1. HOME >
  2. 株価時系列 >
  3. 8617 >
  4. 2016年

8617 光世証券(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30197199195198597,0001,980
2016-12-29203204198199727,0001,990
2016-12-28204207204206312,0002,060
2016-12-27204209203204743,0002,040
2016-12-26208208204204505,0002,040
2016-12-22203208202208663,0002,080
2016-12-21207212203204933,0002,040
2016-12-201972111972081,801,0002,080
2016-12-19200202197199437,0001,990
2016-12-16200202197202619,0002,020
2016-12-15203206198200704,0002,000
2016-12-14206206201203518,0002,030
2016-12-13196203196203739,0002,030
2016-12-122092101972001,181,0002,000
2016-12-092082101992081,280,0002,080
2016-12-082122151982051,818,0002,050
2016-12-072122182062092,217,0002,090
2016-12-062012112012082,288,0002,080
2016-12-051861971841971,945,0001,970
2016-12-021801891771882,032,0001,880
2016-12-011641761641701,770,0001,700
2016-11-30162162159161336,0001,610
2016-11-29158162157161316,0001,610
2016-11-28153161152160413,0001,600
2016-11-25163163153155703,0001,550
2016-11-24162163160162554,0001,620
2016-11-22161161156159511,0001,590
2016-11-21160163158160843,0001,600
2016-11-181531601511581,705,0001,580
2016-11-171431511411481,031,0001,480
2016-11-161331461321441,282,0001,440
2016-11-15131132128128396,0001,280
2016-11-14123129123129349,0001,290
2016-11-11123126122123311,0001,230
2016-11-10120122120121257,0001,210
2016-11-09121121114115376,0001,150
2016-11-08122122120120107,0001,200
2016-11-07119123119123166,0001,230
2016-11-04116118116118172,0001,180
2016-11-02121121119119156,0001,190
2016-11-01125125123123154,0001,230
2016-10-31126127125125209,0001,250
2016-10-28123125122125328,0001,250
2016-10-27122123120123167,0001,230
2016-10-26121122119122122,0001,220
2016-10-25120121119121219,0001,210
2016-10-24118119118119138,0001,190
2016-10-21118118116118161,0001,180
2016-10-20117118115118133,0001,180
2016-10-1911511711511754,0001,170
2016-10-1811511611511560,0001,150
2016-10-17115117115115111,0001,150
2016-10-1411511811511860,0001,180
2016-10-13117117114116133,0001,160
2016-10-1211711711611731,0001,170
2016-10-1111811911711865,0001,180
2016-10-0711711811611747,0001,170
2016-10-0611711811611781,0001,170
2016-10-0511511611511677,0001,160
2016-10-0411511611411471,0001,140
2016-10-0311411511311574,0001,150
2016-09-30116116113113108,0001,130
2016-09-2911511711511785,0001,170
2016-09-2811611611511524,0001,150
2016-09-27116117113117185,0001,170
2016-09-2611611611511646,0001,160
2016-09-23118118116116111,0001,160
2016-09-21116120114120239,0001,200
2016-09-20117117115115125,0001,150
2016-09-1611511711511752,0001,170
2016-09-15117117114115160,0001,150
2016-09-1411711711611675,0001,160
2016-09-1311811811711859,0001,180
2016-09-1211911911811990,0001,190
2016-09-09119121119121100,0001,210
2016-09-0812112111912175,0001,210
2016-09-07120121120121126,0001,210
2016-09-0612112312112242,0001,220
2016-09-05126126121121264,0001,210
2016-09-02122123121123107,0001,230
2016-09-01119123119122139,0001,220
2016-08-31118120117119209,0001,190
2016-08-30117119116117112,0001,170
2016-08-29115117114117154,0001,170
2016-08-2611411511311461,0001,140
2016-08-2511311511311558,0001,150
2016-08-2411411411311448,0001,140
2016-08-23115115113113105,0001,130
2016-08-2211611611411656,0001,160
2016-08-19116116114115113,0001,150
2016-08-1811411611211591,0001,150
2016-08-17114115113115137,0001,150
2016-08-16117117113114182,0001,140
2016-08-1511811811711734,0001,170
2016-08-12119119117119118,0001,190
2016-08-10118118115116139,0001,160
2016-08-0911912011911975,0001,190
2016-08-08118121116120146,0001,200
2016-08-05115119115116204,0001,160
2016-08-04112116108116207,0001,160
2016-08-03114114112112123,0001,120
2016-08-0211511611411445,0001,140
2016-08-01115116115116107,0001,160
2016-07-29116119114118304,0001,180
2016-07-28117117114115154,0001,150
2016-07-27117119115119149,0001,190
2016-07-26119119116116168,0001,160
2016-07-25120121117120146,0001,200
2016-07-22120122118119238,0001,190
2016-07-21120122119122231,0001,220
2016-07-20121121117118277,0001,180
2016-07-19122125121121182,0001,210
2016-07-15119122119121317,0001,210
2016-07-14119119117119107,0001,190
2016-07-13122122118119263,0001,190
2016-07-12114117114117248,0001,170
2016-07-11105111104111234,0001,110
2016-07-08104105101102136,0001,020
2016-07-0710410510410465,0001,040
2016-07-06105105102104142,0001,040
2016-07-0510910910710787,0001,070
2016-07-04108111108108109,0001,080
2016-07-01109110108110136,0001,100
2016-06-30109110108108114,0001,080
2016-06-29108108106107178,0001,070
2016-06-2810110599103237,0001,030
2016-06-27104107102103280,0001,030
2016-06-2412412490106589,0001,060
2016-06-23119125118125185,0001,250
2016-06-22121121117120112,0001,200
2016-06-21117122117121126,0001,210
2016-06-20116120116118111,0001,180
2016-06-1711611611311586,0001,150
2016-06-16117118111113225,0001,130
2016-06-15118121116118172,0001,180
2016-06-14120120115118221,0001,180
2016-06-13123123120120155,0001,200
2016-06-10124124122124154,0001,240
2016-06-0912412512412557,0001,250
2016-06-0812512512412542,0001,250
2016-06-07125126124125116,0001,250
2016-06-06124126122125174,0001,250
2016-06-03124127124127119,0001,270
2016-06-02127127125125105,0001,250
2016-06-01131131128128125,0001,280
2016-05-3113113212913294,0001,320
2016-05-3012913112813186,0001,310
2016-05-2712812912712881,0001,280
2016-05-26129130128128152,0001,280
2016-05-2512712912712995,0001,290
2016-05-2412612712412489,0001,240
2016-05-2312612812512699,0001,260
2016-05-20124127124127102,0001,270
2016-05-19126128124125249,0001,250
2016-05-18126129125125195,0001,250
2016-05-17124126123126138,0001,260
2016-05-16124126123123142,0001,230
2016-05-13126126122124239,0001,240
2016-05-1212712812612692,0001,260
2016-05-11130132127127195,0001,270
2016-05-10126132125130208,0001,300
2016-05-0912612712512689,0001,260
2016-05-06127127123125115,0001,250
2016-05-02124126124125172,0001,250
2016-04-28138138128130487,0001,300
2016-04-2713513513313586,0001,350
2016-04-26137137133134268,0001,340
2016-04-25141142137137255,0001,370
2016-04-22134139133139491,0001,390
2016-04-21137142134137520,0001,370
2016-04-20138140136136177,0001,360
2016-04-1913513813513881,0001,380
2016-04-18132133131133133,0001,330
2016-04-15139141136137207,0001,370
2016-04-14139142139142267,0001,420
2016-04-13136138135137118,0001,370
2016-04-12129134129134175,0001,340
2016-04-11129130127128108,0001,280
2016-04-08122134121131313,0001,310
2016-04-07124127124125127,0001,250
2016-04-06120125120124357,0001,240
2016-04-05131131125125187,0001,250
2016-04-04133137131132142,0001,320
2016-04-01138138131133317,0001,330
2016-03-3114014113813990,0001,390
2016-03-30142142138138150,0001,380
2016-03-29142143141142138,0001,420
2016-03-28148149145146179,0001,460
2016-03-25144148144148112,0001,480
2016-03-24149150143143182,0001,430
2016-03-23150151148149144,0001,490
2016-03-22149151148151201,0001,510
2016-03-18145147141147257,0001,470
2016-03-17148150145146168,0001,460
2016-03-16150151148148121,0001,480
2016-03-15154154151151170,0001,510
2016-03-14149151148150192,0001,500
2016-03-11144146141146230,0001,460
2016-03-10143144142144102,0001,440
2016-03-0914214214114274,0001,420
2016-03-08147147142145204,0001,450
2016-03-07148149146147259,0001,470
2016-03-04141147141146282,0001,460
2016-03-03137142137141374,0001,410
2016-03-02136138135137262,0001,370
2016-03-01132134130132224,0001,320
2016-02-29135136131131310,0001,310
2016-02-26134137132133323,0001,330
2016-02-25138139131133687,0001,330
2016-02-24136140134136210,0001,360
2016-02-23140140136137176,0001,370
2016-02-22138141136138194,0001,380
2016-02-19139141139139169,0001,390
2016-02-18142144138142371,0001,420
2016-02-17137142134136188,0001,360
2016-02-16137144133136504,0001,360
2016-02-15135141132139544,0001,390
2016-02-12122130120123878,0001,230
2016-02-10142144131137654,0001,370
2016-02-09148149143144489,0001,440
2016-02-08147156146154202,0001,540
2016-02-05153153147150288,0001,500
2016-02-04156159155155191,0001,550
2016-02-03159159154158291,0001,580
2016-02-02166167161163327,0001,630
2016-02-01170171168170420,0001,700
2016-01-29156165153164479,0001,640
2016-01-28155157153154191,0001,540
2016-01-27157159151157404,0001,570
2016-01-26150154147151378,0001,510
2016-01-251421581411541,113,0001,540
2016-01-22132140130139596,0001,390
2016-01-21135143126126490,0001,260
2016-01-20145146135137307,0001,370
2016-01-19143148141145306,0001,450
2016-01-18142144139143305,0001,430
2016-01-15153154147147465,0001,470
2016-01-14152152148152379,0001,520
2016-01-13154158154157277,0001,570
2016-01-12158158149149438,0001,490
2016-01-08161161157157603,0001,570
2016-01-07163164161161310,0001,610
2016-01-06167168163164340,0001,640
2016-01-05166169166167176,0001,670
2016-01-04170171166167323,0001,670

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