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 |
|---|---|---|---|---|---|
| 2003/12/30 | 215 | 219 | 212 | 218 | 303,000 |
| 2003/12/29 | 199 | 212 | 199 | 207 | 288,000 |
| 2003/12/26 | 193 | 199 | 192 | 199 | 129,000 |
| 2003/12/25 | 185 | 194 | 182 | 193 | 301,000 |
| 2003/12/24 | 199 | 202 | 180 | 186 | 495,000 |
| 2003/12/22 | 200 | 203 | 195 | 198 | 154,000 |
| 2003/12/19 | 206 | 208 | 203 | 204 | 84,000 |
| 2003/12/18 | 205 | 207 | 205 | 205 | 111,000 |
| 2003/12/17 | 211 | 212 | 204 | 206 | 155,000 |
| 2003/12/16 | 209 | 210 | 206 | 208 | 65,000 |
| 2003/12/15 | 210 | 220 | 207 | 220 | 216,000 |
| 2003/12/12 | 202 | 206 | 196 | 199 | 193,000 |
| 2003/12/11 | 196 | 199 | 194 | 194 | 77,000 |
| 2003/12/10 | 202 | 207 | 195 | 196 | 119,000 |
| 2003/12/09 | 210 | 211 | 203 | 207 | 100,000 |
| 2003/12/08 | 213 | 213 | 205 | 205 | 160,000 |
| 2003/12/05 | 217 | 221 | 215 | 216 | 121,000 |
| 2003/12/04 | 224 | 224 | 220 | 220 | 80,000 |
| 2003/12/03 | 225 | 228 | 225 | 226 | 29,000 |
| 2003/12/02 | 230 | 232 | 226 | 229 | 166,000 |
| 2003/12/01 | 210 | 228 | 210 | 226 | 239,000 |
| 2003/11/28 | 228 | 228 | 223 | 227 | 162,000 |
| 2003/11/27 | 227 | 229 | 225 | 229 | 196,000 |
| 2003/11/26 | 218 | 225 | 218 | 225 | 242,000 |
| 2003/11/25 | 223 | 224 | 218 | 220 | 284,000 |
| 2003/11/21 | 198 | 209 | 198 | 208 | 116,000 |
| 2003/11/20 | 200 | 204 | 195 | 203 | 224,000 |
| 2003/11/19 | 195 | 197 | 185 | 194 | 190,000 |
| 2003/11/18 | 187 | 202 | 185 | 200 | 415,000 |
| 2003/11/17 | 203 | 210 | 200 | 202 | 303,000 |
| 2003/11/14 | 229 | 235 | 226 | 227 | 87,000 |
| 2003/11/13 | 237 | 238 | 232 | 233 | 92,000 |
| 2003/11/12 | 223 | 237 | 222 | 228 | 245,000 |
| 2003/11/11 | 230 | 233 | 219 | 227 | 362,000 |
| 2003/11/10 | 256 | 257 | 248 | 248 | 67,000 |
| 2003/11/07 | 263 | 264 | 257 | 261 | 123,000 |
| 2003/11/06 | 262 | 267 | 255 | 258 | 216,000 |
| 2003/11/05 | 274 | 274 | 265 | 268 | 171,000 |
| 2003/11/04 | 277 | 284 | 271 | 274 | 184,000 |
| 2003/10/31 | 279 | 280 | 270 | 271 | 164,000 |
| 2003/10/30 | 286 | 289 | 277 | 284 | 278,000 |
| 2003/10/29 | 297 | 300 | 286 | 295 | 536,000 |
| 2003/10/28 | 275 | 298 | 271 | 291 | 357,000 |
| 2003/10/27 | 278 | 284 | 277 | 278 | 222,000 |
| 2003/10/24 | 289 | 308 | 260 | 280 | 612,000 |
| 2003/10/23 | 286 | 299 | 275 | 278 | 691,000 |
| 2003/10/22 | 322 | 325 | 304 | 311 | 617,000 |
| 2003/10/21 | 360 | 363 | 320 | 325 | 1,483,000 |
| 2003/10/20 | 306 | 370 | 303 | 340 | 2,068,000 |
| 2003/10/17 | 299 | 309 | 294 | 301 | 1,228,000 |
| 2003/10/16 | 268 | 290 | 268 | 289 | 1,276,000 |
| 2003/10/15 | 261 | 267 | 257 | 266 | 499,000 |
| 2003/10/14 | 255 | 262 | 253 | 255 | 383,000 |
| 2003/10/10 | 247 | 250 | 244 | 249 | 200,000 |
| 2003/10/09 | 240 | 247 | 240 | 240 | 145,000 |
| 2003/10/08 | 244 | 244 | 239 | 244 | 167,000 |
| 2003/10/07 | 250 | 252 | 238 | 247 | 262,000 |
| 2003/10/06 | 256 | 257 | 247 | 248 | 288,000 |
| 2003/10/03 | 247 | 248 | 239 | 246 | 576,000 |
| 2003/10/02 | 234 | 243 | 228 | 243 | 786,000 |
| 2003/10/01 | 221 | 230 | 221 | 225 | 283,000 |
| 2003/09/30 | 220 | 227 | 219 | 226 | 174,000 |
| 2003/09/29 | 224 | 224 | 214 | 222 | 84,000 |
| 2003/09/26 | 210 | 224 | 208 | 222 | 91,000 |
| 2003/09/25 | 209 | 212 | 208 | 211 | 143,000 |
| 2003/09/24 | 223 | 226 | 216 | 219 | 149,000 |
| 2003/09/22 | 223 | 230 | 223 | 227 | 158,000 |
| 2003/09/19 | 232 | 232 | 225 | 230 | 273,000 |
| 2003/09/18 | 225 | 227 | 222 | 227 | 109,000 |
| 2003/09/17 | 230 | 233 | 224 | 226 | 371,000 |
| 2003/09/16 | 222 | 225 | 220 | 224 | 116,000 |
| 2003/09/12 | 221 | 222 | 216 | 221 | 243,000 |
| 2003/09/11 | 216 | 218 | 214 | 216 | 136,000 |
| 2003/09/10 | 224 | 224 | 220 | 221 | 155,000 |
| 2003/09/09 | 222 | 226 | 222 | 225 | 146,000 |
| 2003/09/08 | 207 | 221 | 207 | 220 | 192,000 |
| 2003/09/05 | 225 | 226 | 216 | 217 | 111,000 |
| 2003/09/04 | 229 | 230 | 225 | 226 | 148,000 |
| 2003/09/03 | 234 | 236 | 226 | 230 | 286,000 |
| 2003/09/02 | 234 | 234 | 222 | 230 | 453,000 |
| 2003/09/01 | 216 | 229 | 216 | 229 | 453,000 |
| 2003/08/29 | 215 | 217 | 212 | 213 | 64,000 |
| 2003/08/28 | 215 | 217 | 211 | 212 | 103,000 |
| 2003/08/27 | 222 | 222 | 215 | 215 | 145,000 |
| 2003/08/26 | 209 | 218 | 208 | 217 | 103,000 |
| 2003/08/25 | 215 | 219 | 212 | 214 | 173,000 |
| 2003/08/22 | 228 | 228 | 220 | 220 | 157,000 |
| 2003/08/21 | 220 | 228 | 220 | 226 | 168,000 |
| 2003/08/20 | 229 | 229 | 212 | 228 | 263,000 |
| 2003/08/19 | 230 | 232 | 227 | 231 | 458,000 |
| 2003/08/18 | 223 | 225 | 220 | 225 | 232,000 |
| 2003/08/15 | 222 | 226 | 217 | 218 | 511,000 |
| 2003/08/14 | 214 | 217 | 207 | 217 | 574,000 |
| 2003/08/13 | 200 | 209 | 197 | 209 | 252,000 |
| 2003/08/12 | 197 | 197 | 194 | 196 | 108,000 |
| 2003/08/11 | 187 | 194 | 187 | 194 | 77,000 |
| 2003/08/08 | 188 | 193 | 186 | 187 | 106,000 |
| 2003/08/07 | 186 | 196 | 183 | 189 | 153,000 |
| 2003/08/06 | 180 | 190 | 180 | 187 | 260,000 |
| 2003/08/05 | 198 | 199 | 190 | 190 | 273,000 |
| 2003/08/04 | 202 | 202 | 198 | 202 | 143,000 |
| 2003/08/01 | 207 | 208 | 203 | 207 | 122,000 |
| 2003/07/31 | 209 | 209 | 200 | 205 | 216,000 |
| 2003/07/30 | 214 | 216 | 211 | 211 | 159,000 |
| 2003/07/29 | 221 | 221 | 216 | 216 | 117,000 |
| 2003/07/28 | 231 | 231 | 215 | 222 | 443,000 |
| 2003/07/25 | 218 | 219 | 212 | 216 | 278,000 |
| 2003/07/24 | 215 | 225 | 211 | 222 | 597,000 |
| 2003/07/23 | 198 | 206 | 198 | 205 | 310,000 |
| 2003/07/22 | 195 | 199 | 192 | 197 | 156,000 |
| 2003/07/18 | 185 | 203 | 185 | 200 | 629,000 |
| 2003/07/17 | 213 | 213 | 200 | 200 | 363,000 |
| 2003/07/16 | 221 | 223 | 211 | 222 | 371,000 |
| 2003/07/15 | 229 | 233 | 224 | 224 | 733,000 |
| 2003/07/14 | 228 | 230 | 207 | 217 | 876,000 |
| 2003/07/11 | 228 | 230 | 224 | 226 | 762,000 |
| 2003/07/10 | 250 | 252 | 243 | 243 | 654,000 |
| 2003/07/09 | 252 | 256 | 232 | 254 | 1,393,000 |
| 2003/07/08 | 259 | 275 | 243 | 254 | 3,302,000 |
| 2003/07/07 | 183 | 229 | 183 | 229 | 1,587,000 |
| 2003/07/04 | 165 | 182 | 164 | 182 | 649,000 |
| 2003/07/03 | 205 | 205 | 170 | 171 | 1,432,000 |
| 2003/07/02 | 154 | 170 | 154 | 170 | 1,327,000 |
| 2003/07/01 | 136 | 145 | 136 | 145 | 404,000 |
| 2003/06/30 | 137 | 137 | 134 | 135 | 150,000 |
| 2003/06/27 | 135 | 137 | 133 | 136 | 106,000 |
| 2003/06/26 | 134 | 134 | 129 | 131 | 80,000 |
| 2003/06/25 | 133 | 134 | 132 | 132 | 68,000 |
| 2003/06/24 | 138 | 138 | 133 | 135 | 126,000 |
| 2003/06/23 | 135 | 140 | 133 | 137 | 348,000 |
| 2003/06/20 | 137 | 137 | 134 | 137 | 91,000 |
| 2003/06/19 | 138 | 139 | 132 | 139 | 82,000 |
| 2003/06/18 | 136 | 138 | 135 | 138 | 130,000 |
| 2003/06/17 | 142 | 142 | 136 | 136 | 103,000 |
| 2003/06/16 | 131 | 134 | 128 | 134 | 164,000 |
| 2003/06/13 | 135 | 137 | 134 | 135 | 292,000 |
| 2003/06/12 | 150 | 150 | 133 | 133 | 326,000 |
| 2003/06/11 | 143 | 152 | 140 | 140 | 380,000 |
| 2003/06/10 | 140 | 140 | 136 | 140 | 349,000 |
| 2003/06/09 | 133 | 141 | 131 | 140 | 613,000 |
| 2003/06/06 | 115 | 136 | 115 | 133 | 350,000 |
| 2003/06/05 | 112 | 115 | 109 | 110 | 230,000 |
| 2003/06/04 | 105 | 105 | 103 | 103 | 117,000 |
| 2003/06/03 | 102 | 105 | 101 | 105 | 67,000 |
| 2003/06/02 | 98 | 103 | 98 | 100 | 108,000 |
| 2003/05/30 | 97 | 98 | 96 | 98 | 27,000 |
| 2003/05/29 | 95 | 101 | 95 | 97 | 74,000 |
| 2003/05/28 | 95 | 95 | 94 | 95 | 29,000 |
| 2003/05/27 | 93 | 96 | 93 | 93 | 33,000 |
| 2003/05/26 | 94 | 95 | 94 | 94 | 39,000 |
| 2003/05/23 | 94 | 95 | 93 | 94 | 21,000 |
| 2003/05/22 | 92 | 94 | 92 | 94 | 7,000 |
| 2003/05/21 | 94 | 94 | 92 | 92 | 27,000 |
| 2003/05/20 | 92 | 93 | 92 | 93 | 24,000 |
| 2003/05/19 | 94 | 94 | 93 | 93 | 47,000 |
| 2003/05/16 | 96 | 96 | 94 | 94 | 26,000 |
| 2003/05/15 | 96 | 96 | 94 | 95 | 26,000 |
| 2003/05/14 | 97 | 97 | 94 | 94 | 43,000 |
| 2003/05/13 | 96 | 97 | 95 | 97 | 67,000 |
| 2003/05/12 | 94 | 95 | 94 | 95 | 24,000 |
| 2003/05/09 | 94 | 94 | 92 | 94 | 38,000 |
| 2003/05/08 | 94 | 95 | 92 | 92 | 43,000 |
| 2003/05/07 | 94 | 95 | 93 | 95 | 35,000 |
| 2003/05/06 | 94 | 96 | 94 | 94 | 65,000 |
| 2003/05/02 | 93 | 94 | 93 | 94 | 35,000 |
| 2003/05/01 | 92 | 95 | 91 | 95 | 87,000 |
| 2003/04/30 | 92 | 94 | 91 | 92 | 46,000 |
| 2003/04/28 | 91 | 93 | 91 | 91 | 19,000 |
| 2003/04/25 | 93 | 93 | 91 | 93 | 56,000 |
| 2003/04/24 | 92 | 93 | 92 | 93 | 44,000 |
| 2003/04/23 | 92 | 92 | 91 | 92 | 41,000 |
| 2003/04/22 | 94 | 94 | 92 | 92 | 114,000 |
| 2003/04/21 | 90 | 93 | 90 | 92 | 104,000 |
| 2003/04/18 | 92 | 93 | 89 | 90 | 222,000 |
| 2003/04/17 | 92 | 95 | 92 | 93 | 239,000 |
| 2003/04/16 | 98 | 99 | 97 | 97 | 16,000 |
| 2003/04/15 | 99 | 99 | 96 | 98 | 34,000 |
| 2003/04/14 | 99 | 99 | 96 | 98 | 24,000 |
| 2003/04/11 | 98 | 98 | 96 | 98 | 57,000 |
| 2003/04/10 | 98 | 99 | 96 | 99 | 31,000 |
| 2003/04/09 | 96 | 98 | 96 | 98 | 26,000 |
| 2003/04/08 | 97 | 97 | 97 | 97 | 7,000 |
| 2003/04/07 | 99 | 99 | 95 | 96 | 20,000 |
| 2003/04/04 | 97 | 99 | 96 | 99 | 57,000 |
| 2003/04/03 | 101 | 101 | 96 | 96 | 27,000 |
| 2003/04/02 | 96 | 99 | 95 | 99 | 35,000 |
| 2003/04/01 | 95 | 97 | 94 | 96 | 32,000 |
| 2003/03/31 | 100 | 100 | 96 | 96 | 65,000 |
| 2003/03/28 | 101 | 101 | 99 | 101 | 40,000 |
| 2003/03/27 | 100 | 101 | 99 | 101 | 34,000 |
| 2003/03/26 | 99 | 101 | 98 | 101 | 40,000 |
| 2003/03/25 | 100 | 100 | 97 | 99 | 30,000 |
| 2003/03/24 | 103 | 103 | 97 | 101 | 64,000 |
| 2003/03/20 | 99 | 99 | 98 | 99 | 24,000 |
| 2003/03/19 | 96 | 96 | 93 | 96 | 24,000 |
| 2003/03/18 | 95 | 97 | 95 | 96 | 22,000 |
| 2003/03/17 | 95 | 96 | 94 | 95 | 38,000 |
| 2003/03/14 | 101 | 101 | 94 | 95 | 206,000 |
| 2003/03/13 | 91 | 94 | 91 | 92 | 10,000 |
| 2003/03/12 | 91 | 93 | 90 | 90 | 33,000 |
| 2003/03/11 | 93 | 95 | 92 | 93 | 41,000 |
| 2003/03/10 | 94 | 96 | 94 | 95 | 78,000 |
| 2003/03/07 | 99 | 99 | 95 | 96 | 44,000 |
| 2003/03/06 | 98 | 99 | 97 | 98 | 81,000 |
| 2003/03/05 | 97 | 99 | 97 | 98 | 52,000 |
| 2003/03/04 | 99 | 100 | 98 | 100 | 35,000 |
| 2003/03/03 | 97 | 100 | 97 | 99 | 27,000 |
| 2003/02/28 | 98 | 99 | 98 | 98 | 19,000 |
| 2003/02/27 | 100 | 100 | 98 | 98 | 33,000 |
| 2003/02/26 | 100 | 101 | 98 | 98 | 45,000 |
| 2003/02/25 | 101 | 102 | 100 | 100 | 42,000 |
| 2003/02/24 | 101 | 102 | 101 | 101 | 38,000 |
| 2003/02/21 | 99 | 103 | 99 | 101 | 92,000 |
| 2003/02/20 | 100 | 103 | 100 | 103 | 39,000 |
| 2003/02/19 | 105 | 105 | 100 | 100 | 64,000 |
| 2003/02/18 | 103 | 103 | 100 | 102 | 69,000 |
| 2003/02/17 | 100 | 102 | 100 | 102 | 66,000 |
| 2003/02/14 | 95 | 100 | 95 | 97 | 132,000 |
| 2003/02/13 | 102 | 102 | 98 | 98 | 44,000 |
| 2003/02/12 | 103 | 103 | 99 | 100 | 41,000 |
| 2003/02/10 | 95 | 101 | 95 | 101 | 45,000 |
| 2003/02/07 | 99 | 99 | 97 | 97 | 21,000 |
| 2003/02/06 | 98 | 100 | 96 | 99 | 81,000 |
| 2003/02/05 | 96 | 99 | 95 | 99 | 45,000 |
| 2003/02/04 | 96 | 98 | 95 | 98 | 42,000 |
| 2003/02/03 | 92 | 96 | 92 | 93 | 12,000 |
| 2003/01/31 | 92 | 94 | 92 | 92 | 53,000 |
| 2003/01/30 | 96 | 96 | 93 | 93 | 29,000 |
| 2003/01/29 | 96 | 97 | 95 | 95 | 38,000 |
| 2003/01/28 | 99 | 99 | 96 | 97 | 40,000 |
| 2003/01/27 | 100 | 102 | 99 | 99 | 42,000 |
| 2003/01/24 | 104 | 105 | 101 | 102 | 56,000 |
| 2003/01/23 | 103 | 105 | 102 | 104 | 39,000 |
| 2003/01/22 | 105 | 107 | 105 | 105 | 71,000 |
| 2003/01/21 | 105 | 107 | 103 | 105 | 177,000 |
| 2003/01/20 | 98 | 104 | 98 | 104 | 91,000 |
| 2003/01/17 | 98 | 100 | 97 | 99 | 114,000 |
| 2003/01/16 | 98 | 98 | 95 | 98 | 26,000 |
| 2003/01/15 | 97 | 98 | 96 | 98 | 21,000 |
| 2003/01/14 | 96 | 97 | 95 | 97 | 19,000 |
| 2003/01/10 | 93 | 95 | 93 | 95 | 33,000 |
| 2003/01/09 | 95 | 95 | 93 | 95 | 32,000 |
| 2003/01/08 | 98 | 98 | 96 | 96 | 37,000 |
| 2003/01/07 | 99 | 99 | 97 | 99 | 23,000 |
| 2003/01/06 | 97 | 98 | 97 | 98 | 12,000 |