8617 光世証券(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-2873475368974320,700743
2018-12-27761779720734116,200734
2018-12-2667569866069148,300691
2018-12-2565066863363576,400635
2018-12-2175275268970350,300703
2018-12-2080381076277122,300771
2018-12-1982683179380342,700803
2018-12-1886186282683418,300834
2018-12-1790290287387420,300874
2018-12-1493894190790722,000907
2018-12-1393996292694227,600942
2018-12-1291194691193214,100932
2018-12-1191792490290425,700904
2018-12-1094394690991619,600916
2018-12-0797197195696410,700964
2018-12-069819839599658,600965
2018-12-0596898896098114,000981
2018-12-041,0241,02498698619,600986
2018-12-031,0191,0321,0161,0329,8001,032
2018-11-301,0151,0261,0121,0125,9001,012
2018-11-291,0181,0321,0141,0198,2001,019
2018-11-289951,0159901,00813,5001,008
2018-11-2798499497098812,700988
2018-11-2696398796398110,600981
2018-11-2296897595297014,000970
2018-11-2195996394095112,000951
2018-11-2097099496898016,800980
2018-11-1997999997998720,800987
2018-11-161,0251,02598298925,300989
2018-11-151,0411,0441,0101,0189,1001,018
2018-11-141,0551,0601,0431,0438,8001,043
2018-11-131,0871,0871,0511,05327,3001,053
2018-11-121,0761,0961,0761,0924,6001,092
2018-11-091,0611,0941,0611,0857,6001,085
2018-11-081,0771,0911,0731,07416,0001,074
2018-11-071,0881,1061,0691,07610,6001,076
2018-11-061,0921,0991,0841,0909,4001,090
2018-11-051,0781,1081,0641,09220,1001,092
2018-11-021,0421,0891,0401,08722,7001,087
2018-11-011,0631,0631,0321,03926,7001,039
2018-10-311,0351,0741,0351,07413,9001,074
2018-10-301,0001,0469901,03620,6001,036
2018-10-291,0331,0501,0041,01014,6001,010
2018-10-261,0751,0751,0241,02912,7001,029
2018-10-251,0661,0731,0401,05422,9001,054
2018-10-241,1021,1491,0981,11015,4001,110
2018-10-231,0991,1071,0931,09424,9001,094
2018-10-221,1341,1341,1151,12912,7001,129
2018-10-191,1291,1371,0941,13444,0001,134
2018-10-181,1561,1731,1331,14812,7001,148
2018-10-171,1591,1751,1571,1606,4001,160
2018-10-161,1401,1641,1401,1496,3001,149
2018-10-151,1721,1741,1401,1407,9001,140
2018-10-121,1491,1861,1471,17211,8001,172
2018-10-111,1891,1891,1471,15418,2001,154
2018-10-101,2161,2231,2061,2135,9001,213
2018-10-091,2181,2371,2141,2299,2001,229
2018-10-051,2491,2601,2431,2436,5001,243
2018-10-041,2411,2731,2411,26615,2001,266
2018-10-031,2611,2641,2371,2375,9001,237
2018-10-021,2651,2811,2571,26111,8001,261
2018-10-011,2841,2871,2571,2653,5001,265
2018-09-281,2481,2801,2481,27011,7001,270
2018-09-271,2581,2671,2341,23516,0001,235
2018-09-261,2741,2851,2611,26919,6001,269
2018-09-251,2551,2761,2431,27528,4001,275
2018-09-211,2221,2441,2201,24130,0001,241
2018-09-201,2301,2301,1981,2048,2001,204
2018-09-191,2191,2351,2131,22922,9001,229
2018-09-181,1691,2391,1681,20819,4001,208
2018-09-141,1521,1691,1521,16912,5001,169
2018-09-131,1531,1691,1531,1595,3001,159
2018-09-121,1561,1641,1251,14813,7001,148
2018-09-111,1531,1641,1491,16021,1001,160
2018-09-101,1481,1741,1481,1656,1001,165
2018-09-071,1591,1591,1511,1516,7001,151
2018-09-061,1631,1701,1611,1643,3001,164
2018-09-051,1711,1781,1561,1677,2001,167
2018-09-041,1611,1721,1591,1626,1001,162
2018-09-031,1791,1811,1571,1616,9001,161
2018-08-311,1701,1821,1661,1734,1001,173
2018-08-301,1921,1921,1701,1738,1001,173
2018-08-291,1901,1921,1721,18711,1001,187
2018-08-281,1631,1811,1631,1726,5001,172
2018-08-271,1101,1611,1101,15812,1001,158
2018-08-241,1191,1281,1081,1087,6001,108
2018-08-231,1261,1261,1111,1124,7001,112
2018-08-221,1041,1201,1031,1208,7001,120
2018-08-211,1341,1341,1031,10713,0001,107
2018-08-201,1271,1431,1221,13010,3001,130
2018-08-171,1301,1371,1301,1365,5001,136
2018-08-161,1191,1381,1091,13715,0001,137
2018-08-151,1291,1371,1191,1199,5001,119
2018-08-141,1031,1431,1031,1409,9001,140
2018-08-131,1131,1191,1071,10814,0001,108
2018-08-101,1521,1581,1361,1365,7001,136
2018-08-091,1521,1571,1471,1535,1001,153
2018-08-081,1381,1631,1381,1525,8001,152
2018-08-071,1351,1431,1271,1369,8001,136
2018-08-061,1461,1631,1461,1518,1001,151
2018-08-031,1781,1851,1531,15323,2001,153
2018-08-021,2011,2131,1871,1877,0001,187
2018-08-011,1931,2081,1921,20213,9001,202
2018-07-311,2001,2111,1871,19910,4001,199
2018-07-301,2131,2151,1971,21211,7001,212
2018-07-271,1901,2141,1831,20818,7001,208
2018-07-261,1821,1941,1821,1877,2001,187
2018-07-251,1901,1931,1801,1809,7001,180
2018-07-241,1761,1941,1761,1849,9001,184
2018-07-231,1701,1871,1691,17517,5001,175
2018-07-201,1901,2071,1711,17952,0001,179
2018-07-191,3071,3281,1641,21592,9001,215
2018-07-181,2551,2941,2551,28537,1001,285
2018-07-171,2371,2621,2301,25413,8001,254
2018-07-131,2231,2421,2161,23612,7001,236
2018-07-121,2111,2291,2101,2187,6001,218
2018-07-111,2401,2401,2051,20810,0001,208
2018-07-101,2421,2751,2371,24814,3001,248
2018-07-091,2111,2281,2001,22710,6001,227
2018-07-061,1881,2121,1881,2119,4001,211
2018-07-051,2241,2301,1761,18312,7001,183
2018-07-041,2521,2561,2321,2346,6001,234
2018-07-031,2591,2631,2521,25814,3001,258
2018-07-021,2731,2901,2621,26315,6001,263
2018-06-291,2921,2941,2701,27919,0001,279
2018-06-281,2881,2951,2751,29012,3001,290
2018-06-271,3031,3051,2881,2898,9001,289
2018-06-261,2631,3071,2601,30413,8001,304
2018-06-251,3051,3071,2811,28910,7001,289
2018-06-221,2921,3071,2731,30511,8001,305
2018-06-211,3031,3121,2951,2975,8001,297
2018-06-201,2911,3031,2581,30314,9001,303
2018-06-191,3191,3221,2931,29627,1001,296
2018-06-181,3701,3701,3191,32121,2001,321
2018-06-151,3731,3741,3591,3715,0001,371
2018-06-141,3921,3921,3671,37010,9001,370
2018-06-131,4001,4011,3951,3995,3001,399
2018-06-121,4001,4071,3921,3941,9001,394
2018-06-111,3971,4041,3951,4003,5001,400
2018-06-081,3941,4081,3941,3969,2001,396
2018-06-071,3991,4131,3991,41114,5001,411
2018-06-061,3841,4061,3841,3998,6001,399
2018-06-051,4041,4071,3851,3908,1001,390
2018-06-041,3711,4031,3711,40211,8001,402
2018-06-011,3491,3681,3451,3658,2001,365
2018-05-311,3701,3701,3471,34910,3001,349
2018-05-301,3681,4181,3491,36417,4001,364
2018-05-291,3691,3871,3691,38510,9001,385
2018-05-281,3731,3801,3691,3784,1001,378
2018-05-251,3791,3791,3701,3724,0001,372
2018-05-241,3981,3981,3711,37911,4001,379
2018-05-231,3991,4091,3931,39811,2001,398
2018-05-221,4011,4161,4011,40711,4001,407
2018-05-211,4141,4331,4121,42110,2001,421
2018-05-181,4101,4201,4101,4144,5001,414
2018-05-171,4121,4231,4051,4108,4001,410
2018-05-161,4021,4231,4021,4126,4001,412
2018-05-151,4361,4361,4111,4158,0001,415
2018-05-141,4231,4321,4141,42812,0001,428
2018-05-111,4031,4231,4031,4238,6001,423
2018-05-101,4071,4151,4001,4098,1001,409
2018-05-091,4001,4141,3961,40612,1001,406
2018-05-081,3901,4191,3901,41423,1001,414
2018-05-071,3941,3941,3821,38914,7001,389
2018-05-021,3971,4031,3901,39312,9001,393
2018-05-011,4231,4231,3961,39710,4001,397
2018-04-271,4161,4311,4091,42224,1001,422
2018-04-261,4501,4501,4241,42412,6001,424
2018-04-251,4291,4561,4291,45019,5001,450
2018-04-241,4421,4521,4261,43317,4001,433
2018-04-231,4081,4381,4081,4378,6001,437
2018-04-201,4381,4591,4021,41836,0001,418
2018-04-191,4231,4521,4201,44417,7001,444
2018-04-181,3921,4291,3921,42516,4001,425
2018-04-171,4011,4091,3821,38618,8001,386
2018-04-161,4351,4351,3961,40824,6001,408
2018-04-131,4101,4431,4101,44238,1001,442
2018-04-121,4021,4081,3921,40316,9001,403
2018-04-111,3921,4081,3841,39820,9001,398
2018-04-101,3871,3891,3651,38711,0001,387
2018-04-091,3891,3981,3841,38710,6001,387
2018-04-061,4041,4101,3881,3889,9001,388
2018-04-051,4241,4291,4071,4157,4001,415
2018-04-041,4021,4331,4001,42325,3001,423
2018-04-031,3821,4071,3711,3979,3001,397
2018-03-301,4091,4161,3951,40419,0001,404
2018-03-291,3711,4101,3661,40525,8001,405
2018-03-281,3391,3631,3321,36322,3001,363
2018-03-271,3401,3641,3271,36318,4001,363
2018-03-261,3001,3131,2801,31036,6001,310
2018-03-231,3151,3331,3001,31245,9001,312
2018-03-221,3691,3741,3571,36911,5001,369
2018-03-201,3491,3751,3491,36917,2001,369
2018-03-191,3841,3911,3661,37111,6001,371
2018-03-161,3871,3931,3841,39010,3001,390
2018-03-151,3871,4001,3751,39310,8001,393
2018-03-141,3981,4111,3971,39714,6001,397
2018-03-131,3901,4081,3901,40614,9001,406
2018-03-121,3681,4081,3661,40031,2001,400
2018-03-091,3711,3841,3521,35715,4001,357
2018-03-081,3711,3711,3551,35910,1001,359
2018-03-071,3571,3761,3431,36612,2001,366
2018-03-061,3761,3891,3591,37017,3001,370
2018-03-051,3751,3861,3561,36113,7001,361
2018-03-021,3791,3951,3761,38729,3001,387
2018-03-011,4101,4101,3941,40024,4001,400
2018-02-281,4151,4261,4071,41413,5001,414
2018-02-271,4301,4401,4171,41912,4001,419
2018-02-261,4231,4231,4111,42124,1001,421
2018-02-231,3981,4111,3911,40116,0001,401
2018-02-221,3891,3951,3751,38522,9001,385
2018-02-211,4161,4221,3951,40137,8001,401
2018-02-201,4281,4311,4131,42913,2001,429
2018-02-191,4101,4311,4091,42816,7001,428
2018-02-161,3661,4101,3621,39424,9001,394
2018-02-151,3431,3661,3331,35419,3001,354
2018-02-141,3801,3891,3371,34325,7001,343
2018-02-131,3821,3961,3681,37025,0001,370
2018-02-091,3501,3691,3401,36736,1001,367
2018-02-081,4181,4301,3951,40722,4001,407
2018-02-071,4651,4821,4121,41330,6001,413
2018-02-061,4551,4551,3841,41590,8001,415
2018-02-051,5071,5221,5001,50432,6001,504
2018-02-021,5511,5541,5271,54130,5001,541
2018-02-011,5651,5831,5471,56028,8001,560
2018-01-311,5351,5591,5301,53933,6001,539
2018-01-301,5571,5571,5311,53733,0001,537
2018-01-291,5701,5761,5551,55612,2001,556
2018-01-261,5741,5741,5601,56519,7001,565
2018-01-251,5741,5771,5651,56626,9001,566
2018-01-241,5961,6131,5861,58837,8001,588
2018-01-231,5841,6001,5791,59829,2001,598
2018-01-221,5901,5901,5601,57346,5001,573
2018-01-191,6221,6441,5861,58786,5001,587
2018-01-181,6541,6661,6251,62635,7001,626
2018-01-171,6401,6551,6381,64619,7001,646
2018-01-161,6501,6581,6341,65358,0001,653
2018-01-151,6501,6581,6431,64725,4001,647
2018-01-121,6501,6591,6351,63727,1001,637
2018-01-111,6261,6561,6251,65237,9001,652
2018-01-101,6481,6481,6251,64229,0001,642
2018-01-091,6241,6381,6101,63337,0001,633
2018-01-051,5911,6031,5801,60041,9001,600
2018-01-041,5321,5861,5311,58363,7001,583

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