06-062292362242361,554,0002,360
2014-06-052252312202252,068,0002,250
2014-06-042092262062231,935,0002,230
2014-06-032032102032092,211,0002,090
2014-06-021841951841951,086,0001,950
2014-05-30185185181182812,0001,820
2014-05-29184186183185450,0001,850
2014-05-28189189184187476,0001,870
2014-05-27188189185188499,0001,880
2014-05-261871911851861,349,0001,860
2014-05-231701831691821,139,0001,820
2014-05-22163171163170788,0001,700
2014-05-21161161157159554,0001,590
2014-05-20169169163164621,0001,640
2014-05-19177177169169340,0001,690
2014-05-16179179177179323,0001,790
2014-05-15182183179181386,0001,810
2014-05-14183187181184544,0001,840
2014-05-13182185182182356,0001,820
2014-05-12186186178179426,0001,790
2014-05-09190192186188274,0001,880
2014-05-08193193189192210,0001,920
2014-05-07197197191191285,0001,910
2014-05-02197201196200357,0002,000
2014-05-01188200187198599,0001,980
2014-04-30194194188190431,0001,900
2014-04-28194195190195552,0001,950
2014-04-25195200195197572,0001,970
2014-04-24202203198199788,0001,990
2014-04-23206207203204630,0002,040
2014-04-22215216206207578,0002,070
2014-04-21220225215216444,0002,160
2014-04-18228230219223477,0002,230
2014-04-17230233226226237,0002,260
2014-04-16220228219227349,0002,270
2014-04-15218220216216132,0002,160
2014-04-14219220213216223,0002,160
2014-04-11217223215220459,0002,200
2014-04-10231232225225221,0002,250
2014-04-09230233226227322,0002,270
2014-04-08235236231231315,0002,310
2014-04-07237241234234171,0002,340
2014-04-0424024223824294,0002,420
2014-04-03243245238241197,0002,410
2014-04-02246247242242523,0002,420
2014-04-01246246241245180,0002,450
2014-03-31239246238245300,0002,450
2014-03-28232237232237307,0002,370
2014-03-27231235230234282,0002,340
2014-03-26241242237238228,0002,380
2014-03-25243246239239251,0002,390
2014-03-24230243230241379,0002,410
2014-03-20241241231232238,0002,320
2014-03-19239244237237320,0002,370
2014-03-18237243236242228,0002,420
2014-03-17237238229231280,0002,310
2014-03-14239240237239383,0002,390
2014-03-13244245242243169,0002,430
2014-03-12245246244244138,0002,440
2014-03-11248250247249148,0002,490
2014-03-10251254248248236,0002,480
2014-03-07251255249253501,0002,530
2014-03-06240249239249413,0002,490
2014-03-05242244239240272,0002,400
2014-03-04236242236241253,0002,410
2014-03-03238241233240554,0002,400
2014-02-28245246238244330,0002,440
2014-02-27247248243243272,0002,430
2014-02-26247250246246174,0002,460
2014-02-25252253249251192,0002,510
2014-02-24249252244250576,0002,500
2014-02-21245252244250428,0002,500
2014-02-20247247240242264,0002,420
2014-02-19250252246249247,0002,490
2014-02-18244254240253478,0002,530
2014-02-17238245235245378,0002,450
2014-02-14244246235238610,0002,380
2014-02-13250250241244521,0002,440
2014-02-12258258251254290,0002,540
2014-02-10259260249253384,0002,530
2014-02-07248253246253411,0002,530
2014-02-06239242236241569,0002,410
2014-02-052442492212371,048,0002,370
2014-02-042362422312361,362,0002,360
2014-02-03264265253255936,0002,550
2014-01-31275276263267767,0002,670
2014-01-30273273267271672,0002,710
2014-01-29273280272279541,0002,790
2014-01-28270277266266785,0002,660
2014-01-27266271266269806,0002,690
2014-01-24276277273276768,0002,760
2014-01-232882892802821,120,0002,820
2014-01-222932972842861,517,0002,860
2014-01-21291293290292422,0002,920
2014-01-20289292287289429,0002,890
2014-01-17286291286290479,0002,900
2014-01-16292294287288878,0002,880
2014-01-15291293287288422,0002,880
2014-01-14286291283286773,0002,860
2014-01-10293297290297694,0002,970
2014-01-09297297292295819,0002,950
2014-01-082883002882981,353,0002,980
2014-01-07291292283285639,0002,850
2014-01-06295297290293886,0002,930

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