光世証券(8617)の株価時系列情報
光世証券(8617)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 |
|---|---|---|---|---|---|
| 1991/12/30 | 850 | 860 | 850 | 860 | 3,000 |
| 1991/12/26 | 850 | 860 | 850 | 860 | 13,000 |
| 1991/12/25 | 864 | 864 | 864 | 864 | 1,000 |
| 1991/12/20 | 864 | 864 | 864 | 864 | 2,000 |
| 1991/12/19 | 855 | 865 | 855 | 865 | 10,000 |
| 1991/12/16 | 865 | 865 | 865 | 865 | 1,000 |
| 1991/12/13 | 865 | 865 | 865 | 865 | 11,000 |
| 1991/12/02 | 865 | 865 | 865 | 865 | 5,000 |
| 1991/11/21 | 869 | 869 | 869 | 869 | 2,000 |
| 1991/11/20 | 870 | 870 | 870 | 870 | 5,000 |
| 1991/11/19 | 870 | 870 | 870 | 870 | 2,000 |
| 1991/11/15 | 880 | 880 | 880 | 880 | 2,000 |
| 1991/11/07 | 870 | 870 | 870 | 870 | 1,000 |
| 1991/10/30 | 875 | 880 | 865 | 880 | 6,000 |
| 1991/10/29 | 880 | 880 | 880 | 880 | 1,000 |
| 1991/10/28 | 880 | 880 | 880 | 880 | 1,000 |
| 1991/10/24 | 890 | 900 | 890 | 890 | 11,000 |
| 1991/10/23 | 871 | 880 | 871 | 880 | 9,000 |
| 1991/10/22 | 881 | 891 | 881 | 891 | 10,000 |
| 1991/10/11 | 890 | 891 | 890 | 891 | 5,000 |
| 1991/10/08 | 891 | 891 | 891 | 891 | 1,000 |
| 1991/10/03 | 893 | 893 | 893 | 893 | 3,000 |
| 1991/09/30 | 903 | 903 | 903 | 903 | 2,000 |
| 1991/09/25 | 890 | 900 | 890 | 900 | 3,000 |
| 1991/09/24 | 900 | 900 | 899 | 900 | 12,000 |
| 1991/09/19 | 900 | 900 | 900 | 900 | 1,031,000 |
| 1991/09/18 | 900 | 900 | 900 | 900 | 1,001,000 |
| 1991/09/17 | 900 | 900 | 899 | 900 | 19,000 |
| 1991/09/13 | 907 | 907 | 900 | 900 | 19,000 |
| 1991/09/10 | 900 | 910 | 900 | 910 | 14,000 |
| 1991/09/09 | 900 | 900 | 900 | 900 | 5,000 |
| 1991/09/06 | 900 | 901 | 900 | 901 | 9,000 |
| 1991/09/05 | 901 | 901 | 901 | 901 | 2,000 |
| 1991/09/04 | 902 | 902 | 902 | 902 | 2,000 |
| 1991/09/02 | 901 | 902 | 901 | 901 | 26,000 |
| 1991/08/26 | 903 | 903 | 901 | 903 | 5,000 |
| 1991/08/23 | 904 | 904 | 904 | 904 | 1,000 |
| 1991/08/22 | 904 | 904 | 904 | 904 | 4,000 |
| 1991/08/21 | 904 | 904 | 904 | 904 | 1,000 |
| 1991/08/14 | 944 | 944 | 944 | 944 | 1,000 |
| 1991/07/30 | 954 | 954 | 954 | 954 | 1,000 |
| 1991/07/25 | 954 | 954 | 954 | 954 | 1,000 |
| 1991/07/23 | 954 | 954 | 954 | 954 | 1,000 |
| 1991/07/15 | 954 | 954 | 954 | 954 | 1,000 |
| 1991/07/11 | 954 | 954 | 954 | 954 | 1,000 |
| 1991/07/04 | 954 | 954 | 954 | 954 | 1,000 |
| 1991/07/02 | 955 | 955 | 955 | 955 | 1,000 |
| 1991/06/26 | 955 | 955 | 955 | 955 | 1,000 |
| 1991/06/25 | 955 | 955 | 955 | 955 | 1,000 |
| 1991/06/18 | 975 | 975 | 975 | 975 | 1,000 |
| 1991/06/14 | 995 | 995 | 995 | 995 | 2,000 |
| 1991/06/11 | 989 | 989 | 985 | 985 | 10,000 |
| 1991/06/04 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1991/05/29 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1991/05/28 | 1,000 | 1,000 | 999 | 1,000 | 8,000 |
| 1991/05/27 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1991/05/23 | 1,010 | 1,030 | 1,010 | 1,020 | 3,000 |
| 1991/05/21 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1991/05/09 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1991/05/02 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1991/04/24 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1991/04/23 | 1,090 | 1,100 | 1,090 | 1,100 | 3,000 |
| 1991/04/18 | 1,100 | 1,120 | 1,100 | 1,120 | 2,000 |
| 1991/04/17 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1991/04/15 | 1,070 | 1,090 | 1,070 | 1,090 | 9,000 |
| 1991/04/12 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1991/04/09 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1991/04/02 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1991/04/01 | 1,060 | 1,080 | 1,060 | 1,080 | 2,000 |
| 1991/03/28 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1991/03/26 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1991/03/25 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1991/03/19 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1991/03/18 | 1,180 | 1,180 | 1,140 | 1,140 | 4,000 |
| 1991/03/15 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 |
| 1991/03/07 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 |
| 1991/02/28 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
| 1991/02/26 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1991/02/25 | 1,190 | 1,190 | 1,180 | 1,190 | 3,000 |