8617 光世証券(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 175 | 175 | 173 | 174 | 106,000 | 1,740 |
| 2015-12-29 | 171 | 174 | 171 | 174 | 81,000 | 1,740 |
| 2015-12-28 | 167 | 173 | 166 | 173 | 157,000 | 1,730 |
| 2015-12-25 | 173 | 174 | 166 | 167 | 631,000 | 1,670 |
| 2015-12-24 | 178 | 178 | 172 | 173 | 490,000 | 1,730 |
| 2015-12-22 | 177 | 178 | 175 | 177 | 304,000 | 1,770 |
| 2015-12-21 | 177 | 177 | 175 | 177 | 283,000 | 1,770 |
| 2015-12-18 | 179 | 185 | 177 | 177 | 720,000 | 1,770 |
| 2015-12-17 | 182 | 183 | 181 | 182 | 296,000 | 1,820 |
| 2015-12-16 | 178 | 180 | 178 | 180 | 270,000 | 1,800 |
| 2015-12-15 | 178 | 178 | 175 | 176 | 182,000 | 1,760 |
| 2015-12-14 | 177 | 179 | 176 | 178 | 148,000 | 1,780 |
| 2015-12-11 | 177 | 179 | 176 | 179 | 264,000 | 1,790 |
| 2015-12-10 | 175 | 176 | 174 | 175 | 337,000 | 1,750 |
| 2015-12-09 | 175 | 178 | 175 | 175 | 190,000 | 1,750 |
| 2015-12-08 | 177 | 178 | 176 | 177 | 216,000 | 1,770 |
| 2015-12-07 | 179 | 180 | 177 | 177 | 230,000 | 1,770 |
| 2015-12-04 | 178 | 178 | 176 | 178 | 287,000 | 1,780 |
| 2015-12-03 | 180 | 180 | 179 | 179 | 219,000 | 1,790 |
| 2015-12-02 | 182 | 182 | 180 | 180 | 96,000 | 1,800 |
| 2015-12-01 | 180 | 183 | 179 | 182 | 289,000 | 1,820 |
| 2015-11-30 | 181 | 181 | 180 | 181 | 106,000 | 1,810 |
| 2015-11-27 | 183 | 183 | 181 | 181 | 142,000 | 1,810 |
| 2015-11-26 | 185 | 185 | 182 | 182 | 183,000 | 1,820 |
| 2015-11-25 | 188 | 188 | 184 | 184 | 145,000 | 1,840 |
| 2015-11-24 | 187 | 188 | 186 | 188 | 116,000 | 1,880 |
| 2015-11-20 | 186 | 188 | 186 | 186 | 99,000 | 1,860 |
| 2015-11-19 | 188 | 189 | 186 | 186 | 148,000 | 1,860 |
| 2015-11-18 | 189 | 189 | 185 | 186 | 165,000 | 1,860 |
| 2015-11-17 | 189 | 190 | 188 | 189 | 86,000 | 1,890 |
| 2015-11-16 | 188 | 188 | 186 | 187 | 105,000 | 1,870 |
| 2015-11-13 | 190 | 192 | 189 | 190 | 152,000 | 1,900 |
| 2015-11-12 | 193 | 195 | 192 | 193 | 141,000 | 1,930 |
| 2015-11-11 | 195 | 196 | 192 | 196 | 156,000 | 1,960 |
| 2015-11-10 | 187 | 196 | 187 | 194 | 267,000 | 1,940 |
| 2015-11-09 | 185 | 190 | 183 | 190 | 300,000 | 1,900 |
| 2015-11-06 | 183 | 183 | 182 | 183 | 64,000 | 1,830 |
| 2015-11-05 | 183 | 184 | 182 | 183 | 120,000 | 1,830 |
| 2015-11-04 | 184 | 186 | 182 | 183 | 170,000 | 1,830 |
| 2015-11-02 | 186 | 186 | 182 | 182 | 143,000 | 1,820 |
| 2015-10-30 | 186 | 187 | 185 | 186 | 262,000 | 1,860 |
| 2015-10-29 | 188 | 188 | 185 | 186 | 286,000 | 1,860 |
| 2015-10-28 | 185 | 187 | 185 | 186 | 148,000 | 1,860 |
| 2015-10-27 | 192 | 193 | 185 | 186 | 350,000 | 1,860 |
| 2015-10-26 | 197 | 199 | 194 | 194 | 363,000 | 1,940 |
| 2015-10-23 | 197 | 197 | 190 | 195 | 359,000 | 1,950 |
| 2015-10-22 | 193 | 195 | 191 | 191 | 213,000 | 1,910 |
| 2015-10-21 | 192 | 197 | 192 | 196 | 219,000 | 1,960 |
| 2015-10-20 | 195 | 195 | 191 | 193 | 226,000 | 1,930 |
| 2015-10-19 | 199 | 201 | 198 | 198 | 101,000 | 1,980 |
| 2015-10-16 | 195 | 200 | 195 | 200 | 182,000 | 2,000 |
| 2015-10-15 | 191 | 196 | 190 | 195 | 154,000 | 1,950 |
| 2015-10-14 | 187 | 194 | 187 | 191 | 268,000 | 1,910 |
| 2015-10-13 | 193 | 193 | 191 | 192 | 119,000 | 1,920 |
| 2015-10-09 | 188 | 190 | 187 | 190 | 140,000 | 1,900 |
| 2015-10-08 | 190 | 190 | 186 | 187 | 131,000 | 1,870 |
| 2015-10-07 | 185 | 191 | 184 | 190 | 250,000 | 1,900 |
| 2015-10-06 | 191 | 191 | 186 | 186 | 203,000 | 1,860 |
| 2015-10-05 | 183 | 191 | 183 | 187 | 235,000 | 1,870 |
| 2015-10-02 | 181 | 186 | 181 | 182 | 151,000 | 1,820 |
| 2015-10-01 | 181 | 185 | 180 | 183 | 104,000 | 1,830 |
| 2015-09-30 | 178 | 181 | 177 | 181 | 96,000 | 1,810 |
| 2015-09-29 | 175 | 177 | 173 | 176 | 255,000 | 1,760 |
| 2015-09-28 | 182 | 183 | 178 | 179 | 124,000 | 1,790 |
| 2015-09-25 | 181 | 182 | 175 | 182 | 247,000 | 1,820 |
| 2015-09-24 | 182 | 182 | 178 | 178 | 155,000 | 1,780 |
| 2015-09-18 | 187 | 187 | 184 | 185 | 174,000 | 1,850 |
| 2015-09-17 | 188 | 192 | 188 | 190 | 232,000 | 1,900 |
| 2015-09-16 | 191 | 191 | 186 | 188 | 150,000 | 1,880 |
| 2015-09-15 | 190 | 192 | 187 | 188 | 119,000 | 1,880 |
| 2015-09-14 | 194 | 194 | 190 | 190 | 153,000 | 1,900 |
| 2015-09-11 | 188 | 196 | 188 | 195 | 313,000 | 1,950 |
| 2015-09-10 | 186 | 190 | 185 | 189 | 222,000 | 1,890 |
| 2015-09-09 | 184 | 192 | 184 | 192 | 423,000 | 1,920 |
| 2015-09-08 | 180 | 182 | 177 | 178 | 201,000 | 1,780 |
| 2015-09-07 | 179 | 185 | 176 | 182 | 185,000 | 1,820 |
| 2015-09-04 | 188 | 188 | 180 | 181 | 294,000 | 1,810 |
| 2015-09-03 | 191 | 193 | 186 | 187 | 260,000 | 1,870 |
| 2015-09-02 | 182 | 193 | 182 | 188 | 285,000 | 1,880 |
| 2015-09-01 | 198 | 198 | 190 | 190 | 375,000 | 1,900 |
| 2015-08-31 | 201 | 201 | 196 | 199 | 243,000 | 1,990 |
| 2015-08-28 | 199 | 202 | 197 | 202 | 362,000 | 2,020 |
| 2015-08-27 | 197 | 200 | 190 | 192 | 410,000 | 1,920 |
| 2015-08-26 | 189 | 193 | 183 | 193 | 552,000 | 1,930 |
| 2015-08-25 | 170 | 193 | 160 | 176 | 1,318,000 | 1,760 |
| 2015-08-24 | 194 | 195 | 183 | 185 | 756,000 | 1,850 |
| 2015-08-21 | 205 | 205 | 200 | 200 | 446,000 | 2,000 |
| 2015-08-20 | 214 | 214 | 209 | 210 | 304,000 | 2,100 |
| 2015-08-19 | 218 | 219 | 214 | 214 | 153,000 | 2,140 |
| 2015-08-18 | 218 | 220 | 218 | 219 | 101,000 | 2,190 |
| 2015-08-17 | 218 | 219 | 217 | 219 | 125,000 | 2,190 |
| 2015-08-14 | 219 | 219 | 218 | 219 | 124,000 | 2,190 |
| 2015-08-13 | 219 | 219 | 217 | 219 | 159,000 | 2,190 |
| 2015-08-12 | 221 | 222 | 216 | 218 | 279,000 | 2,180 |
| 2015-08-11 | 226 | 226 | 221 | 224 | 261,000 | 2,240 |
| 2015-08-10 | 219 | 225 | 218 | 225 | 296,000 | 2,250 |
| 2015-08-07 | 220 | 220 | 218 | 218 | 90,000 | 2,180 |
| 2015-08-06 | 222 | 222 | 217 | 219 | 191,000 | 2,190 |
| 2015-08-05 | 218 | 222 | 216 | 220 | 366,000 | 2,200 |
| 2015-08-04 | 220 | 220 | 218 | 218 | 137,000 | 2,180 |
| 2015-08-03 | 221 | 221 | 218 | 220 | 135,000 | 2,200 |
| 2015-07-31 | 225 | 225 | 221 | 221 | 145,000 | 2,210 |
| 2015-07-30 | 223 | 229 | 223 | 224 | 462,000 | 2,240 |
| 2015-07-29 | 221 | 222 | 220 | 220 | 271,000 | 2,200 |
| 2015-07-28 | 218 | 222 | 217 | 219 | 306,000 | 2,190 |
| 2015-07-27 | 224 | 224 | 221 | 223 | 182,000 | 2,230 |
| 2015-07-24 | 225 | 227 | 225 | 225 | 133,000 | 2,250 |
| 2015-07-23 | 229 | 229 | 226 | 228 | 132,000 | 2,280 |
| 2015-07-22 | 228 | 228 | 226 | 226 | 148,000 | 2,260 |
| 2015-07-21 | 230 | 231 | 226 | 230 | 456,000 | 2,300 |
| 2015-07-17 | 230 | 238 | 228 | 229 | 1,171,000 | 2,290 |
| 2015-07-16 | 227 | 230 | 227 | 228 | 225,000 | 2,280 |
| 2015-07-15 | 225 | 228 | 225 | 226 | 158,000 | 2,260 |
| 2015-07-14 | 224 | 228 | 224 | 226 | 446,000 | 2,260 |
| 2015-07-13 | 218 | 222 | 218 | 220 | 168,000 | 2,200 |
| 2015-07-10 | 218 | 219 | 215 | 217 | 209,000 | 2,170 |
| 2015-07-09 | 215 | 218 | 207 | 218 | 478,000 | 2,180 |
| 2015-07-08 | 224 | 224 | 220 | 220 | 327,000 | 2,200 |
| 2015-07-07 | 225 | 227 | 224 | 224 | 106,000 | 2,240 |
| 2015-07-06 | 226 | 227 | 223 | 224 | 297,000 | 2,240 |
| 2015-07-03 | 230 | 230 | 228 | 230 | 147,000 | 2,300 |
| 2015-07-02 | 230 | 232 | 229 | 231 | 266,000 | 2,310 |
| 2015-07-01 | 224 | 228 | 223 | 227 | 276,000 | 2,270 |
| 2015-06-30 | 223 | 224 | 221 | 224 | 241,000 | 2,240 |
| 2015-06-29 | 225 | 226 | 223 | 223 | 341,000 | 2,230 |
| 2015-06-26 | 236 | 236 | 232 | 233 | 188,000 | 2,330 |
| 2015-06-25 | 233 | 235 | 233 | 233 | 126,000 | 2,330 |
| 2015-06-24 | 235 | 237 | 235 | 235 | 307,000 | 2,350 |
| 2015-06-23 | 233 | 237 | 231 | 234 | 556,000 | 2,340 |
| 2015-06-22 | 230 | 234 | 230 | 233 | 227,000 | 2,330 |
| 2015-06-19 | 229 | 230 | 228 | 230 | 150,000 | 2,300 |
| 2015-06-18 | 230 | 231 | 227 | 227 | 297,000 | 2,270 |
| 2015-06-17 | 231 | 232 | 231 | 231 | 88,000 | 2,310 |
| 2015-06-16 | 232 | 232 | 231 | 231 | 122,000 | 2,310 |
| 2015-06-15 | 233 | 234 | 232 | 232 | 199,000 | 2,320 |
| 2015-06-12 | 233 | 234 | 232 | 234 | 241,000 | 2,340 |
| 2015-06-11 | 233 | 234 | 232 | 233 | 147,000 | 2,330 |
| 2015-06-10 | 232 | 235 | 231 | 232 | 305,000 | 2,320 |
| 2015-06-09 | 234 | 234 | 231 | 231 | 378,000 | 2,310 |
| 2015-06-08 | 239 | 239 | 235 | 235 | 266,000 | 2,350 |
| 2015-06-05 | 240 | 240 | 236 | 237 | 417,000 | 2,370 |
| 2015-06-04 | 236 | 242 | 235 | 242 | 819,000 | 2,420 |
| 2015-06-03 | 234 | 235 | 233 | 235 | 252,000 | 2,350 |
| 2015-06-02 | 237 | 238 | 235 | 235 | 179,000 | 2,350 |
| 2015-06-01 | 235 | 237 | 235 | 237 | 198,000 | 2,370 |
| 2015-05-29 | 237 | 237 | 235 | 236 | 366,000 | 2,360 |
| 2015-05-28 | 239 | 241 | 237 | 238 | 337,000 | 2,380 |
| 2015-05-27 | 237 | 239 | 236 | 237 | 242,000 | 2,370 |
| 2015-05-26 | 239 | 240 | 237 | 240 | 275,000 | 2,400 |
| 2015-05-25 | 243 | 243 | 239 | 241 | 259,000 | 2,410 |
| 2015-05-22 | 241 | 242 | 239 | 241 | 270,000 | 2,410 |
| 2015-05-21 | 245 | 246 | 242 | 243 | 397,000 | 2,430 |
| 2015-05-20 | 245 | 247 | 243 | 246 | 576,000 | 2,460 |
| 2015-05-19 | 242 | 245 | 242 | 242 | 502,000 | 2,420 |
| 2015-05-18 | 237 | 241 | 236 | 241 | 229,000 | 2,410 |
| 2015-05-15 | 239 | 239 | 237 | 238 | 146,000 | 2,380 |
| 2015-05-14 | 237 | 238 | 237 | 237 | 136,000 | 2,370 |
| 2015-05-13 | 239 | 240 | 237 | 239 | 241,000 | 2,390 |
| 2015-05-12 | 241 | 241 | 236 | 240 | 209,000 | 2,400 |
| 2015-05-11 | 245 | 245 | 241 | 241 | 388,000 | 2,410 |
| 2015-05-08 | 236 | 241 | 236 | 241 | 371,000 | 2,410 |
| 2015-05-07 | 238 | 240 | 235 | 236 | 491,000 | 2,360 |
| 2015-05-01 | 241 | 243 | 237 | 239 | 408,000 | 2,390 |
| 2015-04-30 | 243 | 244 | 239 | 241 | 656,000 | 2,410 |
| 2015-04-28 | 252 | 253 | 246 | 247 | 721,000 | 2,470 |
| 2015-04-27 | 250 | 252 | 249 | 252 | 505,000 | 2,520 |
| 2015-04-24 | 257 | 258 | 252 | 254 | 867,000 | 2,540 |
| 2015-04-23 | 260 | 264 | 256 | 259 | 2,831,000 | 2,590 |
| 2015-04-22 | 239 | 257 | 238 | 257 | 3,068,000 | 2,570 |
| 2015-04-21 | 230 | 240 | 229 | 236 | 765,000 | 2,360 |
| 2015-04-20 | 231 | 232 | 228 | 228 | 321,000 | 2,280 |
| 2015-04-17 | 232 | 237 | 231 | 233 | 527,000 | 2,330 |
| 2015-04-16 | 232 | 233 | 229 | 233 | 195,000 | 2,330 |
| 2015-04-15 | 233 | 234 | 231 | 232 | 296,000 | 2,320 |
| 2015-04-14 | 234 | 234 | 233 | 233 | 202,000 | 2,330 |
| 2015-04-13 | 233 | 237 | 232 | 235 | 263,000 | 2,350 |
| 2015-04-10 | 236 | 236 | 232 | 233 | 301,000 | 2,330 |
| 2015-04-09 | 235 | 236 | 233 | 234 | 133,000 | 2,340 |
| 2015-04-08 | 232 | 238 | 231 | 234 | 337,000 | 2,340 |
| 2015-04-07 | 230 | 232 | 229 | 231 | 327,000 | 2,310 |
| 2015-04-06 | 231 | 231 | 229 | 229 | 130,000 | 2,290 |
| 2015-04-03 | 232 | 234 | 229 | 233 | 373,000 | 2,330 |
| 2015-04-02 | 231 | 236 | 231 | 232 | 337,000 | 2,320 |
| 2015-04-01 | 229 | 234 | 228 | 231 | 427,000 | 2,310 |
| 2015-03-31 | 235 | 237 | 228 | 229 | 719,000 | 2,290 |
| 2015-03-30 | 235 | 235 | 228 | 232 | 429,000 | 2,320 |
| 2015-03-27 | 240 | 243 | 231 | 235 | 518,000 | 2,350 |
| 2015-03-26 | 246 | 248 | 241 | 241 | 633,000 | 2,410 |
| 2015-03-25 | 253 | 255 | 247 | 250 | 535,000 | 2,500 |
| 2015-03-24 | 258 | 260 | 254 | 256 | 592,000 | 2,560 |
| 2015-03-23 | 261 | 264 | 258 | 259 | 775,000 | 2,590 |
| 2015-03-20 | 253 | 262 | 251 | 260 | 1,039,000 | 2,600 |
| 2015-03-19 | 256 | 256 | 249 | 251 | 899,000 | 2,510 |
| 2015-03-18 | 252 | 257 | 246 | 257 | 1,869,000 | 2,570 |
| 2015-03-17 | 242 | 255 | 242 | 255 | 1,834,000 | 2,550 |
| 2015-03-16 | 240 | 243 | 235 | 238 | 531,000 | 2,380 |
| 2015-03-13 | 234 | 241 | 233 | 240 | 847,000 | 2,400 |
| 2015-03-12 | 231 | 234 | 230 | 233 | 332,000 | 2,330 |
| 2015-03-11 | 228 | 231 | 228 | 230 | 292,000 | 2,300 |
| 2015-03-10 | 233 | 234 | 228 | 231 | 374,000 | 2,310 |
| 2015-03-09 | 231 | 235 | 231 | 233 | 149,000 | 2,330 |
| 2015-03-06 | 231 | 234 | 228 | 233 | 337,000 | 2,330 |
| 2015-03-05 | 228 | 229 | 227 | 228 | 64,000 | 2,280 |
| 2015-03-04 | 225 | 229 | 225 | 227 | 195,000 | 2,270 |
| 2015-03-03 | 232 | 233 | 228 | 228 | 253,000 | 2,280 |
| 2015-03-02 | 233 | 236 | 231 | 231 | 238,000 | 2,310 |
| 2015-02-27 | 238 | 238 | 233 | 234 | 305,000 | 2,340 |
| 2015-02-26 | 233 | 238 | 233 | 238 | 370,000 | 2,380 |
| 2015-02-25 | 237 | 238 | 233 | 233 | 282,000 | 2,330 |
| 2015-02-24 | 234 | 240 | 233 | 237 | 345,000 | 2,370 |
| 2015-02-23 | 243 | 244 | 232 | 235 | 573,000 | 2,350 |
| 2015-02-20 | 241 | 242 | 239 | 241 | 417,000 | 2,410 |
| 2015-02-19 | 236 | 242 | 236 | 240 | 698,000 | 2,400 |
| 2015-02-18 | 233 | 237 | 231 | 235 | 422,000 | 2,350 |
| 2015-02-17 | 233 | 234 | 229 | 231 | 344,000 | 2,310 |
| 2015-02-16 | 230 | 234 | 228 | 234 | 693,000 | 2,340 |
| 2015-02-13 | 220 | 226 | 220 | 226 | 356,000 | 2,260 |
| 2015-02-12 | 223 | 225 | 221 | 222 | 287,000 | 2,220 |
| 2015-02-10 | 220 | 220 | 218 | 219 | 134,000 | 2,190 |
| 2015-02-09 | 218 | 222 | 216 | 220 | 217,000 | 2,200 |
| 2015-02-06 | 217 | 218 | 215 | 217 | 191,000 | 2,170 |
| 2015-02-05 | 213 | 216 | 212 | 213 | 239,000 | 2,130 |
| 2015-02-04 | 212 | 217 | 212 | 214 | 389,000 | 2,140 |
| 2015-02-03 | 216 | 217 | 209 | 210 | 450,000 | 2,100 |
| 2015-02-02 | 218 | 218 | 215 | 215 | 280,000 | 2,150 |
| 2015-01-30 | 224 | 225 | 220 | 221 | 279,000 | 2,210 |
| 2015-01-29 | 225 | 225 | 221 | 223 | 231,000 | 2,230 |
| 2015-01-28 | 223 | 226 | 223 | 226 | 176,000 | 2,260 |
| 2015-01-27 | 226 | 228 | 224 | 226 | 246,000 | 2,260 |
| 2015-01-26 | 224 | 225 | 222 | 223 | 317,000 | 2,230 |
| 2015-01-23 | 227 | 232 | 225 | 227 | 461,000 | 2,270 |
| 2015-01-22 | 227 | 228 | 221 | 222 | 745,000 | 2,220 |
| 2015-01-21 | 241 | 241 | 227 | 228 | 734,000 | 2,280 |
| 2015-01-20 | 232 | 243 | 232 | 242 | 751,000 | 2,420 |
| 2015-01-19 | 233 | 234 | 230 | 232 | 212,000 | 2,320 |
| 2015-01-16 | 230 | 231 | 227 | 230 | 347,000 | 2,300 |
| 2015-01-15 | 227 | 234 | 227 | 233 | 417,000 | 2,330 |
| 2015-01-14 | 232 | 232 | 229 | 229 | 318,000 | 2,290 |
| 2015-01-13 | 228 | 233 | 226 | 233 | 360,000 | 2,330 |
| 2015-01-09 | 238 | 240 | 232 | 234 | 367,000 | 2,340 |
| 2015-01-08 | 236 | 238 | 235 | 237 | 285,000 | 2,370 |
| 2015-01-07 | 231 | 237 | 230 | 232 | 519,000 | 2,320 |
| 2015-01-06 | 236 | 237 | 233 | 233 | 425,000 | 2,330 |
| 2015-01-05 | 237 | 244 | 235 | 241 | 287,000 | 2,410 |
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
