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 |
|---|---|---|---|---|---|
| 2012/12/28 | 58,500 | 59,300 | 58,500 | 58,700 | 25 |
| 2012/12/27 | 61,000 | 61,000 | 61,000 | 61,000 | 2 |
| 2012/12/26 | 60,000 | 60,000 | 59,700 | 59,700 | 3 |
| 2012/12/25 | 61,000 | 61,000 | 58,700 | 61,000 | 6 |
| 2012/12/21 | 58,600 | 58,600 | 58,000 | 58,000 | 16 |
| 2012/12/20 | 59,000 | 59,000 | 59,000 | 59,000 | 4 |
| 2012/12/19 | 60,000 | 60,000 | 58,500 | 58,500 | 22 |
| 2012/12/18 | 58,000 | 59,000 | 58,000 | 59,000 | 10 |
| 2012/12/17 | 57,700 | 58,000 | 57,700 | 58,000 | 3 |
| 2012/12/13 | 58,600 | 58,600 | 57,700 | 57,700 | 22 |
| 2012/12/12 | 58,900 | 58,900 | 58,800 | 58,800 | 4 |
| 2012/12/06 | 60,400 | 60,400 | 58,300 | 58,300 | 5 |
| 2012/12/05 | 58,000 | 58,100 | 58,000 | 58,000 | 21 |
| 2012/12/04 | 60,400 | 60,400 | 59,000 | 59,000 | 10 |
| 2012/12/03 | 60,000 | 60,000 | 60,000 | 60,000 | 4 |
| 2012/11/30 | 59,200 | 59,400 | 59,200 | 59,400 | 3 |
| 2012/11/29 | 59,000 | 59,200 | 59,000 | 59,200 | 6 |
| 2012/11/27 | 60,000 | 60,000 | 60,000 | 60,000 | 4 |
| 2012/11/26 | 60,000 | 60,000 | 59,000 | 59,000 | 7 |
| 2012/11/21 | 60,000 | 60,000 | 60,000 | 60,000 | 1 |
| 2012/11/15 | 62,500 | 62,500 | 61,000 | 61,000 | 13 |
| 2012/11/14 | 61,500 | 61,500 | 61,500 | 61,500 | 1 |
| 2012/11/13 | 60,000 | 60,000 | 60,000 | 60,000 | 3 |
| 2012/11/12 | 60,000 | 60,000 | 59,200 | 59,200 | 9 |
| 2012/11/09 | 60,600 | 61,000 | 59,500 | 61,000 | 26 |
| 2012/11/08 | 61,000 | 61,000 | 61,000 | 61,000 | 1 |
| 2012/11/07 | 60,700 | 60,700 | 60,600 | 60,600 | 4 |
| 2012/11/06 | 60,600 | 60,600 | 60,600 | 60,600 | 4 |
| 2012/11/05 | 60,500 | 60,500 | 60,500 | 60,500 | 3 |
| 2012/10/31 | 60,200 | 60,200 | 60,200 | 60,200 | 1 |
| 2012/10/30 | 61,000 | 61,000 | 61,000 | 61,000 | 3 |
| 2012/10/29 | 60,800 | 60,800 | 60,000 | 60,000 | 11 |
| 2012/10/26 | 60,700 | 60,700 | 60,700 | 60,700 | 3 |
| 2012/10/25 | 61,000 | 61,000 | 61,000 | 61,000 | 10 |
| 2012/10/24 | 61,000 | 61,100 | 61,000 | 61,100 | 6 |
| 2012/10/23 | 61,000 | 61,000 | 61,000 | 61,000 | 2 |
| 2012/10/22 | 61,000 | 63,400 | 60,000 | 63,400 | 23 |
| 2012/10/19 | 63,100 | 63,100 | 63,000 | 63,000 | 2 |
| 2012/10/18 | 64,000 | 64,000 | 64,000 | 64,000 | 1 |
| 2012/10/16 | 61,500 | 62,000 | 60,500 | 62,000 | 4 |
| 2012/10/15 | 60,200 | 61,000 | 60,200 | 61,000 | 6 |
| 2012/10/12 | 59,000 | 59,200 | 59,000 | 59,200 | 4 |
| 2012/10/11 | 60,200 | 60,200 | 60,200 | 60,200 | 3 |
| 2012/10/10 | 60,200 | 60,200 | 59,000 | 60,000 | 11 |
| 2012/10/09 | 60,000 | 60,200 | 60,000 | 60,200 | 3 |
| 2012/10/04 | 61,500 | 61,500 | 60,000 | 60,000 | 35 |
| 2012/10/03 | 58,000 | 59,000 | 58,000 | 59,000 | 3 |
| 2012/10/02 | 57,000 | 58,000 | 57,000 | 57,000 | 3 |
| 2012/10/01 | 57,000 | 57,000 | 57,000 | 57,000 | 3 |
| 2012/09/28 | 57,000 | 57,000 | 57,000 | 57,000 | 1 |
| 2012/09/26 | 58,000 | 58,000 | 57,200 | 57,200 | 6 |
| 2012/09/25 | 58,000 | 58,000 | 58,000 | 58,000 | 3 |
| 2012/09/24 | 60,000 | 60,000 | 60,000 | 60,000 | 1 |
| 2012/09/20 | 58,400 | 58,400 | 58,400 | 58,400 | 1 |
| 2012/09/19 | 59,000 | 60,000 | 58,000 | 58,000 | 12 |
| 2012/09/18 | 58,200 | 58,200 | 58,200 | 58,200 | 1 |
| 2012/09/13 | 59,000 | 59,000 | 58,000 | 59,000 | 7 |
| 2012/09/12 | 60,000 | 60,000 | 60,000 | 60,000 | 1 |
| 2012/09/07 | 57,900 | 60,900 | 57,900 | 60,900 | 4 |
| 2012/09/05 | 57,200 | 57,200 | 57,200 | 57,200 | 2 |
| 2012/09/04 | 62,100 | 62,100 | 60,100 | 60,100 | 3 |
| 2012/09/03 | 60,100 | 60,100 | 60,100 | 60,100 | 1 |
| 2012/08/31 | 60,500 | 60,500 | 59,500 | 60,100 | 3 |
| 2012/08/30 | 60,000 | 60,500 | 60,000 | 60,500 | 2 |
| 2012/08/29 | 58,400 | 58,400 | 58,400 | 58,400 | 1 |
| 2012/08/27 | 60,400 | 60,400 | 60,400 | 60,400 | 2 |
| 2012/08/24 | 60,300 | 60,300 | 60,000 | 60,000 | 4 |
| 2012/08/23 | 61,000 | 61,000 | 61,000 | 61,000 | 2 |
| 2012/08/21 | 60,000 | 62,000 | 60,000 | 62,000 | 5 |
| 2012/08/20 | 61,000 | 61,500 | 61,000 | 61,000 | 6 |
| 2012/08/17 | 60,000 | 64,000 | 60,000 | 63,000 | 28 |
| 2012/08/14 | 60,000 | 60,200 | 60,000 | 60,200 | 16 |
| 2012/08/13 | 63,100 | 63,100 | 61,100 | 61,300 | 25 |
| 2012/08/10 | 67,500 | 67,500 | 67,100 | 67,100 | 6 |
| 2012/08/09 | 67,000 | 72,000 | 67,000 | 69,000 | 8 |
| 2012/08/08 | 67,000 | 67,000 | 67,000 | 67,000 | 1 |
| 2012/08/06 | 70,000 | 70,000 | 66,100 | 69,000 | 34 |
| 2012/08/03 | 71,800 | 74,000 | 70,000 | 70,400 | 50 |
| 2012/08/02 | 72,100 | 72,100 | 72,000 | 72,000 | 6 |
| 2012/08/01 | 73,000 | 73,000 | 71,600 | 71,600 | 20 |
| 2012/07/31 | 79,000 | 81,000 | 74,500 | 79,500 | 10 |
| 2012/07/30 | 82,000 | 82,000 | 82,000 | 82,000 | 2 |
| 2012/07/26 | 72,900 | 82,000 | 72,000 | 82,000 | 8 |
| 2012/07/25 | 71,500 | 77,400 | 71,100 | 77,400 | 15 |
| 2012/07/24 | 74,600 | 77,500 | 71,500 | 71,500 | 11 |
| 2012/07/23 | 86,000 | 86,000 | 73,000 | 73,100 | 39 |
| 2012/07/20 | 80,000 | 87,500 | 80,000 | 86,000 | 26 |
| 2012/07/19 | 89,800 | 98,000 | 78,500 | 79,900 | 153 |
| 2012/07/18 | 75,800 | 90,000 | 75,000 | 89,800 | 105 |
| 2012/07/17 | 71,500 | 75,000 | 71,500 | 75,000 | 28 |
| 2012/07/13 | 73,000 | 73,000 | 73,000 | 73,000 | 4 |
| 2012/07/12 | 72,000 | 73,000 | 70,000 | 73,000 | 21 |
| 2012/07/11 | 66,000 | 73,000 | 66,000 | 73,000 | 5 |
| 2012/07/10 | 69,000 | 69,000 | 69,000 | 69,000 | 1 |
| 2012/07/09 | 66,000 | 66,000 | 66,000 | 66,000 | 2 |
| 2012/07/06 | 61,000 | 61,000 | 60,000 | 60,000 | 3 |
| 2012/07/05 | 62,000 | 62,000 | 62,000 | 62,000 | 2 |
| 2012/07/04 | 62,000 | 62,000 | 62,000 | 62,000 | 7 |
| 2012/07/03 | 62,000 | 62,000 | 62,000 | 62,000 | 5 |
| 2012/07/02 | 61,000 | 64,000 | 61,000 | 62,000 | 13 |
| 2012/06/27 | 59,600 | 60,000 | 59,600 | 60,000 | 16 |
| 2012/06/25 | 60,000 | 60,000 | 57,600 | 59,600 | 7 |
| 2012/06/21 | 58,000 | 58,000 | 58,000 | 58,000 | 2 |
| 2012/06/19 | 57,800 | 57,800 | 57,600 | 57,600 | 2 |
| 2012/06/18 | 59,000 | 60,800 | 57,800 | 57,800 | 4 |
| 2012/06/15 | 58,800 | 58,800 | 58,800 | 58,800 | 4 |
| 2012/06/13 | 57,000 | 57,000 | 57,000 | 57,000 | 7 |
| 2012/06/07 | 52,400 | 52,400 | 52,100 | 52,100 | 5 |
| 2012/06/06 | 53,900 | 53,900 | 53,100 | 53,100 | 7 |
| 2012/05/31 | 54,500 | 54,500 | 54,500 | 54,500 | 1 |
| 2012/05/28 | 55,800 | 58,000 | 55,800 | 58,000 | 3 |
| 2012/05/24 | 58,800 | 58,800 | 58,800 | 58,800 | 1 |
| 2012/05/23 | 58,800 | 58,800 | 58,800 | 58,800 | 1 |
| 2012/05/22 | 56,800 | 56,800 | 56,800 | 56,800 | 1 |
| 2012/05/21 | 56,800 | 56,800 | 56,800 | 56,800 | 1 |
| 2012/05/18 | 57,000 | 57,000 | 57,000 | 57,000 | 2 |
| 2012/05/17 | 55,000 | 57,000 | 55,000 | 56,500 | 28 |
| 2012/05/16 | 57,000 | 57,000 | 55,000 | 55,000 | 3 |
| 2012/05/15 | 56,000 | 56,000 | 56,000 | 56,000 | 3 |
| 2012/05/14 | 56,000 | 56,000 | 56,000 | 56,000 | 9 |
| 2012/05/10 | 56,000 | 56,000 | 56,000 | 56,000 | 1 |
| 2012/05/08 | 54,000 | 54,000 | 54,000 | 54,000 | 1 |
| 2012/05/07 | 54,000 | 54,000 | 54,000 | 54,000 | 5 |
| 2012/05/02 | 56,500 | 57,700 | 56,500 | 57,700 | 4 |
| 2012/05/01 | 57,500 | 57,900 | 56,800 | 56,800 | 9 |
| 2012/04/27 | 57,700 | 57,800 | 56,800 | 56,800 | 5 |
| 2012/04/26 | 57,000 | 57,000 | 57,000 | 57,000 | 3 |
| 2012/04/25 | 56,000 | 56,000 | 56,000 | 56,000 | 1 |
| 2012/04/24 | 55,500 | 55,900 | 51,100 | 55,900 | 4 |
| 2012/04/23 | 53,000 | 55,500 | 53,000 | 55,500 | 13 |
| 2012/04/20 | 53,600 | 54,000 | 53,600 | 54,000 | 6 |
| 2012/04/19 | 47,800 | 48,500 | 47,800 | 48,500 | 2 |
| 2012/04/16 | 46,800 | 48,400 | 46,800 | 48,400 | 11 |
| 2012/04/13 | 46,400 | 46,400 | 46,400 | 46,400 | 3 |
| 2012/04/12 | 46,300 | 46,300 | 46,300 | 46,300 | 2 |
| 2012/04/10 | 47,400 | 47,400 | 47,400 | 47,400 | 1 |
| 2012/04/09 | 47,400 | 47,400 | 47,400 | 47,400 | 13 |
| 2012/04/05 | 48,400 | 48,400 | 48,400 | 48,400 | 1 |
| 2012/04/04 | 49,000 | 49,000 | 49,000 | 49,000 | 13 |
| 2012/04/02 | 49,500 | 49,500 | 49,000 | 49,000 | 7 |
| 2012/03/29 | 43,950 | 47,000 | 43,950 | 47,000 | 21 |
| 2012/03/28 | 43,750 | 44,400 | 43,750 | 44,400 | 5 |
| 2012/03/27 | 44,000 | 44,000 | 40,800 | 40,800 | 17 |
| 2012/03/26 | 44,000 | 44,000 | 43,600 | 43,600 | 12 |
| 2012/03/23 | 43,000 | 44,000 | 43,000 | 44,000 | 21 |
| 2012/03/21 | 42,650 | 43,000 | 42,650 | 43,000 | 21 |
| 2012/03/19 | 42,400 | 42,450 | 42,000 | 42,450 | 9 |
| 2012/03/16 | 41,900 | 42,000 | 41,900 | 42,000 | 6 |
| 2012/03/15 | 41,950 | 42,000 | 41,750 | 42,000 | 6 |
| 2012/03/14 | 42,100 | 42,100 | 41,400 | 41,400 | 15 |
| 2012/03/13 | 40,000 | 40,000 | 40,000 | 40,000 | 38 |
| 2012/03/12 | 38,000 | 38,500 | 37,550 | 38,500 | 24 |
| 2012/03/09 | 36,300 | 37,800 | 36,300 | 37,350 | 8 |
| 2012/03/08 | 36,500 | 36,500 | 36,400 | 36,400 | 3 |
| 2012/03/06 | 36,000 | 36,000 | 36,000 | 36,000 | 4 |
| 2012/03/05 | 37,200 | 37,200 | 34,800 | 35,000 | 36 |
| 2012/03/02 | 38,400 | 38,400 | 38,400 | 38,400 | 1 |
| 2012/03/01 | 38,100 | 38,100 | 38,100 | 38,100 | 4 |
| 2012/02/29 | 42,000 | 42,000 | 40,000 | 40,000 | 9 |
| 2012/02/28 | 40,000 | 42,650 | 40,000 | 42,650 | 7 |
| 2012/02/24 | 39,800 | 39,800 | 39,800 | 39,800 | 1 |
| 2012/02/23 | 40,000 | 40,000 | 39,600 | 39,600 | 14 |
| 2012/02/22 | 39,600 | 39,600 | 39,600 | 39,600 | 3 |
| 2012/02/21 | 39,800 | 39,800 | 39,600 | 39,600 | 9 |
| 2012/02/20 | 40,000 | 40,000 | 39,800 | 39,800 | 8 |
| 2012/02/16 | 40,000 | 40,000 | 40,000 | 40,000 | 6 |
| 2012/02/15 | 40,000 | 40,000 | 40,000 | 40,000 | 2 |
| 2012/02/09 | 39,000 | 40,000 | 39,000 | 40,000 | 3 |
| 2012/02/08 | 37,400 | 39,000 | 37,400 | 39,000 | 18 |
| 2012/02/06 | 36,900 | 37,000 | 35,800 | 37,000 | 13 |
| 2012/02/03 | 37,000 | 37,000 | 37,000 | 37,000 | 2 |
| 2012/02/02 | 37,000 | 37,000 | 37,000 | 37,000 | 1 |
| 2012/01/31 | 37,000 | 37,000 | 37,000 | 37,000 | 3 |
| 2012/01/30 | 37,050 | 37,050 | 37,000 | 37,000 | 9 |
| 2012/01/27 | 37,700 | 37,700 | 37,500 | 37,500 | 12 |
| 2012/01/26 | 37,600 | 37,600 | 37,600 | 37,600 | 5 |
| 2012/01/25 | 37,800 | 37,800 | 37,800 | 37,800 | 1 |
| 2012/01/24 | 37,200 | 37,800 | 37,200 | 37,800 | 20 |
| 2012/01/23 | 36,500 | 36,500 | 36,500 | 36,500 | 2 |
| 2012/01/20 | 36,100 | 36,100 | 36,100 | 36,100 | 2 |
| 2012/01/05 | 35,500 | 35,500 | 35,500 | 35,500 | 1 |