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 |
|---|---|---|---|---|---|
| 2013/12/30 | 945 | 960 | 945 | 946 | 4,500 |
| 2013/12/27 | 962 | 962 | 955 | 960 | 5,200 |
| 2013/12/26 | 950 | 960 | 950 | 960 | 2,500 |
| 2013/12/25 | 950 | 951 | 940 | 946 | 9,300 |
| 2013/12/24 | 942 | 973 | 942 | 946 | 11,100 |
| 2013/12/20 | 925 | 994 | 925 | 940 | 16,100 |
| 2013/12/19 | 895 | 910 | 895 | 910 | 500 |
| 2013/12/18 | 890 | 935 | 890 | 894 | 500 |
| 2013/12/17 | 910 | 910 | 880 | 885 | 3,000 |
| 2013/12/16 | 950 | 950 | 900 | 900 | 2,600 |
| 2013/12/13 | 992 | 1,028 | 865 | 890 | 7,900 |
| 2013/12/12 | 853 | 977 | 853 | 977 | 21,700 |
| 2013/12/11 | 827 | 827 | 827 | 827 | 100 |
| 2013/12/10 | 830 | 836 | 820 | 836 | 1,500 |
| 2013/12/09 | 828 | 828 | 828 | 828 | 100 |
| 2013/12/06 | 815 | 815 | 815 | 815 | 3,500 |
| 2013/12/05 | 815 | 815 | 815 | 815 | 800 |
| 2013/12/04 | 831 | 831 | 809 | 809 | 1,300 |
| 2013/12/03 | 830 | 830 | 830 | 830 | 200 |
| 2013/12/02 | 824 | 830 | 824 | 824 | 600 |
| 2013/11/29 | 830 | 830 | 823 | 823 | 300 |
| 2013/11/28 | 830 | 830 | 830 | 830 | 200 |
| 2013/11/27 | 830 | 830 | 825 | 825 | 700 |
| 2013/11/26 | 830 | 830 | 830 | 830 | 100 |
| 2013/11/25 | 822 | 823 | 822 | 823 | 300 |
| 2013/11/22 | 830 | 830 | 822 | 822 | 900 |
| 2013/11/21 | 830 | 830 | 820 | 820 | 800 |
| 2013/11/20 | 799 | 822 | 799 | 818 | 1,000 |
| 2013/11/18 | 799 | 799 | 799 | 799 | 200 |
| 2013/11/14 | 810 | 810 | 800 | 800 | 200 |
| 2013/11/12 | 804 | 810 | 804 | 810 | 500 |
| 2013/11/08 | 800 | 800 | 800 | 800 | 100 |
| 2013/11/06 | 800 | 804 | 796 | 796 | 900 |
| 2013/11/05 | 823 | 823 | 819 | 819 | 300 |
| 2013/10/31 | 810 | 810 | 810 | 810 | 100 |
| 2013/10/29 | 806 | 806 | 806 | 806 | 100 |
| 2013/10/28 | 830 | 830 | 830 | 830 | 1,000 |
| 2013/10/25 | 815 | 815 | 815 | 815 | 100 |
| 2013/10/23 | 810 | 810 | 800 | 800 | 1,100 |
| 2013/10/22 | 810 | 810 | 810 | 810 | 1,100 |
| 2013/10/21 | 790 | 790 | 790 | 790 | 200 |
| 2013/10/17 | 790 | 790 | 790 | 790 | 200 |
| 2013/10/16 | 790 | 790 | 790 | 790 | 300 |
| 2013/10/15 | 800 | 800 | 790 | 790 | 2,600 |
| 2013/10/11 | 800 | 800 | 790 | 800 | 2,500 |
| 2013/10/10 | 780 | 780 | 780 | 780 | 200 |
| 2013/10/09 | 778 | 781 | 772 | 781 | 600 |
| 2013/10/08 | 764 | 777 | 764 | 777 | 500 |
| 2013/10/07 | 794 | 794 | 794 | 794 | 600 |
| 2013/10/04 | 820 | 820 | 792 | 794 | 700 |
| 2013/10/03 | 791 | 810 | 791 | 810 | 600 |
| 2013/10/02 | 805 | 805 | 792 | 792 | 200 |
| 2013/10/01 | 810 | 810 | 810 | 810 | 6,400 |
| 2013/09/30 | 831 | 831 | 801 | 801 | 1,200 |
| 2013/09/27 | 810 | 840 | 810 | 840 | 300 |
| 2013/09/26 | 0 | 0 | 0 | 0 | 0 |
| 2013/09/26 | 1 -> 100.00 分割 | ||||
| 2013/09/25 | 79,500 | 79,500 | 79,500 | 79,500 | 1 |
| 2013/09/24 | 81,000 | 81,000 | 81,000 | 81,000 | 8 |
| 2013/09/20 | 80,000 | 81,500 | 80,000 | 81,500 | 15 |
| 2013/09/19 | 82,000 | 82,000 | 82,000 | 82,000 | 2 |
| 2013/09/18 | 80,400 | 82,000 | 79,000 | 82,000 | 13 |
| 2013/09/17 | 80,300 | 80,500 | 80,300 | 80,500 | 15 |
| 2013/09/12 | 75,500 | 75,800 | 75,500 | 75,800 | 8 |
| 2013/09/11 | 77,000 | 77,000 | 77,000 | 77,000 | 2 |
| 2013/09/10 | 77,000 | 77,000 | 77,000 | 77,000 | 2 |
| 2013/09/09 | 77,000 | 77,000 | 77,000 | 77,000 | 1 |
| 2013/09/05 | 77,000 | 77,000 | 77,000 | 77,000 | 2 |
| 2013/08/28 | 77,700 | 77,700 | 77,700 | 77,700 | 1 |
| 2013/08/27 | 79,500 | 79,500 | 79,500 | 79,500 | 1 |
| 2013/08/26 | 80,700 | 80,700 | 79,900 | 79,900 | 4 |
| 2013/08/23 | 82,000 | 82,000 | 82,000 | 82,000 | 6 |
| 2013/08/20 | 80,500 | 80,500 | 80,300 | 80,300 | 6 |
| 2013/08/19 | 81,000 | 81,000 | 81,000 | 81,000 | 1 |
| 2013/08/16 | 83,000 | 83,000 | 80,000 | 80,000 | 12 |
| 2013/08/15 | 83,500 | 83,500 | 82,800 | 82,800 | 36 |
| 2013/08/14 | 83,000 | 83,000 | 82,000 | 82,000 | 35 |
| 2013/08/13 | 86,700 | 87,800 | 82,600 | 83,000 | 68 |
| 2013/08/12 | 85,000 | 87,900 | 85,000 | 87,900 | 4 |
| 2013/08/09 | 74,500 | 79,000 | 74,500 | 79,000 | 29 |
| 2013/08/08 | 78,300 | 78,300 | 78,300 | 78,300 | 2 |
| 2013/08/07 | 75,000 | 75,000 | 73,800 | 73,800 | 2 |
| 2013/08/06 | 75,000 | 75,000 | 73,600 | 73,700 | 6 |
| 2013/08/05 | 75,000 | 75,000 | 75,000 | 75,000 | 1 |
| 2013/08/02 | 75,200 | 75,200 | 75,200 | 75,200 | 1 |
| 2013/07/29 | 76,000 | 76,000 | 75,000 | 75,000 | 3 |
| 2013/07/26 | 79,100 | 79,200 | 78,800 | 78,800 | 5 |
| 2013/07/25 | 79,100 | 79,100 | 79,100 | 79,100 | 1 |
| 2013/07/23 | 80,000 | 80,000 | 78,500 | 78,500 | 6 |
| 2013/07/18 | 80,000 | 80,000 | 79,800 | 80,000 | 6 |
| 2013/07/17 | 79,500 | 79,500 | 78,000 | 79,000 | 5 |
| 2013/07/16 | 80,000 | 81,000 | 80,000 | 81,000 | 4 |
| 2013/07/11 | 80,000 | 80,000 | 80,000 | 80,000 | 3 |
| 2013/07/10 | 80,000 | 80,000 | 80,000 | 80,000 | 3 |
| 2013/07/08 | 78,000 | 80,000 | 78,000 | 78,000 | 6 |
| 2013/07/05 | 76,800 | 77,000 | 76,800 | 77,000 | 4 |
| 2013/07/04 | 76,000 | 76,000 | 76,000 | 76,000 | 10 |
| 2013/07/03 | 72,800 | 75,000 | 72,800 | 75,000 | 32 |
| 2013/07/02 | 72,800 | 72,800 | 72,800 | 72,800 | 10 |
| 2013/06/28 | 72,000 | 72,500 | 72,000 | 72,500 | 6 |
| 2013/06/26 | 72,000 | 72,000 | 72,000 | 72,000 | 11 |
| 2013/06/25 | 75,000 | 75,000 | 73,000 | 75,000 | 7 |
| 2013/06/24 | 76,000 | 76,000 | 76,000 | 76,000 | 3 |
| 2013/06/21 | 74,000 | 74,000 | 73,600 | 74,000 | 11 |
| 2013/06/20 | 74,500 | 74,500 | 74,500 | 74,500 | 6 |
| 2013/06/19 | 76,000 | 76,000 | 76,000 | 76,000 | 4 |
| 2013/06/18 | 78,800 | 78,800 | 78,800 | 78,800 | 1 |
| 2013/06/17 | 75,100 | 78,900 | 75,100 | 78,900 | 5 |
| 2013/06/14 | 75,000 | 76,000 | 75,000 | 75,100 | 17 |
| 2013/06/13 | 76,000 | 76,000 | 76,000 | 76,000 | 1 |
| 2013/06/12 | 74,500 | 79,000 | 74,500 | 79,000 | 11 |
| 2013/06/11 | 79,500 | 79,500 | 75,500 | 75,500 | 30 |
| 2013/06/10 | 80,300 | 80,300 | 78,100 | 78,100 | 8 |
| 2013/06/07 | 82,100 | 82,100 | 75,200 | 79,900 | 63 |
| 2013/06/06 | 84,900 | 85,000 | 84,000 | 85,000 | 4 |
| 2013/06/05 | 85,800 | 85,800 | 85,000 | 85,000 | 11 |
| 2013/06/04 | 86,800 | 86,800 | 86,800 | 86,800 | 1 |
| 2013/06/03 | 87,000 | 87,000 | 84,500 | 86,800 | 17 |
| 2013/05/31 | 89,800 | 92,000 | 88,200 | 88,200 | 21 |
| 2013/05/30 | 88,000 | 90,300 | 85,800 | 89,800 | 14 |
| 2013/05/29 | 88,800 | 88,800 | 88,000 | 88,000 | 6 |
| 2013/05/28 | 88,100 | 88,500 | 88,100 | 88,500 | 2 |
| 2013/05/27 | 87,200 | 88,500 | 87,200 | 88,000 | 3 |
| 2013/05/24 | 90,000 | 90,100 | 90,000 | 90,000 | 25 |
| 2013/05/23 | 91,800 | 92,200 | 87,100 | 87,100 | 40 |
| 2013/05/22 | 96,000 | 96,000 | 91,800 | 91,800 | 20 |
| 2013/05/21 | 100,000 | 100,000 | 98,000 | 98,000 | 12 |
| 2013/05/20 | 98,000 | 100,000 | 96,500 | 100,000 | 10 |
| 2013/05/17 | 89,900 | 96,500 | 86,300 | 96,500 | 105 |
| 2013/05/16 | 97,000 | 98,500 | 89,000 | 92,900 | 157 |
| 2013/05/15 | 119,800 | 120,000 | 113,000 | 115,000 | 63 |
| 2013/05/14 | 115,000 | 119,500 | 115,000 | 119,200 | 19 |
| 2013/05/13 | 122,900 | 122,900 | 119,900 | 120,000 | 82 |
| 2013/05/10 | 120,000 | 120,000 | 111,000 | 120,000 | 40 |
| 2013/05/09 | 115,000 | 120,000 | 115,000 | 119,000 | 21 |
| 2013/05/08 | 123,400 | 123,400 | 114,000 | 117,000 | 25 |
| 2013/05/07 | 118,400 | 123,000 | 116,000 | 123,000 | 89 |
| 2013/05/02 | 100,000 | 106,400 | 100,000 | 106,400 | 32 |
| 2013/05/01 | 95,000 | 104,800 | 95,000 | 100,000 | 494 |
| 2013/04/30 | 87,400 | 93,500 | 87,400 | 93,500 | 23 |
| 2013/04/26 | 90,900 | 91,000 | 86,500 | 87,100 | 8 |
| 2013/04/25 | 80,500 | 91,400 | 80,500 | 90,400 | 52 |
| 2013/04/24 | 84,200 | 84,300 | 80,000 | 80,000 | 8 |
| 2013/04/23 | 82,000 | 82,100 | 82,000 | 82,100 | 2 |
| 2013/04/22 | 80,000 | 83,000 | 80,000 | 83,000 | 4 |
| 2013/04/19 | 79,100 | 79,100 | 79,100 | 79,100 | 2 |
| 2013/04/18 | 78,500 | 78,500 | 78,500 | 78,500 | 4 |
| 2013/04/17 | 80,000 | 80,000 | 80,000 | 80,000 | 6 |
| 2013/04/16 | 80,900 | 80,900 | 80,000 | 80,000 | 9 |
| 2013/04/15 | 81,300 | 82,800 | 81,000 | 81,100 | 214 |
| 2013/04/12 | 80,000 | 80,000 | 79,800 | 79,800 | 8 |
| 2013/04/11 | 80,000 | 80,000 | 80,000 | 80,000 | 3 |
| 2013/04/10 | 81,000 | 81,000 | 80,000 | 80,000 | 16 |
| 2013/04/09 | 82,000 | 82,000 | 81,000 | 81,000 | 2 |
| 2013/04/08 | 81,500 | 83,500 | 81,500 | 83,000 | 7 |
| 2013/04/05 | 78,900 | 79,000 | 75,100 | 75,100 | 3 |
| 2013/04/04 | 79,800 | 79,800 | 76,500 | 76,500 | 36 |
| 2013/04/03 | 73,500 | 80,000 | 72,500 | 80,000 | 9 |
| 2013/04/02 | 73,200 | 73,300 | 71,300 | 71,300 | 20 |
| 2013/04/01 | 75,400 | 75,500 | 75,000 | 75,000 | 13 |
| 2013/03/29 | 79,900 | 79,900 | 79,900 | 79,900 | 1 |
| 2013/03/28 | 83,000 | 83,000 | 80,000 | 80,000 | 29 |
| 2013/03/27 | 85,000 | 85,000 | 83,000 | 83,000 | 43 |
| 2013/03/26 | 85,000 | 85,500 | 84,400 | 85,400 | 31 |
| 2013/03/25 | 80,900 | 85,400 | 80,800 | 84,000 | 26 |
| 2013/03/22 | 78,500 | 80,900 | 78,500 | 80,900 | 5 |
| 2013/03/21 | 80,000 | 80,000 | 80,000 | 80,000 | 5 |
| 2013/03/18 | 79,100 | 79,100 | 77,100 | 77,100 | 11 |
| 2013/03/15 | 78,600 | 79,000 | 78,600 | 79,000 | 17 |
| 2013/03/14 | 79,800 | 83,300 | 78,000 | 80,900 | 26 |
| 2013/03/13 | 77,000 | 77,000 | 76,800 | 76,800 | 8 |
| 2013/03/12 | 77,600 | 80,000 | 77,000 | 77,400 | 12 |
| 2013/03/11 | 77,000 | 80,000 | 77,000 | 77,400 | 10 |
| 2013/03/08 | 80,000 | 80,000 | 80,000 | 80,000 | 2 |
| 2013/03/06 | 77,500 | 80,000 | 77,500 | 80,000 | 15 |
| 2013/03/05 | 74,500 | 74,500 | 74,500 | 74,500 | 1 |
| 2013/03/04 | 69,900 | 70,000 | 69,900 | 70,000 | 7 |
| 2013/03/01 | 67,000 | 68,900 | 67,000 | 68,900 | 5 |
| 2013/02/28 | 67,400 | 68,600 | 67,400 | 68,600 | 3 |
| 2013/02/27 | 66,000 | 66,400 | 66,000 | 66,400 | 5 |
| 2013/02/26 | 66,000 | 66,000 | 65,500 | 65,500 | 23 |
| 2013/02/25 | 69,000 | 69,000 | 66,000 | 66,000 | 42 |
| 2013/02/22 | 64,200 | 66,000 | 64,100 | 65,000 | 30 |
| 2013/02/21 | 65,000 | 65,000 | 65,000 | 65,000 | 1 |
| 2013/02/19 | 64,000 | 64,000 | 63,100 | 64,000 | 59 |
| 2013/02/18 | 65,500 | 65,500 | 64,000 | 64,000 | 51 |
| 2013/02/15 | 66,000 | 66,000 | 62,100 | 64,000 | 82 |
| 2013/02/14 | 66,000 | 66,000 | 65,000 | 66,000 | 35 |
| 2013/02/13 | 66,000 | 66,000 | 65,000 | 65,100 | 19 |
| 2013/02/12 | 68,000 | 68,000 | 66,400 | 67,000 | 6 |
| 2013/02/08 | 67,000 | 67,000 | 65,500 | 66,000 | 28 |
| 2013/02/06 | 66,000 | 67,000 | 66,000 | 67,000 | 3 |
| 2013/02/05 | 67,900 | 67,900 | 67,000 | 67,000 | 2 |
| 2013/02/04 | 66,200 | 67,000 | 65,000 | 67,000 | 35 |
| 2013/01/31 | 66,000 | 67,000 | 65,000 | 65,000 | 16 |
| 2013/01/30 | 65,000 | 66,000 | 65,000 | 66,000 | 19 |
| 2013/01/29 | 66,000 | 66,000 | 65,000 | 65,000 | 11 |
| 2013/01/28 | 66,200 | 67,000 | 66,000 | 66,000 | 35 |
| 2013/01/25 | 64,200 | 64,200 | 64,200 | 64,200 | 1 |
| 2013/01/23 | 63,700 | 64,000 | 63,700 | 64,000 | 2 |
| 2013/01/22 | 65,500 | 65,500 | 64,000 | 64,000 | 28 |
| 2013/01/21 | 63,300 | 65,400 | 63,100 | 65,400 | 25 |
| 2013/01/18 | 61,900 | 61,900 | 61,800 | 61,800 | 4 |
| 2013/01/17 | 61,600 | 62,100 | 61,500 | 61,800 | 16 |
| 2013/01/16 | 61,100 | 61,500 | 61,100 | 61,500 | 6 |
| 2013/01/15 | 63,300 | 63,300 | 61,900 | 62,000 | 18 |
| 2013/01/11 | 60,300 | 60,300 | 60,300 | 60,300 | 1 |
| 2013/01/10 | 60,500 | 60,500 | 60,100 | 60,100 | 3 |
| 2013/01/09 | 61,000 | 62,000 | 60,500 | 60,500 | 16 |
| 2013/01/08 | 60,500 | 61,900 | 60,500 | 61,000 | 17 |
| 2013/01/04 | 59,000 | 59,000 | 58,900 | 58,900 | 3 |