光ハイツ・ヴェラス(2137)の株価時系列情報
光ハイツ・ヴェラス(2137)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2007/12/25 | 177,000 | 177,000 | 171,000 | 171,000 | 5 |
| 2007/12/20 | 177,000 | 177,000 | 177,000 | 177,000 | 1 |
| 2007/11/22 | 220,000 | 220,000 | 220,000 | 220,000 | 2 |
| 2007/11/09 | 215,000 | 215,000 | 200,000 | 200,000 | 4 |
| 2007/11/08 | 210,000 | 210,000 | 210,000 | 210,000 | 2 |
| 2007/11/07 | 200,000 | 200,000 | 200,000 | 200,000 | 7 |
| 2007/11/06 | 200,000 | 200,000 | 200,000 | 200,000 | 2 |
| 2007/11/05 | 173,000 | 173,000 | 173,000 | 173,000 | 1 |
| 2007/11/02 | 201,000 | 201,000 | 201,000 | 201,000 | 1 |
| 2007/10/25 | 230,000 | 230,000 | 230,000 | 230,000 | 1 |
| 2007/10/12 | 230,000 | 230,000 | 230,000 | 230,000 | 21 |
| 2007/10/11 | 229,000 | 229,000 | 229,000 | 229,000 | 10 |
| 2007/10/05 | 230,000 | 235,000 | 230,000 | 235,000 | 2 |
| 2007/10/04 | 229,000 | 229,000 | 229,000 | 229,000 | 1 |
| 2007/10/03 | 229,000 | 229,000 | 229,000 | 229,000 | 1 |
| 2007/10/02 | 230,000 | 230,000 | 230,000 | 230,000 | 2 |
| 2007/10/01 | 230,000 | 230,000 | 230,000 | 230,000 | 1 |
| 2007/09/27 | 229,000 | 229,000 | 229,000 | 229,000 | 2 |
| 2007/09/25 | 230,000 | 240,000 | 230,000 | 240,000 | 5 |
| 2007/09/21 | 229,000 | 229,000 | 229,000 | 229,000 | 1 |
| 2007/09/20 | 229,000 | 229,000 | 229,000 | 229,000 | 3 |
| 2007/09/19 | 228,000 | 228,000 | 228,000 | 228,000 | 7 |
| 2007/09/18 | 228,000 | 228,000 | 228,000 | 228,000 | 2 |
| 2007/09/14 | 229,000 | 229,000 | 229,000 | 229,000 | 1 |
| 2007/09/11 | 228,000 | 228,000 | 228,000 | 228,000 | 1 |
| 2007/09/10 | 229,000 | 229,000 | 229,000 | 229,000 | 7 |
| 2007/09/05 | 228,000 | 228,000 | 228,000 | 228,000 | 1 |
| 2007/09/04 | 229,000 | 229,000 | 229,000 | 229,000 | 3 |
| 2007/09/03 | 229,000 | 229,000 | 229,000 | 229,000 | 2 |
| 2007/08/31 | 228,000 | 228,000 | 228,000 | 228,000 | 3 |
| 2007/08/30 | 229,000 | 229,000 | 229,000 | 229,000 | 4 |
| 2007/08/29 | 228,000 | 228,000 | 228,000 | 228,000 | 7 |
| 2007/08/28 | 228,000 | 228,000 | 228,000 | 228,000 | 11 |
| 2007/08/27 | 228,000 | 228,000 | 228,000 | 228,000 | 1 |
| 2007/08/24 | 229,000 | 229,000 | 229,000 | 229,000 | 1 |
| 2007/08/23 | 229,000 | 229,000 | 229,000 | 229,000 | 1 |
| 2007/08/22 | 228,000 | 228,000 | 228,000 | 228,000 | 2 |
| 2007/08/21 | 228,000 | 228,000 | 228,000 | 228,000 | 1 |
| 2007/08/17 | 228,000 | 228,000 | 228,000 | 228,000 | 17 |
| 2007/08/16 | 227,000 | 240,000 | 227,000 | 240,000 | 19 |
| 2007/08/13 | 227,000 | 227,000 | 227,000 | 227,000 | 1 |
| 2007/08/10 | 227,000 | 227,000 | 227,000 | 227,000 | 2 |
| 2007/08/08 | 229,000 | 229,000 | 229,000 | 229,000 | 1 |
| 2007/08/07 | 227,000 | 228,000 | 227,000 | 228,000 | 15 |
| 2007/08/06 | 226,000 | 226,000 | 226,000 | 226,000 | 20 |
| 2007/08/03 | 227,000 | 230,000 | 227,000 | 227,000 | 28 |
| 2007/08/02 | 228,000 | 228,000 | 228,000 | 228,000 | 20 |
| 2007/08/01 | 228,000 | 228,000 | 227,000 | 228,000 | 47 |
| 2007/07/31 | 227,000 | 227,000 | 227,000 | 227,000 | 5 |
| 2007/07/30 | 227,000 | 227,000 | 227,000 | 227,000 | 13 |
| 2007/07/27 | 227,000 | 227,000 | 227,000 | 227,000 | 10 |
| 2007/07/25 | 227,000 | 227,000 | 227,000 | 227,000 | 3 |
| 2007/07/24 | 227,000 | 227,000 | 227,000 | 227,000 | 1 |
| 2007/07/23 | 230,000 | 230,000 | 230,000 | 230,000 | 5 |
| 2007/07/20 | 227,000 | 227,000 | 227,000 | 227,000 | 47 |
| 2007/07/19 | 227,000 | 227,000 | 227,000 | 227,000 | 3 |
| 2007/07/18 | 229,000 | 229,000 | 227,000 | 227,000 | 3 |
| 2007/07/17 | 227,000 | 227,000 | 227,000 | 227,000 | 1 |
| 2007/07/13 | 227,000 | 229,000 | 227,000 | 229,000 | 5 |
| 2007/07/12 | 227,000 | 227,000 | 227,000 | 227,000 | 1 |
| 2007/07/11 | 227,000 | 227,000 | 225,000 | 227,000 | 29 |
| 2007/07/10 | 226,000 | 226,000 | 226,000 | 226,000 | 11 |
| 2007/07/09 | 225,000 | 225,000 | 225,000 | 225,000 | 1 |
| 2007/07/06 | 227,000 | 227,000 | 227,000 | 227,000 | 3 |
| 2007/07/05 | 240,000 | 240,000 | 227,000 | 227,000 | 2 |
| 2007/07/04 | 233,000 | 233,000 | 233,000 | 233,000 | 1 |
| 2007/07/03 | 225,000 | 226,000 | 225,000 | 226,000 | 11 |
| 2007/07/02 | 225,000 | 226,000 | 225,000 | 226,000 | 4 |
| 2007/06/29 | 225,000 | 225,000 | 221,000 | 225,000 | 11 |
| 2007/06/28 | 225,000 | 225,000 | 225,000 | 225,000 | 2 |
| 2007/06/27 | 224,000 | 224,000 | 224,000 | 224,000 | 1 |
| 2007/06/25 | 221,000 | 221,000 | 221,000 | 221,000 | 6 |
| 2007/06/21 | 222,000 | 222,000 | 222,000 | 222,000 | 17 |
| 2007/06/20 | 220,000 | 221,000 | 220,000 | 221,000 | 10 |
| 2007/06/19 | 220,000 | 221,000 | 220,000 | 221,000 | 3 |
| 2007/06/18 | 219,000 | 220,000 | 219,000 | 220,000 | 8 |
| 2007/06/15 | 219,000 | 220,000 | 219,000 | 219,000 | 6 |
| 2007/06/14 | 219,000 | 219,000 | 219,000 | 219,000 | 10 |
| 2007/06/12 | 219,000 | 219,000 | 219,000 | 219,000 | 23 |
| 2007/06/11 | 219,000 | 219,000 | 219,000 | 219,000 | 1 |
| 2007/06/08 | 219,000 | 219,000 | 219,000 | 219,000 | 9 |
| 2007/06/07 | 219,000 | 219,000 | 219,000 | 219,000 | 5 |
| 2007/06/06 | 218,000 | 219,000 | 218,000 | 219,000 | 10 |
| 2007/06/05 | 219,000 | 219,000 | 219,000 | 219,000 | 13 |
| 2007/06/04 | 219,000 | 219,000 | 219,000 | 219,000 | 8 |
| 2007/06/01 | 219,000 | 219,000 | 219,000 | 219,000 | 46 |
| 2007/05/31 | 224,000 | 224,000 | 224,000 | 224,000 | 2 |
| 2007/05/28 | 219,000 | 219,000 | 219,000 | 219,000 | 1 |
| 2007/05/25 | 222,000 | 222,000 | 222,000 | 222,000 | 10 |
| 2007/05/24 | 222,000 | 222,000 | 222,000 | 222,000 | 1 |
| 2007/05/23 | 220,000 | 222,000 | 220,000 | 222,000 | 52 |
| 2007/05/22 | 218,000 | 223,000 | 218,000 | 223,000 | 14 |
| 2007/05/21 | 220,000 | 220,000 | 219,000 | 219,000 | 3 |
| 2007/05/18 | 218,000 | 218,000 | 218,000 | 218,000 | 250 |
| 2007/05/17 | 217,000 | 218,000 | 215,000 | 218,000 | 56 |
| 2007/05/16 | 210,000 | 214,000 | 210,000 | 212,000 | 64 |
| 2007/05/15 | 215,000 | 215,000 | 215,000 | 215,000 | 5 |
| 2007/05/14 | 218,000 | 218,000 | 217,000 | 217,000 | 40 |
| 2007/05/10 | 218,000 | 218,000 | 218,000 | 218,000 | 3 |
| 2007/05/09 | 219,000 | 219,000 | 218,000 | 219,000 | 36 |
| 2007/05/08 | 218,000 | 218,000 | 218,000 | 218,000 | 2 |
| 2007/05/07 | 220,000 | 220,000 | 220,000 | 220,000 | 2 |
| 2007/05/02 | 218,000 | 218,000 | 218,000 | 218,000 | 1 |
| 2007/05/01 | 220,000 | 220,000 | 220,000 | 220,000 | 1 |
| 2007/04/27 | 218,000 | 218,000 | 218,000 | 218,000 | 3 |
| 2007/04/26 | 218,000 | 218,000 | 218,000 | 218,000 | 2 |
| 2007/04/25 | 218,000 | 218,000 | 218,000 | 218,000 | 3 |
| 2007/04/23 | 219,000 | 219,000 | 218,000 | 218,000 | 10 |
| 2007/04/20 | 218,000 | 219,000 | 218,000 | 219,000 | 26 |
| 2007/04/19 | 219,000 | 219,000 | 218,000 | 218,000 | 7 |
| 2007/04/18 | 219,000 | 219,000 | 219,000 | 219,000 | 3 |
| 2007/04/17 | 222,000 | 222,000 | 218,000 | 219,000 | 36 |
| 2007/04/16 | 219,000 | 222,000 | 219,000 | 220,000 | 11 |
| 2007/04/13 | 219,000 | 219,000 | 219,000 | 219,000 | 5 |
| 2007/04/11 | 219,000 | 220,000 | 219,000 | 220,000 | 20 |
| 2007/04/10 | 220,000 | 220,000 | 218,000 | 218,000 | 6 |
| 2007/04/09 | 219,000 | 219,000 | 218,000 | 218,000 | 11 |
| 2007/04/06 | 225,000 | 225,000 | 220,000 | 220,000 | 3 |
| 2007/04/05 | 220,000 | 220,000 | 220,000 | 220,000 | 12 |
| 2007/04/04 | 220,000 | 221,000 | 220,000 | 220,000 | 16 |
| 2007/04/03 | 221,000 | 221,000 | 220,000 | 220,000 | 32 |
| 2007/04/02 | 220,000 | 222,000 | 219,000 | 222,000 | 22 |
| 2007/03/30 | 220,000 | 220,000 | 220,000 | 220,000 | 30 |
| 2007/03/29 | 220,000 | 221,000 | 220,000 | 220,000 | 16 |
| 2007/03/28 | 220,000 | 220,000 | 220,000 | 220,000 | 20 |
| 2007/03/27 | 220,000 | 220,000 | 220,000 | 220,000 | 10 |
| 2007/03/26 | 221,000 | 223,000 | 221,000 | 223,000 | 27 |
| 2007/03/23 | 220,000 | 220,000 | 220,000 | 220,000 | 2 |
| 2007/03/22 | 220,000 | 225,000 | 220,000 | 225,000 | 121 |
| 2007/03/20 | 223,000 | 223,000 | 220,000 | 220,000 | 26 |
| 2007/03/19 | 220,000 | 220,000 | 220,000 | 220,000 | 7 |
| 2007/03/16 | 220,000 | 225,000 | 220,000 | 220,000 | 109 |
| 2007/03/15 | 220,000 | 225,000 | 220,000 | 220,000 | 180 |
| 2007/03/14 | 225,000 | 225,000 | 220,000 | 220,000 | 30 |
| 2007/03/13 | 223,000 | 228,000 | 222,000 | 228,000 | 52 |
| 2007/03/12 | 216,000 | 221,000 | 216,000 | 220,000 | 57 |
| 2007/03/09 | 213,000 | 214,000 | 213,000 | 214,000 | 10 |
| 2007/03/08 | 213,000 | 215,000 | 212,000 | 213,000 | 16 |
| 2007/03/07 | 214,000 | 215,000 | 212,000 | 212,000 | 54 |
| 2007/03/06 | 213,000 | 214,000 | 213,000 | 214,000 | 16 |
| 2007/03/05 | 211,000 | 214,000 | 209,000 | 213,000 | 82 |
| 2007/03/02 | 211,000 | 215,000 | 211,000 | 215,000 | 12 |
| 2007/03/01 | 214,000 | 214,000 | 206,000 | 210,000 | 69 |
| 2007/02/28 | 202,000 | 213,000 | 196,000 | 213,000 | 136 |
| 2007/02/27 | 216,000 | 216,000 | 214,000 | 214,000 | 12 |
| 2007/02/26 | 223,000 | 223,000 | 215,000 | 215,000 | 25 |
| 2007/02/23 | 219,000 | 225,000 | 215,000 | 223,000 | 114 |
| 2007/02/22 | 211,000 | 219,000 | 211,000 | 219,000 | 53 |
| 2007/02/21 | 210,000 | 213,000 | 206,000 | 210,000 | 33 |
| 2007/02/20 | 206,000 | 210,000 | 205,000 | 210,000 | 42 |
| 2007/02/19 | 216,000 | 216,000 | 208,000 | 210,000 | 46 |
| 2007/02/16 | 219,000 | 219,000 | 214,000 | 216,000 | 95 |
| 2007/02/15 | 210,000 | 218,000 | 206,000 | 218,000 | 141 |
| 2007/02/14 | 210,000 | 212,000 | 202,000 | 207,000 | 84 |
| 2007/02/13 | 214,000 | 220,000 | 206,000 | 210,000 | 111 |
| 2007/02/09 | 210,000 | 213,000 | 205,000 | 212,000 | 159 |
| 2007/02/08 | 226,000 | 233,000 | 202,000 | 207,000 | 464 |
| 2007/02/07 | 218,000 | 230,000 | 217,000 | 225,000 | 645 |
| 2007/02/06 | 282,000 | 285,000 | 242,000 | 242,000 | 2,900 |