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 |
|---|---|---|---|---|---|
| 1996/12/30 | 420 | 420 | 415 | 415 | 20,000 |
| 1996/12/27 | 419 | 420 | 419 | 420 | 16,000 |
| 1996/12/26 | 412 | 419 | 410 | 419 | 17,000 |
| 1996/12/25 | 409 | 411 | 408 | 411 | 16,000 |
| 1996/12/24 | 420 | 420 | 410 | 410 | 16,000 |
| 1996/12/20 | 413 | 428 | 410 | 423 | 26,000 |
| 1996/12/19 | 439 | 440 | 423 | 433 | 14,000 |
| 1996/12/18 | 443 | 443 | 441 | 441 | 10,000 |
| 1996/12/17 | 437 | 444 | 436 | 440 | 28,000 |
| 1996/12/16 | 425 | 439 | 425 | 439 | 19,000 |
| 1996/12/13 | 420 | 423 | 420 | 423 | 61,000 |
| 1996/12/12 | 448 | 448 | 447 | 447 | 9,000 |
| 1996/12/11 | 460 | 460 | 447 | 447 | 5,000 |
| 1996/12/10 | 456 | 460 | 455 | 460 | 8,000 |
| 1996/12/09 | 448 | 450 | 447 | 450 | 4,000 |
| 1996/12/06 | 452 | 452 | 445 | 445 | 13,000 |
| 1996/12/05 | 450 | 450 | 440 | 440 | 7,000 |
| 1996/12/04 | 435 | 450 | 435 | 450 | 14,000 |
| 1996/12/03 | 451 | 451 | 450 | 450 | 12,000 |
| 1996/12/02 | 461 | 461 | 460 | 460 | 7,000 |
| 1996/11/29 | 471 | 480 | 460 | 460 | 15,000 |
| 1996/11/28 | 478 | 478 | 470 | 470 | 12,000 |
| 1996/11/27 | 477 | 480 | 476 | 480 | 13,000 |
| 1996/11/26 | 478 | 478 | 477 | 477 | 9,000 |
| 1996/11/25 | 477 | 477 | 477 | 477 | 10,000 |
| 1996/11/22 | 475 | 477 | 475 | 477 | 14,000 |
| 1996/11/21 | 478 | 478 | 477 | 477 | 7,000 |
| 1996/11/20 | 478 | 478 | 477 | 477 | 12,000 |
| 1996/11/19 | 477 | 478 | 475 | 478 | 10,000 |
| 1996/11/18 | 481 | 481 | 478 | 478 | 3,000 |
| 1996/11/15 | 485 | 485 | 480 | 480 | 25,000 |
| 1996/11/14 | 491 | 491 | 479 | 480 | 16,000 |
| 1996/11/12 | 498 | 498 | 493 | 498 | 11,000 |
| 1996/11/11 | 499 | 499 | 498 | 498 | 11,000 |
| 1996/11/08 | 490 | 498 | 486 | 498 | 18,000 |
| 1996/11/07 | 491 | 499 | 491 | 498 | 21,000 |
| 1996/11/06 | 485 | 490 | 484 | 485 | 102,000 |
| 1996/11/05 | 489 | 489 | 485 | 485 | 4,000 |
| 1996/11/01 | 490 | 490 | 486 | 490 | 13,000 |
| 1996/10/31 | 490 | 490 | 486 | 486 | 19,000 |
| 1996/10/30 | 495 | 495 | 490 | 490 | 12,000 |
| 1996/10/29 | 487 | 495 | 487 | 494 | 20,000 |
| 1996/10/28 | 495 | 495 | 485 | 486 | 15,000 |
| 1996/10/25 | 496 | 496 | 495 | 495 | 15,000 |
| 1996/10/24 | 498 | 504 | 498 | 504 | 24,000 |
| 1996/10/23 | 505 | 505 | 502 | 504 | 15,000 |
| 1996/10/22 | 502 | 505 | 500 | 505 | 14,000 |
| 1996/10/21 | 527 | 527 | 502 | 502 | 17,000 |
| 1996/10/18 | 500 | 520 | 500 | 520 | 26,000 |
| 1996/10/17 | 500 | 502 | 500 | 502 | 16,000 |
| 1996/10/16 | 517 | 517 | 496 | 496 | 30,000 |
| 1996/10/15 | 500 | 510 | 500 | 510 | 14,000 |
| 1996/10/14 | 500 | 500 | 496 | 500 | 21,000 |
| 1996/10/11 | 501 | 502 | 500 | 500 | 17,000 |
| 1996/10/09 | 501 | 502 | 500 | 501 | 14,000 |
| 1996/10/08 | 506 | 506 | 505 | 506 | 6,000 |
| 1996/10/07 | 515 | 515 | 500 | 500 | 6,000 |
| 1996/10/04 | 515 | 515 | 507 | 510 | 16,000 |
| 1996/10/03 | 523 | 524 | 519 | 524 | 13,000 |
| 1996/10/02 | 528 | 528 | 523 | 523 | 7,000 |
| 1996/10/01 | 530 | 530 | 527 | 527 | 14,000 |
| 1996/09/30 | 530 | 530 | 527 | 527 | 5,000 |
| 1996/09/27 | 530 | 530 | 522 | 530 | 17,000 |
| 1996/09/26 | 525 | 530 | 522 | 530 | 20,000 |
| 1996/09/25 | 506 | 520 | 506 | 520 | 8,000 |
| 1996/09/24 | 503 | 503 | 503 | 503 | 8,000 |
| 1996/09/20 | 535 | 535 | 534 | 534 | 3,000 |
| 1996/09/19 | 516 | 536 | 516 | 536 | 3,000 |
| 1996/09/18 | 532 | 542 | 532 | 536 | 9,000 |
| 1996/09/17 | 532 | 545 | 532 | 545 | 45,000 |
| 1996/09/13 | 495 | 512 | 495 | 512 | 43,000 |
| 1996/09/12 | 505 | 505 | 500 | 500 | 16,000 |
| 1996/09/11 | 512 | 515 | 505 | 505 | 19,000 |
| 1996/09/10 | 510 | 511 | 506 | 511 | 18,000 |
| 1996/09/09 | 505 | 510 | 505 | 510 | 5,000 |
| 1996/09/06 | 515 | 516 | 505 | 505 | 15,000 |
| 1996/09/05 | 511 | 515 | 511 | 515 | 10,000 |
| 1996/09/04 | 506 | 510 | 506 | 510 | 13,000 |
| 1996/09/03 | 500 | 505 | 499 | 505 | 12,000 |
| 1996/09/02 | 505 | 505 | 495 | 499 | 7,000 |
| 1996/08/30 | 510 | 510 | 500 | 505 | 23,000 |
| 1996/08/29 | 511 | 515 | 508 | 508 | 14,000 |
| 1996/08/28 | 520 | 520 | 510 | 511 | 8,000 |
| 1996/08/27 | 538 | 538 | 538 | 538 | 2,000 |
| 1996/08/23 | 547 | 548 | 547 | 548 | 4,000 |
| 1996/08/22 | 552 | 552 | 547 | 547 | 13,000 |
| 1996/08/21 | 547 | 553 | 547 | 553 | 13,000 |
| 1996/08/20 | 554 | 554 | 538 | 548 | 7,000 |
| 1996/08/19 | 525 | 555 | 525 | 555 | 19,000 |
| 1996/08/16 | 524 | 532 | 524 | 532 | 25,000 |
| 1996/08/15 | 515 | 522 | 515 | 522 | 25,000 |
| 1996/08/14 | 513 | 513 | 510 | 513 | 18,000 |
| 1996/08/13 | 512 | 512 | 512 | 512 | 3,000 |
| 1996/08/12 | 510 | 512 | 506 | 511 | 12,000 |
| 1996/08/09 | 520 | 520 | 511 | 511 | 9,000 |
| 1996/08/08 | 520 | 520 | 519 | 520 | 7,000 |
| 1996/08/07 | 525 | 525 | 521 | 521 | 5,000 |
| 1996/08/06 | 535 | 535 | 525 | 525 | 9,000 |
| 1996/08/05 | 531 | 535 | 530 | 534 | 9,000 |
| 1996/08/02 | 530 | 535 | 530 | 530 | 23,000 |
| 1996/08/01 | 530 | 530 | 520 | 520 | 3,000 |
| 1996/07/31 | 540 | 540 | 530 | 530 | 11,000 |
| 1996/07/29 | 552 | 552 | 550 | 550 | 10,000 |
| 1996/07/26 | 538 | 550 | 538 | 550 | 8,000 |
| 1996/07/25 | 530 | 545 | 530 | 545 | 27,000 |
| 1996/07/24 | 550 | 550 | 550 | 550 | 10,000 |
| 1996/07/23 | 567 | 567 | 550 | 550 | 6,000 |
| 1996/07/22 | 570 | 575 | 570 | 570 | 12,000 |
| 1996/07/19 | 569 | 571 | 569 | 570 | 16,000 |
| 1996/07/18 | 563 | 567 | 561 | 567 | 12,000 |
| 1996/07/17 | 567 | 568 | 561 | 561 | 18,000 |
| 1996/07/16 | 560 | 568 | 550 | 568 | 18,000 |
| 1996/07/15 | 584 | 584 | 568 | 568 | 13,000 |
| 1996/07/12 | 586 | 586 | 569 | 586 | 12,000 |
| 1996/07/11 | 590 | 590 | 588 | 588 | 13,000 |
| 1996/07/10 | 601 | 601 | 590 | 590 | 7,000 |
| 1996/07/09 | 605 | 605 | 601 | 601 | 10,000 |
| 1996/07/08 | 605 | 605 | 601 | 605 | 6,000 |
| 1996/07/05 | 611 | 611 | 610 | 610 | 6,000 |
| 1996/07/04 | 612 | 612 | 611 | 611 | 11,000 |
| 1996/07/03 | 616 | 616 | 613 | 613 | 15,000 |
| 1996/07/02 | 615 | 615 | 611 | 614 | 21,000 |
| 1996/07/01 | 615 | 615 | 612 | 615 | 18,000 |
| 1996/06/28 | 618 | 618 | 610 | 611 | 13,000 |
| 1996/06/27 | 620 | 625 | 617 | 618 | 17,000 |
| 1996/06/26 | 615 | 625 | 615 | 625 | 2,000 |
| 1996/06/25 | 636 | 636 | 625 | 625 | 7,000 |
| 1996/06/24 | 639 | 640 | 637 | 637 | 16,000 |
| 1996/06/21 | 640 | 640 | 634 | 639 | 12,000 |
| 1996/06/20 | 647 | 647 | 634 | 634 | 6,000 |
| 1996/06/19 | 648 | 649 | 645 | 648 | 32,000 |
| 1996/06/18 | 644 | 650 | 635 | 650 | 26,000 |
| 1996/06/17 | 640 | 645 | 635 | 645 | 37,000 |
| 1996/06/14 | 627 | 640 | 627 | 640 | 68,000 |
| 1996/06/13 | 630 | 630 | 630 | 630 | 2,000 |
| 1996/06/12 | 612 | 620 | 612 | 620 | 17,000 |
| 1996/06/11 | 605 | 610 | 602 | 602 | 4,000 |
| 1996/06/10 | 600 | 610 | 600 | 610 | 16,000 |
| 1996/06/07 | 610 | 610 | 602 | 610 | 11,000 |
| 1996/06/06 | 615 | 615 | 610 | 611 | 14,000 |
| 1996/06/05 | 629 | 630 | 620 | 620 | 7,000 |
| 1996/06/04 | 610 | 630 | 610 | 630 | 17,000 |
| 1996/06/03 | 635 | 635 | 629 | 630 | 5,000 |
| 1996/05/31 | 645 | 645 | 635 | 635 | 3,000 |
| 1996/05/30 | 640 | 641 | 640 | 641 | 2,000 |
| 1996/05/29 | 640 | 645 | 631 | 645 | 9,000 |
| 1996/05/28 | 631 | 640 | 631 | 640 | 3,000 |
| 1996/05/27 | 630 | 630 | 630 | 630 | 4,000 |
| 1996/05/24 | 635 | 640 | 635 | 640 | 11,000 |
| 1996/05/23 | 645 | 645 | 635 | 635 | 15,000 |
| 1996/05/22 | 655 | 655 | 645 | 645 | 3,000 |
| 1996/05/21 | 662 | 662 | 655 | 655 | 7,000 |
| 1996/05/20 | 662 | 662 | 662 | 662 | 5,000 |
| 1996/05/17 | 672 | 674 | 672 | 672 | 7,000 |
| 1996/05/16 | 675 | 695 | 670 | 670 | 49,000 |
| 1996/05/15 | 640 | 675 | 640 | 675 | 23,000 |
| 1996/05/14 | 648 | 648 | 638 | 638 | 11,000 |
| 1996/05/13 | 653 | 653 | 648 | 648 | 10,000 |
| 1996/05/10 | 651 | 660 | 651 | 651 | 12,000 |
| 1996/05/09 | 665 | 668 | 651 | 651 | 15,000 |
| 1996/05/08 | 655 | 665 | 652 | 665 | 11,000 |
| 1996/05/07 | 658 | 658 | 648 | 650 | 9,000 |
| 1996/05/02 | 690 | 690 | 677 | 689 | 18,000 |
| 1996/05/01 | 700 | 700 | 690 | 691 | 39,000 |
| 1996/04/30 | 690 | 700 | 678 | 686 | 15,000 |
| 1996/04/26 | 682 | 700 | 679 | 700 | 76,000 |
| 1996/04/25 | 680 | 682 | 672 | 675 | 63,000 |
| 1996/04/24 | 672 | 678 | 672 | 678 | 21,000 |
| 1996/04/23 | 675 | 685 | 674 | 678 | 22,000 |
| 1996/04/22 | 679 | 680 | 670 | 672 | 13,000 |
| 1996/04/19 | 670 | 680 | 661 | 680 | 15,000 |
| 1996/04/18 | 673 | 680 | 670 | 680 | 26,000 |
| 1996/04/17 | 678 | 678 | 675 | 675 | 42,000 |
| 1996/04/16 | 677 | 681 | 677 | 680 | 32,000 |
| 1996/04/15 | 677 | 680 | 671 | 671 | 68,000 |
| 1996/04/12 | 675 | 675 | 670 | 675 | 15,000 |
| 1996/04/11 | 672 | 675 | 670 | 670 | 39,000 |
| 1996/04/10 | 676 | 676 | 667 | 672 | 21,000 |
| 1996/04/09 | 675 | 676 | 666 | 676 | 47,000 |
| 1996/04/08 | 675 | 675 | 651 | 675 | 20,000 |
| 1996/04/05 | 660 | 670 | 660 | 670 | 12,000 |
| 1996/04/04 | 659 | 659 | 659 | 659 | 1,000 |
| 1996/04/03 | 671 | 674 | 658 | 660 | 22,000 |
| 1996/04/02 | 669 | 669 | 660 | 661 | 14,000 |
| 1996/04/01 | 665 | 674 | 659 | 667 | 19,000 |
| 1996/03/29 | 655 | 659 | 655 | 659 | 13,000 |
| 1996/03/28 | 641 | 660 | 641 | 655 | 24,000 |
| 1996/03/27 | 650 | 650 | 635 | 635 | 13,000 |
| 1996/03/26 | 640 | 650 | 639 | 650 | 22,000 |
| 1996/03/25 | 640 | 650 | 635 | 638 | 17,000 |
| 1996/03/22 | 640 | 642 | 639 | 639 | 11,000 |
| 1996/03/21 | 619 | 644 | 619 | 641 | 27,000 |
| 1996/03/19 | 601 | 615 | 601 | 610 | 10,000 |
| 1996/03/18 | 611 | 611 | 600 | 600 | 7,000 |
| 1996/03/15 | 592 | 600 | 590 | 600 | 27,000 |
| 1996/03/14 | 600 | 600 | 580 | 590 | 20,000 |
| 1996/03/13 | 603 | 605 | 595 | 605 | 6,000 |
| 1996/03/12 | 603 | 603 | 593 | 603 | 58,000 |
| 1996/03/11 | 590 | 603 | 590 | 603 | 15,000 |
| 1996/03/08 | 570 | 620 | 570 | 620 | 39,000 |
| 1996/03/07 | 600 | 600 | 600 | 600 | 6,000 |
| 1996/03/06 | 611 | 611 | 600 | 605 | 8,000 |
| 1996/03/05 | 610 | 610 | 610 | 610 | 6,000 |
| 1996/03/04 | 604 | 604 | 590 | 590 | 11,000 |
| 1996/03/01 | 620 | 620 | 590 | 604 | 9,000 |
| 1996/02/29 | 621 | 621 | 620 | 620 | 2,000 |
| 1996/02/28 | 621 | 621 | 621 | 621 | 7,000 |
| 1996/02/27 | 626 | 626 | 622 | 622 | 23,000 |
| 1996/02/26 | 621 | 625 | 621 | 625 | 5,000 |
| 1996/02/23 | 640 | 640 | 625 | 625 | 6,000 |
| 1996/02/22 | 630 | 640 | 623 | 640 | 7,000 |
| 1996/02/21 | 643 | 643 | 630 | 630 | 10,000 |
| 1996/02/20 | 648 | 648 | 643 | 643 | 9,000 |
| 1996/02/19 | 648 | 650 | 648 | 650 | 19,000 |
| 1996/02/16 | 650 | 650 | 646 | 648 | 6,000 |
| 1996/02/15 | 660 | 660 | 656 | 656 | 3,000 |
| 1996/02/14 | 650 | 670 | 650 | 669 | 9,000 |
| 1996/02/13 | 680 | 680 | 675 | 675 | 11,000 |
| 1996/02/09 | 684 | 684 | 675 | 675 | 19,000 |
| 1996/02/08 | 670 | 677 | 668 | 677 | 23,000 |
| 1996/02/07 | 656 | 665 | 650 | 665 | 22,000 |
| 1996/02/06 | 655 | 660 | 647 | 655 | 29,000 |
| 1996/02/05 | 670 | 670 | 665 | 665 | 19,000 |
| 1996/02/02 | 698 | 698 | 676 | 680 | 32,000 |
| 1996/02/01 | 682 | 700 | 681 | 699 | 74,000 |
| 1996/01/31 | 662 | 688 | 662 | 688 | 68,000 |
| 1996/01/30 | 650 | 662 | 650 | 661 | 23,000 |
| 1996/01/29 | 658 | 660 | 650 | 650 | 27,000 |
| 1996/01/26 | 656 | 660 | 650 | 658 | 24,000 |
| 1996/01/25 | 664 | 670 | 655 | 655 | 58,000 |
| 1996/01/24 | 659 | 660 | 650 | 660 | 55,000 |
| 1996/01/23 | 659 | 666 | 651 | 660 | 43,000 |
| 1996/01/22 | 656 | 663 | 651 | 663 | 75,000 |
| 1996/01/19 | 640 | 655 | 640 | 655 | 63,000 |
| 1996/01/18 | 651 | 651 | 630 | 630 | 29,000 |
| 1996/01/17 | 650 | 665 | 647 | 647 | 35,000 |
| 1996/01/16 | 641 | 641 | 631 | 635 | 18,000 |
| 1996/01/12 | 647 | 660 | 641 | 641 | 33,000 |
| 1996/01/11 | 658 | 658 | 630 | 635 | 33,000 |
| 1996/01/10 | 660 | 675 | 660 | 665 | 30,000 |
| 1996/01/09 | 680 | 680 | 661 | 678 | 23,000 |
| 1996/01/08 | 691 | 692 | 670 | 670 | 40,000 |
| 1996/01/05 | 685 | 689 | 660 | 688 | 65,000 |
| 1996/01/04 | 683 | 689 | 675 | 689 | 57,000 |