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 |
|---|---|---|---|---|---|
| 2009/12/30 | 39,000 | 39,000 | 39,000 | 39,000 | 1 |
| 2009/12/29 | 38,500 | 38,500 | 38,500 | 38,500 | 3 |
| 2009/12/25 | 38,800 | 39,400 | 38,400 | 39,000 | 22 |
| 2009/12/24 | 34,000 | 36,000 | 34,000 | 36,000 | 9 |
| 2009/12/22 | 32,000 | 32,000 | 32,000 | 32,000 | 1 |
| 2009/12/21 | 32,000 | 32,000 | 32,000 | 32,000 | 1 |
| 2009/12/18 | 32,000 | 32,000 | 32,000 | 32,000 | 6 |
| 2009/12/17 | 29,000 | 29,000 | 29,000 | 29,000 | 17 |
| 2009/12/16 | 28,510 | 28,510 | 28,500 | 28,500 | 3 |
| 2009/12/15 | 27,800 | 27,800 | 27,800 | 27,800 | 4 |
| 2009/12/14 | 30,000 | 30,000 | 28,000 | 28,000 | 14 |
| 2009/12/11 | 27,000 | 27,000 | 27,000 | 27,000 | 1 |
| 2009/12/10 | 27,000 | 27,000 | 26,700 | 26,700 | 3 |
| 2009/12/07 | 26,990 | 26,990 | 26,990 | 26,990 | 2 |
| 2009/12/04 | 26,900 | 27,000 | 26,900 | 27,000 | 6 |
| 2009/12/02 | 27,000 | 27,000 | 27,000 | 27,000 | 11 |
| 2009/11/30 | 27,000 | 27,000 | 27,000 | 27,000 | 2 |
| 2009/11/25 | 24,010 | 24,010 | 24,000 | 24,000 | 3 |
| 2009/11/24 | 24,000 | 24,000 | 23,000 | 23,000 | 5 |
| 2009/11/20 | 24,300 | 24,300 | 23,210 | 23,210 | 5 |
| 2009/11/19 | 25,190 | 25,200 | 25,190 | 25,200 | 27 |
| 2009/11/17 | 25,800 | 25,800 | 25,800 | 25,800 | 1 |
| 2009/11/16 | 26,700 | 26,700 | 26,700 | 26,700 | 6 |
| 2009/11/13 | 26,700 | 26,900 | 26,500 | 26,700 | 28 |
| 2009/11/12 | 26,500 | 26,500 | 26,500 | 26,500 | 6 |
| 2009/11/11 | 23,050 | 23,500 | 23,050 | 23,500 | 51 |
| 2009/11/10 | 20,000 | 20,500 | 20,000 | 20,500 | 4 |
| 2009/11/05 | 22,110 | 22,110 | 20,000 | 20,000 | 10 |
| 2009/11/04 | 20,100 | 20,100 | 20,100 | 20,100 | 1 |
| 2009/11/02 | 20,300 | 20,300 | 20,300 | 20,300 | 5 |
| 2009/10/30 | 21,100 | 21,100 | 21,100 | 21,100 | 2 |
| 2009/10/28 | 21,100 | 21,100 | 21,100 | 21,100 | 16 |
| 2009/10/27 | 22,000 | 22,000 | 22,000 | 22,000 | 14 |
| 2009/10/26 | 23,000 | 23,000 | 23,000 | 23,000 | 1 |
| 2009/10/23 | 23,000 | 23,000 | 23,000 | 23,000 | 1 |
| 2009/10/22 | 21,800 | 22,000 | 21,800 | 22,000 | 7 |
| 2009/10/21 | 22,000 | 22,000 | 22,000 | 22,000 | 4 |
| 2009/10/16 | 22,100 | 22,100 | 22,100 | 22,100 | 1 |
| 2009/10/14 | 22,400 | 22,400 | 22,400 | 22,400 | 1 |
| 2009/10/13 | 21,900 | 22,100 | 21,000 | 22,100 | 21 |
| 2009/10/07 | 20,200 | 20,200 | 20,200 | 20,200 | 5 |
| 2009/09/30 | 22,000 | 22,000 | 22,000 | 22,000 | 8 |
| 2009/09/28 | 21,400 | 21,400 | 21,400 | 21,400 | 1 |
| 2009/09/25 | 22,000 | 22,000 | 22,000 | 22,000 | 4 |
| 2009/09/24 | 22,000 | 22,000 | 22,000 | 22,000 | 4 |
| 2009/09/18 | 22,000 | 22,000 | 22,000 | 22,000 | 2 |
| 2009/09/17 | 22,000 | 22,000 | 22,000 | 22,000 | 3 |
| 2009/09/15 | 21,100 | 21,100 | 21,100 | 21,100 | 10 |
| 2009/09/11 | 22,990 | 23,000 | 20,010 | 20,010 | 48 |
| 2009/09/10 | 20,900 | 23,000 | 20,900 | 23,000 | 45 |
| 2009/09/09 | 20,000 | 20,200 | 20,000 | 20,000 | 7 |
| 2009/09/07 | 18,570 | 19,160 | 18,570 | 19,160 | 8 |
| 2009/09/04 | 17,400 | 17,400 | 17,000 | 17,170 | 43 |
| 2009/09/03 | 17,610 | 17,770 | 17,000 | 17,000 | 38 |
| 2009/09/02 | 19,000 | 19,000 | 17,600 | 17,600 | 44 |
| 2009/09/01 | 19,700 | 19,700 | 19,000 | 19,000 | 4 |
| 2009/08/31 | 19,870 | 19,900 | 19,870 | 19,900 | 8 |
| 2009/08/28 | 20,900 | 20,900 | 19,120 | 19,920 | 11 |
| 2009/08/27 | 20,500 | 21,700 | 19,800 | 20,900 | 16 |
| 2009/08/26 | 21,050 | 21,050 | 20,700 | 20,700 | 11 |
| 2009/08/25 | 23,150 | 23,450 | 23,150 | 23,450 | 25 |
| 2009/08/24 | 20,450 | 20,450 | 20,450 | 20,450 | 12 |
| 2009/08/21 | 21,000 | 21,000 | 18,400 | 18,400 | 14 |
| 2009/08/20 | 21,400 | 21,400 | 21,000 | 21,000 | 33 |
| 2009/08/18 | 24,400 | 24,400 | 24,400 | 24,400 | 7 |
| 2009/08/14 | 19,400 | 19,400 | 19,400 | 19,400 | 8 |
| 2009/08/13 | 17,000 | 17,400 | 17,000 | 17,400 | 6 |
| 2009/08/12 | 16,500 | 16,500 | 16,500 | 16,500 | 5 |
| 2009/08/11 | 16,900 | 16,900 | 16,900 | 16,900 | 3 |
| 2009/08/10 | 18,070 | 18,070 | 16,100 | 16,100 | 11 |
| 2009/08/06 | 16,600 | 16,650 | 16,600 | 16,650 | 2 |
| 2009/08/05 | 16,560 | 16,560 | 16,010 | 16,300 | 6 |
| 2009/08/04 | 19,800 | 19,800 | 16,400 | 16,400 | 13 |
| 2009/08/03 | 17,600 | 18,000 | 17,600 | 18,000 | 16 |
| 2009/07/31 | 15,200 | 15,200 | 15,200 | 15,200 | 8 |
| 2009/07/30 | 16,600 | 17,200 | 16,600 | 16,600 | 20 |
| 2009/07/29 | 16,600 | 16,600 | 16,600 | 16,600 | 2 |
| 2009/07/28 | 17,700 | 17,700 | 16,100 | 16,100 | 32 |
| 2009/07/27 | 15,600 | 15,700 | 15,500 | 15,700 | 31 |
| 2009/07/24 | 20,000 | 20,000 | 17,500 | 17,500 | 12 |
| 2009/07/22 | 19,000 | 20,000 | 19,000 | 20,000 | 2 |
| 2009/07/17 | 18,700 | 18,900 | 17,900 | 18,900 | 10 |
| 2009/07/16 | 16,750 | 16,940 | 16,500 | 16,900 | 5 |
| 2009/07/15 | 14,500 | 14,950 | 14,500 | 14,950 | 10 |
| 2009/07/14 | 15,100 | 15,100 | 14,300 | 14,300 | 20 |
| 2009/07/13 | 16,000 | 16,000 | 14,300 | 14,300 | 12 |
| 2009/07/10 | 18,010 | 18,010 | 16,030 | 16,030 | 6 |
| 2009/07/08 | 18,010 | 18,010 | 18,010 | 18,010 | 1 |
| 2009/07/07 | 18,600 | 18,680 | 18,600 | 18,680 | 2 |
| 2009/07/06 | 19,000 | 19,100 | 18,520 | 18,520 | 15 |
| 2009/07/02 | 18,360 | 19,900 | 18,360 | 19,300 | 12 |
| 2009/07/01 | 20,600 | 20,600 | 18,000 | 20,000 | 46 |
| 2009/06/30 | 20,800 | 20,800 | 20,000 | 20,000 | 42 |
| 2009/06/29 | 20,300 | 23,000 | 20,300 | 23,000 | 28 |
| 2009/06/26 | 27,000 | 27,000 | 26,000 | 26,000 | 21 |
| 2009/06/25 | 26,000 | 26,000 | 24,000 | 26,000 | 18 |
| 2009/06/24 | 21,500 | 23,000 | 21,500 | 23,000 | 36 |
| 2009/06/23 | 18,800 | 20,000 | 18,800 | 20,000 | 29 |
| 2009/06/19 | 16,000 | 16,000 | 16,000 | 16,000 | 9 |
| 2009/06/18 | 14,000 | 14,000 | 14,000 | 14,000 | 18 |
| 2009/06/17 | 10,000 | 12,000 | 10,000 | 12,000 | 52 |
| 2009/06/16 | 10,000 | 10,000 | 10,000 | 10,000 | 137 |
| 2009/06/15 | 9,800 | 10,000 | 9,800 | 10,000 | 20 |
| 2009/06/12 | 10,000 | 10,000 | 10,000 | 10,000 | 13 |
| 2009/06/11 | 10,000 | 10,000 | 10,000 | 10,000 | 10 |
| 2009/06/10 | 10,000 | 10,000 | 10,000 | 10,000 | 22 |
| 2009/06/09 | 10,000 | 10,000 | 10,000 | 10,000 | 10 |
| 2009/06/08 | 10,000 | 10,000 | 10,000 | 10,000 | 11 |
| 2009/06/05 | 10,000 | 10,000 | 10,000 | 10,000 | 19 |
| 2009/06/04 | 10,000 | 10,000 | 10,000 | 10,000 | 9 |
| 2009/06/03 | 10,000 | 10,000 | 10,000 | 10,000 | 5 |
| 2009/06/02 | 9,200 | 9,200 | 9,200 | 9,200 | 10 |
| 2009/06/01 | 10,000 | 10,000 | 10,000 | 10,000 | 10 |
| 2009/05/28 | 10,000 | 10,000 | 10,000 | 10,000 | 9 |
| 2009/05/27 | 9,800 | 9,800 | 9,400 | 9,500 | 20 |
| 2009/05/26 | 10,000 | 10,000 | 10,000 | 10,000 | 6 |
| 2009/05/25 | 10,000 | 10,000 | 9,800 | 9,800 | 34 |
| 2009/05/22 | 10,000 | 10,000 | 10,000 | 10,000 | 10 |
| 2009/05/21 | 10,000 | 10,000 | 10,000 | 10,000 | 28 |
| 2009/05/20 | 10,000 | 10,000 | 10,000 | 10,000 | 11 |
| 2009/05/19 | 10,000 | 10,000 | 10,000 | 10,000 | 28 |
| 2009/05/18 | 10,800 | 10,800 | 10,000 | 10,000 | 27 |
| 2009/05/15 | 9,800 | 9,800 | 9,800 | 9,800 | 1 |
| 2009/05/12 | 10,000 | 10,000 | 10,000 | 10,000 | 10 |
| 2009/05/11 | 10,000 | 10,000 | 10,000 | 10,000 | 10 |
| 2009/05/08 | 10,000 | 10,100 | 10,000 | 10,000 | 30 |
| 2009/05/07 | 10,000 | 10,000 | 10,000 | 10,000 | 1 |
| 2009/04/30 | 10,000 | 10,000 | 10,000 | 10,000 | 9 |
| 2009/04/28 | 9,990 | 10,000 | 9,990 | 10,000 | 32 |
| 2009/04/24 | 10,000 | 10,000 | 10,000 | 10,000 | 49 |
| 2009/04/17 | 9,900 | 10,000 | 9,900 | 10,000 | 16 |
| 2009/04/16 | 10,000 | 10,000 | 10,000 | 10,000 | 30 |
| 2009/04/15 | 9,600 | 9,600 | 9,600 | 9,600 | 1 |
| 2009/04/14 | 10,000 | 10,000 | 10,000 | 10,000 | 3 |
| 2009/04/13 | 10,000 | 10,000 | 10,000 | 10,000 | 21 |
| 2009/04/09 | 9,600 | 9,600 | 9,600 | 9,600 | 2 |
| 2009/04/08 | 10,000 | 10,000 | 10,000 | 10,000 | 1 |
| 2009/04/07 | 10,100 | 10,100 | 10,000 | 10,000 | 11 |
| 2009/04/03 | 11,000 | 11,000 | 11,000 | 11,000 | 14 |
| 2009/04/02 | 11,000 | 11,000 | 10,000 | 10,200 | 13 |
| 2009/04/01 | 12,590 | 12,590 | 11,000 | 11,500 | 14 |
| 2009/03/31 | 9,990 | 10,600 | 9,990 | 10,600 | 7 |
| 2009/03/30 | 9,410 | 9,410 | 9,410 | 9,410 | 2 |
| 2009/03/27 | 9,500 | 9,500 | 9,100 | 9,100 | 31 |
| 2009/03/26 | 9,600 | 9,600 | 9,470 | 9,470 | 21 |
| 2009/03/25 | 9,800 | 9,800 | 9,500 | 9,600 | 31 |
| 2009/03/24 | 10,000 | 10,000 | 9,800 | 9,800 | 6 |
| 2009/03/23 | 10,000 | 10,000 | 10,000 | 10,000 | 120 |
| 2009/03/12 | 10,000 | 10,000 | 10,000 | 10,000 | 1 |
| 2009/03/04 | 10,000 | 10,000 | 10,000 | 10,000 | 7 |
| 2009/03/03 | 9,100 | 9,200 | 9,100 | 9,200 | 4 |
| 2009/03/02 | 9,100 | 9,500 | 9,100 | 9,500 | 2 |
| 2009/02/27 | 10,100 | 10,100 | 10,100 | 10,100 | 30 |
| 2009/02/26 | 10,150 | 10,150 | 10,150 | 10,150 | 1 |
| 2009/02/25 | 10,390 | 10,390 | 10,150 | 10,150 | 31 |
| 2009/02/24 | 11,200 | 11,200 | 10,200 | 10,200 | 2 |
| 2009/02/16 | 12,000 | 12,000 | 12,000 | 12,000 | 1 |
| 2009/02/12 | 10,200 | 10,880 | 10,200 | 10,880 | 2 |
| 2009/02/10 | 11,000 | 11,000 | 11,000 | 11,000 | 2 |
| 2009/02/09 | 10,850 | 11,000 | 10,850 | 11,000 | 2 |
| 2009/02/06 | 10,430 | 10,450 | 10,260 | 10,450 | 3 |
| 2009/02/05 | 10,800 | 10,950 | 10,250 | 10,250 | 30 |
| 2009/02/03 | 12,200 | 12,200 | 12,200 | 12,200 | 1 |
| 2009/01/30 | 11,680 | 12,000 | 11,680 | 12,000 | 16 |
| 2009/01/29 | 10,800 | 11,510 | 10,700 | 11,510 | 7 |
| 2009/01/28 | 12,000 | 12,400 | 12,000 | 12,400 | 18 |
| 2009/01/26 | 12,000 | 12,000 | 12,000 | 12,000 | 5 |
| 2009/01/23 | 14,000 | 14,000 | 14,000 | 14,000 | 16 |
| 2009/01/22 | 14,000 | 14,000 | 14,000 | 14,000 | 4 |
| 2009/01/19 | 13,880 | 14,280 | 13,880 | 14,280 | 7 |
| 2009/01/16 | 13,800 | 13,800 | 13,800 | 13,800 | 1 |
| 2009/01/15 | 15,400 | 15,400 | 15,400 | 15,400 | 4 |
| 2009/01/14 | 13,600 | 15,200 | 13,600 | 15,200 | 46 |
| 2009/01/08 | 15,600 | 15,600 | 15,600 | 15,600 | 1 |