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 |
|---|---|---|---|---|---|
| 2005/12/30 | 333 | 336 | 326 | 327 | 542,000 |
| 2005/12/29 | 330 | 338 | 328 | 333 | 1,639,000 |
| 2005/12/28 | 321 | 327 | 321 | 326 | 544,000 |
| 2005/12/27 | 325 | 325 | 321 | 323 | 680,000 |
| 2005/12/26 | 318 | 330 | 318 | 330 | 1,394,000 |
| 2005/12/22 | 320 | 321 | 314 | 317 | 474,000 |
| 2005/12/21 | 321 | 322 | 318 | 320 | 742,000 |
| 2005/12/20 | 309 | 317 | 309 | 317 | 559,000 |
| 2005/12/19 | 312 | 314 | 308 | 310 | 263,000 |
| 2005/12/16 | 311 | 318 | 310 | 312 | 462,000 |
| 2005/12/15 | 315 | 320 | 312 | 313 | 486,000 |
| 2005/12/14 | 327 | 330 | 317 | 320 | 737,000 |
| 2005/12/13 | 328 | 328 | 322 | 325 | 724,000 |
| 2005/12/12 | 326 | 330 | 326 | 328 | 752,000 |
| 2005/12/09 | 311 | 322 | 310 | 321 | 686,000 |
| 2005/12/08 | 318 | 322 | 303 | 308 | 832,000 |
| 2005/12/07 | 325 | 329 | 317 | 320 | 895,000 |
| 2005/12/06 | 325 | 330 | 320 | 321 | 1,292,000 |
| 2005/12/05 | 320 | 332 | 316 | 327 | 2,762,000 |
| 2005/12/02 | 308 | 319 | 305 | 318 | 2,908,000 |
| 2005/12/01 | 297 | 303 | 295 | 303 | 476,000 |
| 2005/11/30 | 298 | 301 | 297 | 297 | 389,000 |
| 2005/11/29 | 298 | 302 | 297 | 297 | 393,000 |
| 2005/11/28 | 302 | 302 | 296 | 300 | 633,000 |
| 2005/11/25 | 291 | 298 | 290 | 297 | 536,000 |
| 2005/11/24 | 300 | 302 | 290 | 290 | 565,000 |
| 2005/11/22 | 292 | 299 | 292 | 298 | 406,000 |
| 2005/11/21 | 302 | 304 | 292 | 293 | 485,000 |
| 2005/11/18 | 308 | 313 | 299 | 301 | 1,048,000 |
| 2005/11/17 | 296 | 303 | 292 | 300 | 562,000 |
| 2005/11/16 | 283 | 294 | 280 | 294 | 833,000 |
| 2005/11/15 | 286 | 299 | 286 | 289 | 736,000 |
| 2005/11/14 | 309 | 309 | 296 | 296 | 833,000 |
| 2005/11/11 | 293 | 302 | 288 | 299 | 1,360,000 |
| 2005/11/10 | 286 | 294 | 276 | 287 | 1,462,000 |
| 2005/11/09 | 295 | 302 | 291 | 295 | 1,283,000 |
| 2005/11/08 | 320 | 327 | 303 | 304 | 3,365,000 |
| 2005/11/07 | 297 | 310 | 291 | 310 | 4,082,000 |
| 2005/11/04 | 279 | 289 | 276 | 287 | 2,291,000 |
| 2005/11/02 | 274 | 275 | 267 | 271 | 1,106,000 |
| 2005/11/01 | 268 | 277 | 266 | 274 | 1,186,000 |
| 2005/10/31 | 263 | 263 | 260 | 261 | 461,000 |
| 2005/10/28 | 259 | 260 | 254 | 255 | 468,000 |
| 2005/10/27 | 256 | 262 | 253 | 259 | 683,000 |
| 2005/10/26 | 247 | 255 | 247 | 253 | 345,000 |
| 2005/10/25 | 245 | 250 | 245 | 247 | 362,000 |
| 2005/10/24 | 246 | 247 | 242 | 243 | 298,000 |
| 2005/10/21 | 238 | 254 | 238 | 249 | 685,000 |
| 2005/10/20 | 246 | 246 | 241 | 243 | 248,000 |
| 2005/10/19 | 245 | 246 | 239 | 244 | 265,000 |
| 2005/10/18 | 244 | 249 | 244 | 246 | 229,000 |
| 2005/10/17 | 252 | 253 | 244 | 245 | 378,000 |
| 2005/10/14 | 253 | 254 | 250 | 250 | 284,000 |
| 2005/10/13 | 255 | 256 | 250 | 256 | 492,000 |
| 2005/10/12 | 263 | 266 | 257 | 259 | 566,000 |
| 2005/10/11 | 250 | 261 | 250 | 260 | 465,000 |
| 2005/10/07 | 246 | 253 | 245 | 250 | 417,000 |
| 2005/10/06 | 248 | 252 | 247 | 249 | 442,000 |
| 2005/10/05 | 264 | 265 | 258 | 258 | 597,000 |
| 2005/10/04 | 268 | 271 | 264 | 267 | 555,000 |
| 2005/10/03 | 272 | 273 | 264 | 269 | 815,000 |
| 2005/09/30 | 273 | 286 | 265 | 271 | 2,813,000 |
| 2005/09/29 | 259 | 269 | 255 | 267 | 1,249,000 |
| 2005/09/28 | 251 | 254 | 247 | 254 | 492,000 |
| 2005/09/27 | 256 | 258 | 249 | 250 | 695,000 |
| 2005/09/26 | 246 | 254 | 246 | 254 | 675,000 |
| 2005/09/22 | 244 | 246 | 243 | 246 | 571,000 |
| 2005/09/21 | 255 | 256 | 248 | 248 | 719,000 |
| 2005/09/20 | 251 | 254 | 247 | 252 | 759,000 |
| 2005/09/16 | 248 | 249 | 243 | 249 | 847,000 |
| 2005/09/15 | 238 | 246 | 238 | 245 | 499,000 |
| 2005/09/14 | 244 | 244 | 239 | 240 | 635,000 |
| 2005/09/13 | 236 | 252 | 235 | 245 | 1,838,000 |
| 2005/09/12 | 239 | 240 | 234 | 235 | 404,000 |
| 2005/09/09 | 226 | 232 | 223 | 230 | 515,000 |
| 2005/09/08 | 229 | 229 | 225 | 226 | 274,000 |
| 2005/09/07 | 235 | 235 | 228 | 230 | 255,000 |
| 2005/09/06 | 235 | 237 | 232 | 232 | 247,000 |
| 2005/09/05 | 235 | 236 | 231 | 234 | 270,000 |
| 2005/09/02 | 233 | 237 | 233 | 235 | 278,000 |
| 2005/09/01 | 239 | 239 | 235 | 235 | 200,000 |
| 2005/08/31 | 237 | 238 | 234 | 234 | 217,000 |
| 2005/08/30 | 235 | 242 | 233 | 239 | 414,000 |
| 2005/08/29 | 236 | 236 | 232 | 232 | 276,000 |
| 2005/08/26 | 239 | 241 | 237 | 238 | 199,000 |
| 2005/08/25 | 240 | 241 | 238 | 239 | 325,000 |
| 2005/08/24 | 240 | 244 | 238 | 243 | 554,000 |
| 2005/08/23 | 253 | 256 | 241 | 244 | 1,300,000 |
| 2005/08/22 | 233 | 248 | 231 | 248 | 826,000 |
| 2005/08/19 | 233 | 235 | 230 | 232 | 250,000 |
| 2005/08/18 | 238 | 238 | 231 | 233 | 290,000 |
| 2005/08/17 | 234 | 242 | 233 | 235 | 456,000 |
| 2005/08/16 | 245 | 246 | 232 | 237 | 890,000 |
| 2005/08/15 | 229 | 240 | 227 | 240 | 672,000 |
| 2005/08/12 | 229 | 232 | 224 | 228 | 577,000 |
| 2005/08/11 | 234 | 235 | 229 | 231 | 1,392,000 |
| 2005/08/10 | 205 | 224 | 205 | 224 | 1,253,000 |
| 2005/08/09 | 200 | 203 | 199 | 202 | 96,000 |
| 2005/08/08 | 190 | 199 | 190 | 199 | 248,000 |
| 2005/08/05 | 204 | 205 | 199 | 200 | 147,000 |
| 2005/08/04 | 207 | 207 | 203 | 205 | 155,000 |
| 2005/08/03 | 206 | 208 | 204 | 205 | 210,000 |
| 2005/08/02 | 206 | 207 | 204 | 204 | 139,000 |
| 2005/08/01 | 207 | 209 | 206 | 206 | 115,000 |
| 2005/07/29 | 208 | 208 | 205 | 206 | 99,000 |
| 2005/07/28 | 208 | 209 | 207 | 208 | 84,000 |
| 2005/07/27 | 207 | 208 | 205 | 207 | 126,000 |
| 2005/07/26 | 209 | 209 | 205 | 206 | 157,000 |
| 2005/07/25 | 209 | 209 | 207 | 207 | 111,000 |
| 2005/07/22 | 209 | 210 | 208 | 208 | 43,000 |
| 2005/07/21 | 211 | 211 | 210 | 210 | 108,000 |
| 2005/07/20 | 208 | 211 | 208 | 210 | 131,000 |
| 2005/07/19 | 210 | 210 | 207 | 208 | 52,000 |
| 2005/07/15 | 212 | 212 | 209 | 211 | 154,000 |
| 2005/07/14 | 206 | 210 | 206 | 208 | 252,000 |
| 2005/07/13 | 205 | 206 | 203 | 206 | 90,000 |
| 2005/07/12 | 207 | 207 | 205 | 205 | 88,000 |
| 2005/07/11 | 207 | 209 | 206 | 206 | 99,000 |
| 2005/07/08 | 206 | 208 | 205 | 206 | 70,000 |
| 2005/07/07 | 207 | 207 | 206 | 207 | 117,000 |
| 2005/07/06 | 208 | 210 | 207 | 208 | 114,000 |
| 2005/07/05 | 211 | 211 | 209 | 209 | 70,000 |
| 2005/07/04 | 213 | 213 | 208 | 209 | 114,000 |
| 2005/07/01 | 209 | 213 | 208 | 211 | 111,000 |
| 2005/06/30 | 210 | 210 | 209 | 209 | 64,000 |
| 2005/06/29 | 212 | 212 | 210 | 211 | 62,000 |
| 2005/06/28 | 208 | 211 | 208 | 211 | 54,000 |
| 2005/06/27 | 207 | 210 | 207 | 208 | 96,000 |
| 2005/06/24 | 211 | 212 | 209 | 211 | 119,000 |
| 2005/06/23 | 215 | 215 | 210 | 210 | 107,000 |
| 2005/06/22 | 212 | 215 | 212 | 215 | 122,000 |
| 2005/06/21 | 215 | 216 | 213 | 215 | 64,000 |
| 2005/06/20 | 217 | 218 | 214 | 216 | 153,000 |
| 2005/06/17 | 214 | 215 | 213 | 215 | 119,000 |
| 2005/06/16 | 212 | 218 | 211 | 213 | 266,000 |
| 2005/06/15 | 207 | 210 | 206 | 209 | 154,000 |
| 2005/06/14 | 206 | 208 | 204 | 206 | 71,000 |
| 2005/06/13 | 207 | 208 | 205 | 205 | 76,000 |
| 2005/06/10 | 206 | 206 | 204 | 205 | 175,000 |
| 2005/06/09 | 205 | 207 | 204 | 204 | 73,000 |
| 2005/06/08 | 202 | 206 | 202 | 204 | 73,000 |
| 2005/06/07 | 206 | 207 | 204 | 207 | 125,000 |
| 2005/06/06 | 207 | 213 | 204 | 207 | 111,000 |
| 2005/06/03 | 209 | 209 | 206 | 208 | 71,000 |
| 2005/06/02 | 211 | 212 | 207 | 209 | 125,000 |
| 2005/06/01 | 209 | 210 | 208 | 208 | 98,000 |
| 2005/05/31 | 210 | 212 | 207 | 212 | 107,000 |
| 2005/05/30 | 205 | 209 | 205 | 208 | 82,000 |
| 2005/05/27 | 203 | 205 | 203 | 204 | 60,000 |
| 2005/05/26 | 200 | 201 | 198 | 201 | 128,000 |
| 2005/05/25 | 207 | 207 | 201 | 202 | 176,000 |
| 2005/05/24 | 212 | 212 | 208 | 209 | 166,000 |
| 2005/05/23 | 208 | 211 | 208 | 210 | 70,000 |
| 2005/05/20 | 210 | 210 | 207 | 207 | 107,000 |
| 2005/05/19 | 209 | 212 | 205 | 206 | 255,000 |
| 2005/05/18 | 207 | 209 | 205 | 206 | 118,000 |
| 2005/05/17 | 209 | 214 | 205 | 205 | 197,000 |
| 2005/05/16 | 212 | 212 | 207 | 207 | 146,000 |
| 2005/05/13 | 210 | 214 | 210 | 212 | 58,000 |
| 2005/05/12 | 219 | 219 | 212 | 212 | 111,000 |
| 2005/05/11 | 217 | 217 | 216 | 216 | 66,000 |
| 2005/05/10 | 220 | 222 | 218 | 218 | 133,000 |
| 2005/05/09 | 218 | 220 | 217 | 219 | 154,000 |
| 2005/05/06 | 214 | 217 | 214 | 216 | 131,000 |
| 2005/05/02 | 212 | 217 | 211 | 212 | 109,000 |
| 2005/04/28 | 212 | 214 | 211 | 212 | 96,000 |
| 2005/04/27 | 212 | 213 | 211 | 213 | 67,000 |
| 2005/04/26 | 213 | 216 | 212 | 213 | 65,000 |
| 2005/04/25 | 215 | 215 | 212 | 212 | 137,000 |
| 2005/04/22 | 222 | 222 | 215 | 215 | 290,000 |
| 2005/04/21 | 204 | 211 | 202 | 208 | 523,000 |
| 2005/04/20 | 219 | 222 | 214 | 214 | 414,000 |
| 2005/04/19 | 213 | 216 | 209 | 216 | 400,000 |
| 2005/04/18 | 202 | 209 | 202 | 203 | 554,000 |
| 2005/04/15 | 223 | 223 | 218 | 219 | 262,000 |
| 2005/04/14 | 220 | 227 | 220 | 227 | 353,000 |
| 2005/04/13 | 237 | 238 | 231 | 233 | 201,000 |
| 2005/04/12 | 236 | 239 | 235 | 236 | 162,000 |
| 2005/04/11 | 243 | 244 | 240 | 240 | 149,000 |
| 2005/04/08 | 243 | 247 | 243 | 247 | 147,000 |
| 2005/04/07 | 244 | 248 | 241 | 243 | 142,000 |
| 2005/04/06 | 246 | 249 | 242 | 244 | 351,000 |
| 2005/04/05 | 242 | 245 | 241 | 242 | 140,000 |
| 2005/04/04 | 240 | 242 | 237 | 242 | 148,000 |
| 2005/04/01 | 237 | 247 | 237 | 246 | 180,000 |
| 2005/03/31 | 240 | 247 | 238 | 247 | 207,000 |
| 2005/03/30 | 240 | 242 | 234 | 240 | 329,000 |
| 2005/03/29 | 249 | 249 | 237 | 237 | 367,000 |
| 2005/03/28 | 245 | 253 | 244 | 248 | 264,000 |
| 2005/03/25 | 258 | 263 | 251 | 254 | 598,000 |
| 2005/03/24 | 264 | 265 | 261 | 261 | 429,000 |
| 2005/03/23 | 270 | 270 | 264 | 265 | 400,000 |
| 2005/03/22 | 271 | 273 | 267 | 269 | 728,000 |
| 2005/03/18 | 271 | 279 | 271 | 272 | 738,000 |
| 2005/03/17 | 265 | 269 | 265 | 267 | 467,000 |
| 2005/03/16 | 270 | 273 | 265 | 271 | 2,111,000 |
| 2005/03/15 | 262 | 311 | 262 | 280 | 17,305,000 |
| 2005/03/14 | 252 | 262 | 250 | 257 | 807,000 |
| 2005/03/11 | 245 | 248 | 244 | 246 | 539,000 |
| 2005/03/10 | 239 | 247 | 237 | 242 | 736,000 |
| 2005/03/09 | 232 | 239 | 231 | 239 | 192,000 |
| 2005/03/08 | 235 | 236 | 233 | 233 | 171,000 |
| 2005/03/07 | 240 | 240 | 235 | 235 | 378,000 |
| 2005/03/04 | 235 | 237 | 234 | 236 | 300,000 |
| 2005/03/03 | 238 | 238 | 234 | 235 | 343,000 |
| 2005/03/02 | 231 | 237 | 230 | 234 | 636,000 |
| 2005/03/01 | 225 | 228 | 223 | 228 | 127,000 |
| 2005/02/28 | 228 | 228 | 223 | 223 | 154,000 |
| 2005/02/25 | 221 | 225 | 221 | 224 | 164,000 |
| 2005/02/24 | 221 | 221 | 218 | 219 | 88,000 |
| 2005/02/23 | 218 | 220 | 217 | 218 | 141,000 |
| 2005/02/22 | 224 | 224 | 221 | 221 | 102,000 |
| 2005/02/21 | 226 | 228 | 222 | 223 | 166,000 |
| 2005/02/18 | 220 | 224 | 218 | 222 | 252,000 |
| 2005/02/17 | 221 | 222 | 220 | 221 | 172,000 |
| 2005/02/16 | 224 | 229 | 223 | 225 | 289,000 |
| 2005/02/15 | 230 | 230 | 223 | 223 | 396,000 |
| 2005/02/14 | 238 | 239 | 230 | 231 | 1,123,000 |
| 2005/02/10 | 227 | 235 | 226 | 230 | 1,205,000 |
| 2005/02/09 | 215 | 228 | 215 | 228 | 1,093,000 |
| 2005/02/08 | 218 | 218 | 214 | 218 | 83,000 |
| 2005/02/07 | 215 | 219 | 213 | 218 | 153,000 |
| 2005/02/04 | 215 | 217 | 211 | 214 | 141,000 |
| 2005/02/03 | 217 | 218 | 214 | 215 | 97,000 |
| 2005/02/02 | 214 | 216 | 213 | 216 | 126,000 |
| 2005/02/01 | 215 | 215 | 212 | 213 | 96,000 |
| 2005/01/31 | 216 | 216 | 211 | 215 | 132,000 |
| 2005/01/28 | 213 | 216 | 213 | 214 | 111,000 |
| 2005/01/27 | 217 | 217 | 215 | 216 | 83,000 |
| 2005/01/26 | 218 | 218 | 214 | 216 | 134,000 |
| 2005/01/25 | 215 | 216 | 214 | 216 | 116,000 |
| 2005/01/24 | 212 | 215 | 209 | 215 | 185,000 |
| 2005/01/21 | 211 | 215 | 210 | 212 | 238,000 |
| 2005/01/20 | 215 | 218 | 215 | 216 | 148,000 |
| 2005/01/19 | 222 | 222 | 216 | 219 | 178,000 |
| 2005/01/18 | 220 | 222 | 218 | 219 | 213,000 |
| 2005/01/17 | 224 | 225 | 220 | 220 | 498,000 |
| 2005/01/14 | 216 | 223 | 214 | 223 | 758,000 |
| 2005/01/13 | 222 | 222 | 216 | 218 | 419,000 |
| 2005/01/12 | 222 | 223 | 220 | 221 | 443,000 |
| 2005/01/11 | 222 | 230 | 222 | 226 | 1,066,000 |
| 2005/01/07 | 209 | 252 | 209 | 225 | 5,279,000 |
| 2005/01/06 | 203 | 207 | 201 | 205 | 209,000 |
| 2005/01/05 | 205 | 205 | 200 | 202 | 352,000 |
| 2005/01/04 | 207 | 208 | 202 | 208 | 252,000 |