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 |
|---|---|---|---|---|---|
| 2000/12/29 | 174 | 179 | 172 | 174 | 69,000 |
| 2000/12/28 | 175 | 179 | 175 | 178 | 43,000 |
| 2000/12/27 | 179 | 179 | 173 | 173 | 97,000 |
| 2000/12/26 | 180 | 180 | 176 | 178 | 17,000 |
| 2000/12/25 | 178 | 185 | 177 | 185 | 49,000 |
| 2000/12/22 | 176 | 180 | 176 | 177 | 77,000 |
| 2000/12/21 | 180 | 180 | 175 | 180 | 213,000 |
| 2000/12/20 | 187 | 188 | 185 | 185 | 131,000 |
| 2000/12/19 | 190 | 199 | 187 | 187 | 81,000 |
| 2000/12/18 | 190 | 199 | 190 | 192 | 110,000 |
| 2000/12/15 | 200 | 204 | 200 | 200 | 65,000 |
| 2000/12/14 | 205 | 205 | 200 | 200 | 37,000 |
| 2000/12/13 | 201 | 205 | 200 | 205 | 53,000 |
| 2000/12/12 | 205 | 206 | 200 | 200 | 84,000 |
| 2000/12/11 | 203 | 206 | 203 | 205 | 53,000 |
| 2000/12/08 | 205 | 209 | 203 | 203 | 121,000 |
| 2000/12/07 | 210 | 210 | 205 | 210 | 75,000 |
| 2000/12/06 | 215 | 219 | 211 | 212 | 76,000 |
| 2000/12/05 | 220 | 220 | 205 | 205 | 71,000 |
| 2000/12/04 | 208 | 220 | 203 | 205 | 87,000 |
| 2000/12/01 | 186 | 200 | 186 | 198 | 83,000 |
| 2000/11/30 | 190 | 191 | 186 | 190 | 61,000 |
| 2000/11/29 | 189 | 191 | 189 | 190 | 29,000 |
| 2000/11/28 | 199 | 199 | 190 | 191 | 57,000 |
| 2000/11/27 | 190 | 195 | 188 | 192 | 36,000 |
| 2000/11/24 | 189 | 190 | 187 | 189 | 40,000 |
| 2000/11/22 | 187 | 191 | 186 | 189 | 41,000 |
| 2000/11/21 | 193 | 193 | 186 | 192 | 40,000 |
| 2000/11/20 | 190 | 195 | 190 | 190 | 40,000 |
| 2000/11/17 | 196 | 200 | 195 | 196 | 29,000 |
| 2000/11/16 | 197 | 199 | 196 | 199 | 35,000 |
| 2000/11/15 | 200 | 205 | 195 | 195 | 61,000 |
| 2000/11/14 | 200 | 200 | 195 | 195 | 40,000 |
| 2000/11/13 | 200 | 201 | 196 | 200 | 55,000 |
| 2000/11/10 | 200 | 203 | 200 | 203 | 48,000 |
| 2000/11/09 | 209 | 209 | 200 | 200 | 47,000 |
| 2000/11/08 | 198 | 209 | 196 | 209 | 60,000 |
| 2000/11/07 | 201 | 202 | 195 | 198 | 49,000 |
| 2000/11/06 | 186 | 199 | 186 | 194 | 86,000 |
| 2000/11/02 | 186 | 190 | 186 | 190 | 52,000 |
| 2000/11/01 | 188 | 192 | 184 | 186 | 64,000 |
| 2000/10/31 | 185 | 187 | 184 | 187 | 96,000 |
| 2000/10/30 | 188 | 190 | 185 | 190 | 173,000 |
| 2000/10/27 | 189 | 192 | 188 | 188 | 68,000 |
| 2000/10/26 | 188 | 192 | 188 | 192 | 78,000 |
| 2000/10/25 | 195 | 195 | 187 | 192 | 42,000 |
| 2000/10/24 | 193 | 197 | 186 | 190 | 37,000 |
| 2000/10/23 | 199 | 200 | 195 | 195 | 44,000 |
| 2000/10/20 | 190 | 200 | 190 | 199 | 59,000 |
| 2000/10/19 | 186 | 193 | 186 | 186 | 67,000 |
| 2000/10/18 | 197 | 197 | 188 | 194 | 87,000 |
| 2000/10/17 | 203 | 203 | 198 | 200 | 46,000 |
| 2000/10/16 | 203 | 205 | 199 | 203 | 79,000 |
| 2000/10/13 | 200 | 200 | 189 | 194 | 146,000 |
| 2000/10/12 | 202 | 207 | 201 | 202 | 43,000 |
| 2000/10/11 | 208 | 210 | 206 | 210 | 78,000 |
| 2000/10/10 | 218 | 218 | 208 | 208 | 80,000 |
| 2000/10/06 | 214 | 222 | 214 | 220 | 83,000 |
| 2000/10/05 | 222 | 223 | 211 | 219 | 120,000 |
| 2000/10/04 | 220 | 221 | 215 | 220 | 87,000 |
| 2000/10/03 | 216 | 220 | 215 | 220 | 145,000 |
| 2000/10/02 | 211 | 219 | 208 | 219 | 99,000 |
| 2000/09/29 | 220 | 225 | 216 | 217 | 177,000 |
| 2000/09/28 | 221 | 226 | 220 | 220 | 153,000 |
| 2000/09/27 | 230 | 230 | 221 | 222 | 154,000 |
| 2000/09/26 | 230 | 239 | 230 | 230 | 46,000 |
| 2000/09/25 | 230 | 239 | 228 | 239 | 82,000 |
| 2000/09/22 | 230 | 233 | 228 | 230 | 172,000 |
| 2000/09/21 | 245 | 248 | 235 | 235 | 93,000 |
| 2000/09/20 | 238 | 249 | 229 | 245 | 151,000 |
| 2000/09/19 | 238 | 238 | 231 | 238 | 55,000 |
| 2000/09/18 | 230 | 239 | 230 | 239 | 95,000 |
| 2000/09/14 | 235 | 239 | 232 | 232 | 159,000 |
| 2000/09/13 | 240 | 244 | 238 | 238 | 129,000 |
| 2000/09/12 | 241 | 250 | 240 | 242 | 51,000 |
| 2000/09/11 | 250 | 250 | 241 | 241 | 77,000 |
| 2000/09/08 | 244 | 249 | 244 | 248 | 82,000 |
| 2000/09/07 | 246 | 247 | 244 | 244 | 82,000 |
| 2000/09/06 | 249 | 250 | 246 | 248 | 96,000 |
| 2000/09/05 | 254 | 255 | 250 | 252 | 73,000 |
| 2000/09/04 | 254 | 257 | 254 | 256 | 71,000 |
| 2000/09/01 | 262 | 263 | 255 | 257 | 155,000 |
| 2000/08/31 | 266 | 267 | 262 | 262 | 74,000 |
| 2000/08/30 | 264 | 267 | 264 | 267 | 29,000 |
| 2000/08/29 | 273 | 276 | 264 | 269 | 53,000 |
| 2000/08/28 | 272 | 280 | 270 | 273 | 77,000 |
| 2000/08/25 | 265 | 271 | 265 | 270 | 97,000 |
| 2000/08/24 | 260 | 265 | 260 | 262 | 158,000 |
| 2000/08/23 | 260 | 262 | 257 | 260 | 70,000 |
| 2000/08/22 | 259 | 264 | 257 | 264 | 83,000 |
| 2000/08/21 | 262 | 262 | 259 | 260 | 47,000 |
| 2000/08/18 | 260 | 265 | 259 | 261 | 96,000 |
| 2000/08/17 | 272 | 273 | 265 | 265 | 72,000 |
| 2000/08/16 | 271 | 275 | 270 | 271 | 26,000 |
| 2000/08/15 | 266 | 270 | 264 | 270 | 84,000 |
| 2000/08/14 | 266 | 266 | 257 | 264 | 108,000 |
| 2000/08/11 | 260 | 265 | 257 | 264 | 78,000 |
| 2000/08/10 | 263 | 263 | 257 | 258 | 76,000 |
| 2000/08/09 | 261 | 265 | 254 | 259 | 140,000 |
| 2000/08/08 | 261 | 266 | 260 | 265 | 92,000 |
| 2000/08/07 | 259 | 262 | 253 | 262 | 117,000 |
| 2000/08/04 | 260 | 264 | 256 | 257 | 107,000 |
| 2000/08/03 | 267 | 267 | 252 | 254 | 64,000 |
| 2000/08/02 | 250 | 268 | 250 | 267 | 74,000 |
| 2000/08/01 | 251 | 259 | 250 | 259 | 87,000 |
| 2000/07/31 | 247 | 248 | 242 | 246 | 327,000 |
| 2000/07/28 | 256 | 260 | 250 | 250 | 178,000 |
| 2000/07/27 | 267 | 267 | 257 | 257 | 322,000 |
| 2000/07/26 | 278 | 279 | 269 | 269 | 137,000 |
| 2000/07/25 | 275 | 278 | 275 | 278 | 133,000 |
| 2000/07/24 | 280 | 280 | 275 | 276 | 225,000 |
| 2000/07/21 | 282 | 283 | 280 | 280 | 151,000 |
| 2000/07/19 | 280 | 287 | 280 | 280 | 121,000 |
| 2000/07/18 | 281 | 291 | 280 | 280 | 99,000 |
| 2000/07/17 | 280 | 290 | 280 | 286 | 148,000 |
| 2000/07/14 | 285 | 290 | 280 | 281 | 145,000 |
| 2000/07/13 | 292 | 296 | 290 | 290 | 190,000 |
| 2000/07/12 | 301 | 304 | 291 | 292 | 150,000 |
| 2000/07/11 | 307 | 307 | 302 | 304 | 119,000 |
| 2000/07/10 | 308 | 312 | 305 | 308 | 111,000 |
| 2000/07/07 | 311 | 312 | 308 | 308 | 53,000 |
| 2000/07/06 | 318 | 319 | 311 | 317 | 74,000 |
| 2000/07/05 | 322 | 325 | 308 | 320 | 138,000 |
| 2000/07/04 | 323 | 325 | 316 | 319 | 166,000 |
| 2000/07/03 | 307 | 318 | 307 | 318 | 124,000 |
| 2000/06/30 | 304 | 310 | 302 | 306 | 248,000 |
| 2000/06/29 | 306 | 307 | 305 | 306 | 202,000 |
| 2000/06/28 | 308 | 310 | 305 | 305 | 335,000 |
| 2000/06/27 | 311 | 313 | 308 | 308 | 138,000 |
| 2000/06/26 | 314 | 315 | 309 | 315 | 104,000 |
| 2000/06/23 | 314 | 315 | 313 | 313 | 138,000 |
| 2000/06/22 | 316 | 320 | 315 | 316 | 131,000 |
| 2000/06/21 | 316 | 324 | 315 | 320 | 136,000 |
| 2000/06/20 | 321 | 324 | 317 | 317 | 163,000 |
| 2000/06/19 | 316 | 324 | 315 | 324 | 138,000 |
| 2000/06/16 | 323 | 326 | 320 | 325 | 106,000 |
| 2000/06/15 | 324 | 329 | 320 | 329 | 101,000 |
| 2000/06/14 | 325 | 326 | 317 | 318 | 113,000 |
| 2000/06/13 | 321 | 328 | 320 | 321 | 144,000 |
| 2000/06/12 | 326 | 330 | 321 | 328 | 124,000 |
| 2000/06/09 | 329 | 331 | 321 | 321 | 129,000 |
| 2000/06/08 | 321 | 329 | 320 | 329 | 74,000 |
| 2000/06/07 | 323 | 326 | 317 | 326 | 168,000 |
| 2000/06/06 | 334 | 334 | 325 | 325 | 187,000 |
| 2000/06/05 | 320 | 330 | 320 | 327 | 158,000 |
| 2000/06/02 | 320 | 321 | 312 | 315 | 142,000 |
| 2000/06/01 | 313 | 319 | 310 | 319 | 178,000 |
| 2000/05/31 | 330 | 330 | 313 | 313 | 182,000 |
| 2000/05/30 | 324 | 324 | 313 | 315 | 62,000 |
| 2000/05/29 | 313 | 325 | 313 | 325 | 99,000 |
| 2000/05/26 | 320 | 323 | 313 | 313 | 142,000 |
| 2000/05/25 | 319 | 323 | 315 | 320 | 137,000 |
| 2000/05/24 | 310 | 316 | 309 | 314 | 235,000 |
| 2000/05/23 | 310 | 319 | 310 | 315 | 218,000 |
| 2000/05/22 | 320 | 320 | 311 | 313 | 336,000 |
| 2000/05/19 | 330 | 330 | 320 | 328 | 297,000 |
| 2000/05/18 | 338 | 339 | 333 | 333 | 167,000 |
| 2000/05/17 | 339 | 343 | 338 | 339 | 161,000 |
| 2000/05/16 | 339 | 345 | 338 | 338 | 135,000 |
| 2000/05/15 | 339 | 349 | 339 | 340 | 96,000 |
| 2000/05/12 | 341 | 350 | 336 | 339 | 157,000 |
| 2000/05/11 | 340 | 343 | 336 | 336 | 198,000 |
| 2000/05/10 | 340 | 347 | 340 | 343 | 116,000 |
| 2000/05/09 | 355 | 356 | 342 | 343 | 150,000 |
| 2000/05/08 | 356 | 358 | 352 | 352 | 121,000 |
| 2000/05/02 | 351 | 355 | 341 | 346 | 210,000 |
| 2000/05/01 | 331 | 338 | 324 | 338 | 487,000 |
| 2000/04/28 | 340 | 345 | 336 | 336 | 240,000 |
| 2000/04/27 | 348 | 355 | 340 | 340 | 182,000 |
| 2000/04/26 | 358 | 358 | 335 | 355 | 391,000 |
| 2000/04/25 | 360 | 364 | 355 | 356 | 197,000 |
| 2000/04/24 | 365 | 370 | 360 | 360 | 165,000 |
| 2000/04/21 | 362 | 370 | 360 | 360 | 196,000 |
| 2000/04/20 | 370 | 370 | 360 | 367 | 262,000 |
| 2000/04/19 | 350 | 370 | 350 | 360 | 459,000 |
| 2000/04/18 | 370 | 370 | 340 | 343 | 784,000 |
| 2000/04/17 | 314 | 348 | 303 | 320 | 1,183,000 |
| 2000/04/14 | 390 | 390 | 379 | 379 | 430,000 |
| 2000/04/13 | 405 | 405 | 390 | 393 | 377,000 |
| 2000/04/12 | 415 | 415 | 406 | 408 | 221,000 |
| 2000/04/11 | 418 | 418 | 414 | 414 | 332,000 |
| 2000/04/10 | 415 | 420 | 410 | 414 | 420,000 |
| 2000/04/07 | 402 | 426 | 401 | 410 | 491,000 |
| 2000/04/06 | 418 | 420 | 401 | 401 | 480,000 |
| 2000/04/05 | 432 | 432 | 418 | 418 | 814,000 |
| 2000/04/04 | 442 | 442 | 426 | 435 | 1,076,000 |
| 2000/04/03 | 420 | 437 | 416 | 437 | 2,399,000 |
| 2000/03/31 | 402 | 415 | 400 | 410 | 971,000 |
| 2000/03/30 | 400 | 402 | 395 | 395 | 720,000 |
| 2000/03/29 | 397 | 400 | 392 | 396 | 396,000 |
| 2000/03/28 | 403 | 403 | 391 | 391 | 469,000 |
| 2000/03/27 | 394 | 396 | 385 | 393 | 447,000 |
| 2000/03/24 | 387 | 390 | 382 | 383 | 306,000 |
| 2000/03/23 | 398 | 398 | 380 | 382 | 650,000 |
| 2000/03/22 | 410 | 412 | 393 | 393 | 1,461,000 |
| 2000/03/21 | 385 | 395 | 376 | 392 | 943,000 |
| 2000/03/17 | 390 | 390 | 350 | 370 | 1,249,000 |
| 2000/03/16 | 359 | 364 | 355 | 364 | 381,000 |
| 2000/03/15 | 343 | 350 | 337 | 347 | 368,000 |
| 2000/03/14 | 329 | 349 | 329 | 341 | 499,000 |
| 2000/03/13 | 378 | 380 | 325 | 328 | 737,000 |
| 2000/03/10 | 371 | 380 | 369 | 369 | 482,000 |
| 2000/03/09 | 380 | 388 | 368 | 371 | 485,000 |
| 2000/03/08 | 365 | 375 | 358 | 368 | 386,000 |
| 2000/03/07 | 370 | 370 | 360 | 370 | 384,000 |
| 2000/03/06 | 392 | 392 | 355 | 369 | 743,000 |
| 2000/03/03 | 398 | 399 | 368 | 372 | 850,000 |
| 2000/03/02 | 385 | 400 | 380 | 393 | 1,864,000 |
| 2000/03/01 | 343 | 372 | 340 | 365 | 1,460,000 |
| 2000/02/29 | 336 | 340 | 330 | 330 | 477,000 |
| 2000/02/28 | 330 | 340 | 330 | 333 | 589,000 |
| 2000/02/25 | 353 | 353 | 341 | 343 | 418,000 |
| 2000/02/24 | 354 | 364 | 348 | 348 | 794,000 |
| 2000/02/23 | 330 | 349 | 325 | 346 | 773,000 |
| 2000/02/22 | 346 | 346 | 328 | 330 | 695,000 |
| 2000/02/21 | 362 | 365 | 347 | 351 | 708,000 |
| 2000/02/18 | 394 | 394 | 369 | 372 | 634,000 |
| 2000/02/17 | 370 | 400 | 369 | 382 | 1,053,000 |
| 2000/02/16 | 373 | 375 | 357 | 369 | 1,260,000 |
| 2000/02/15 | 402 | 415 | 366 | 373 | 1,660,000 |
| 2000/02/14 | 419 | 421 | 399 | 402 | 1,558,000 |
| 2000/02/10 | 403 | 428 | 402 | 420 | 2,924,000 |
| 2000/02/09 | 365 | 424 | 360 | 413 | 4,504,000 |
| 2000/02/08 | 393 | 396 | 349 | 360 | 3,088,000 |
| 2000/02/07 | 355 | 389 | 350 | 388 | 5,350,000 |
| 2000/02/04 | 306 | 348 | 303 | 341 | 3,198,000 |
| 2000/02/03 | 307 | 309 | 294 | 300 | 889,000 |
| 2000/02/02 | 291 | 311 | 287 | 305 | 1,852,000 |
| 2000/02/01 | 289 | 290 | 277 | 290 | 733,000 |
| 2000/01/31 | 274 | 285 | 270 | 280 | 954,000 |
| 2000/01/28 | 255 | 280 | 252 | 269 | 594,000 |
| 2000/01/27 | 265 | 267 | 252 | 255 | 282,000 |
| 2000/01/26 | 270 | 272 | 258 | 260 | 542,000 |
| 2000/01/25 | 257 | 287 | 257 | 268 | 2,026,000 |
| 2000/01/24 | 243 | 275 | 240 | 272 | 2,474,000 |
| 2000/01/21 | 228 | 232 | 224 | 225 | 241,000 |
| 2000/01/20 | 228 | 238 | 224 | 224 | 190,000 |
| 2000/01/19 | 240 | 243 | 227 | 233 | 282,000 |
| 2000/01/18 | 248 | 250 | 230 | 236 | 791,000 |
| 2000/01/17 | 220 | 240 | 216 | 238 | 718,000 |
| 2000/01/14 | 186 | 200 | 186 | 199 | 586,000 |
| 2000/01/13 | 209 | 209 | 191 | 191 | 123,000 |
| 2000/01/12 | 200 | 210 | 200 | 201 | 113,000 |
| 2000/01/11 | 214 | 220 | 210 | 211 | 182,000 |
| 2000/01/07 | 218 | 218 | 205 | 205 | 153,000 |
| 2000/01/06 | 228 | 230 | 218 | 220 | 226,000 |
| 2000/01/05 | 223 | 235 | 215 | 223 | 406,000 |
| 2000/01/04 | 205 | 213 | 198 | 213 | 84,000 |