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 |
|---|---|---|---|---|---|
| 2006/12/29 | 172 | 172 | 169 | 169 | 85,000 |
| 2006/12/28 | 170 | 170 | 168 | 169 | 115,000 |
| 2006/12/27 | 168 | 169 | 167 | 168 | 86,000 |
| 2006/12/26 | 162 | 165 | 162 | 165 | 167,000 |
| 2006/12/25 | 165 | 168 | 163 | 163 | 141,000 |
| 2006/12/22 | 168 | 169 | 166 | 167 | 122,000 |
| 2006/12/21 | 171 | 171 | 169 | 170 | 140,000 |
| 2006/12/20 | 168 | 172 | 168 | 172 | 159,000 |
| 2006/12/19 | 175 | 175 | 170 | 171 | 135,000 |
| 2006/12/18 | 176 | 179 | 176 | 177 | 109,000 |
| 2006/12/15 | 180 | 182 | 175 | 176 | 190,000 |
| 2006/12/14 | 179 | 180 | 176 | 179 | 154,000 |
| 2006/12/13 | 179 | 180 | 179 | 180 | 92,000 |
| 2006/12/12 | 179 | 182 | 175 | 178 | 173,000 |
| 2006/12/11 | 180 | 181 | 179 | 180 | 118,000 |
| 2006/12/08 | 185 | 185 | 178 | 180 | 260,000 |
| 2006/12/07 | 185 | 185 | 182 | 183 | 161,000 |
| 2006/12/06 | 181 | 183 | 179 | 181 | 85,000 |
| 2006/12/05 | 183 | 184 | 180 | 180 | 132,000 |
| 2006/12/04 | 181 | 184 | 180 | 183 | 99,000 |
| 2006/12/01 | 187 | 187 | 183 | 184 | 106,000 |
| 2006/11/30 | 180 | 185 | 180 | 184 | 369,000 |
| 2006/11/29 | 175 | 180 | 175 | 179 | 190,000 |
| 2006/11/28 | 168 | 176 | 168 | 176 | 56,000 |
| 2006/11/27 | 168 | 175 | 168 | 174 | 34,000 |
| 2006/11/24 | 169 | 172 | 168 | 172 | 85,000 |
| 2006/11/22 | 162 | 170 | 161 | 169 | 161,000 |
| 2006/11/21 | 167 | 169 | 163 | 163 | 124,000 |
| 2006/11/20 | 176 | 176 | 166 | 167 | 177,000 |
| 2006/11/17 | 183 | 183 | 177 | 178 | 121,000 |
| 2006/11/16 | 183 | 185 | 183 | 183 | 48,000 |
| 2006/11/15 | 186 | 187 | 183 | 183 | 71,000 |
| 2006/11/14 | 182 | 189 | 182 | 186 | 102,000 |
| 2006/11/13 | 183 | 185 | 182 | 182 | 70,000 |
| 2006/11/10 | 184 | 187 | 183 | 185 | 149,000 |
| 2006/11/09 | 185 | 186 | 184 | 186 | 86,000 |
| 2006/11/08 | 191 | 191 | 185 | 186 | 129,000 |
| 2006/11/07 | 192 | 193 | 190 | 191 | 55,000 |
| 2006/11/06 | 191 | 195 | 190 | 192 | 38,000 |
| 2006/11/02 | 193 | 193 | 192 | 193 | 21,000 |
| 2006/11/01 | 190 | 194 | 190 | 193 | 89,000 |
| 2006/10/31 | 189 | 191 | 188 | 190 | 93,000 |
| 2006/10/30 | 191 | 193 | 190 | 190 | 116,000 |
| 2006/10/27 | 195 | 195 | 193 | 193 | 51,000 |
| 2006/10/26 | 197 | 197 | 195 | 196 | 130,000 |
| 2006/10/25 | 200 | 200 | 197 | 197 | 83,000 |
| 2006/10/24 | 201 | 203 | 200 | 200 | 116,000 |
| 2006/10/23 | 197 | 199 | 195 | 199 | 150,000 |
| 2006/10/20 | 199 | 202 | 193 | 196 | 349,000 |
| 2006/10/19 | 196 | 198 | 194 | 197 | 176,000 |
| 2006/10/18 | 191 | 194 | 190 | 194 | 118,000 |
| 2006/10/17 | 196 | 196 | 192 | 192 | 105,000 |
| 2006/10/16 | 194 | 195 | 192 | 194 | 101,000 |
| 2006/10/13 | 192 | 192 | 190 | 190 | 87,000 |
| 2006/10/12 | 185 | 189 | 184 | 189 | 95,000 |
| 2006/10/11 | 191 | 192 | 186 | 188 | 223,000 |
| 2006/10/10 | 193 | 196 | 191 | 191 | 212,000 |
| 2006/10/06 | 195 | 198 | 194 | 198 | 224,000 |
| 2006/10/05 | 192 | 194 | 190 | 194 | 119,000 |
| 2006/10/04 | 193 | 195 | 188 | 188 | 188,000 |
| 2006/10/03 | 194 | 194 | 191 | 193 | 184,000 |
| 2006/10/02 | 197 | 197 | 192 | 197 | 88,000 |
| 2006/09/29 | 198 | 199 | 195 | 196 | 121,000 |
| 2006/09/28 | 194 | 196 | 194 | 196 | 166,000 |
| 2006/09/27 | 190 | 197 | 190 | 197 | 178,000 |
| 2006/09/26 | 191 | 193 | 189 | 190 | 92,000 |
| 2006/09/25 | 192 | 193 | 189 | 192 | 99,000 |
| 2006/09/22 | 191 | 193 | 191 | 193 | 60,000 |
| 2006/09/21 | 199 | 199 | 192 | 196 | 100,000 |
| 2006/09/20 | 198 | 198 | 194 | 195 | 134,000 |
| 2006/09/19 | 199 | 203 | 197 | 197 | 94,000 |
| 2006/09/15 | 198 | 202 | 196 | 200 | 163,000 |
| 2006/09/14 | 201 | 203 | 199 | 200 | 178,000 |
| 2006/09/13 | 213 | 213 | 203 | 204 | 118,000 |
| 2006/09/12 | 214 | 215 | 208 | 208 | 107,000 |
| 2006/09/11 | 216 | 217 | 215 | 215 | 58,000 |
| 2006/09/08 | 215 | 219 | 215 | 219 | 124,000 |
| 2006/09/07 | 217 | 218 | 215 | 218 | 104,000 |
| 2006/09/06 | 224 | 224 | 218 | 220 | 72,000 |
| 2006/09/05 | 221 | 224 | 220 | 223 | 127,000 |
| 2006/09/04 | 220 | 224 | 219 | 222 | 111,000 |
| 2006/09/01 | 221 | 221 | 218 | 218 | 51,000 |
| 2006/08/31 | 220 | 221 | 219 | 220 | 97,000 |
| 2006/08/30 | 221 | 222 | 218 | 219 | 85,000 |
| 2006/08/29 | 220 | 222 | 216 | 222 | 96,000 |
| 2006/08/28 | 220 | 220 | 216 | 216 | 67,000 |
| 2006/08/25 | 224 | 227 | 220 | 222 | 80,000 |
| 2006/08/24 | 227 | 227 | 222 | 222 | 64,000 |
| 2006/08/23 | 227 | 227 | 225 | 227 | 35,000 |
| 2006/08/22 | 221 | 230 | 221 | 229 | 93,000 |
| 2006/08/21 | 226 | 226 | 221 | 222 | 125,000 |
| 2006/08/18 | 226 | 226 | 224 | 225 | 92,000 |
| 2006/08/17 | 229 | 232 | 225 | 228 | 311,000 |
| 2006/08/16 | 225 | 229 | 224 | 229 | 266,000 |
| 2006/08/15 | 216 | 225 | 215 | 220 | 236,000 |
| 2006/08/14 | 206 | 218 | 206 | 218 | 158,000 |
| 2006/08/11 | 205 | 209 | 205 | 206 | 53,000 |
| 2006/08/10 | 201 | 210 | 199 | 210 | 127,000 |
| 2006/08/09 | 200 | 200 | 197 | 200 | 71,000 |
| 2006/08/08 | 197 | 200 | 196 | 200 | 84,000 |
| 2006/08/07 | 202 | 202 | 196 | 196 | 130,000 |
| 2006/08/04 | 198 | 202 | 197 | 202 | 80,000 |
| 2006/08/03 | 198 | 199 | 197 | 197 | 108,000 |
| 2006/08/02 | 192 | 195 | 192 | 195 | 85,000 |
| 2006/08/01 | 193 | 199 | 193 | 196 | 75,000 |
| 2006/07/31 | 200 | 200 | 194 | 196 | 155,000 |
| 2006/07/28 | 191 | 193 | 189 | 191 | 87,000 |
| 2006/07/27 | 190 | 193 | 189 | 193 | 108,000 |
| 2006/07/26 | 196 | 196 | 191 | 191 | 98,000 |
| 2006/07/25 | 200 | 200 | 192 | 194 | 102,000 |
| 2006/07/24 | 187 | 192 | 186 | 192 | 119,000 |
| 2006/07/21 | 196 | 197 | 192 | 194 | 131,000 |
| 2006/07/20 | 195 | 201 | 195 | 199 | 201,000 |
| 2006/07/19 | 186 | 192 | 186 | 189 | 105,000 |
| 2006/07/18 | 198 | 199 | 185 | 186 | 213,000 |
| 2006/07/14 | 203 | 203 | 195 | 198 | 154,000 |
| 2006/07/13 | 203 | 212 | 203 | 204 | 173,000 |
| 2006/07/12 | 207 | 208 | 205 | 207 | 99,000 |
| 2006/07/11 | 215 | 215 | 208 | 211 | 101,000 |
| 2006/07/10 | 207 | 214 | 206 | 213 | 121,000 |
| 2006/07/07 | 217 | 217 | 212 | 212 | 109,000 |
| 2006/07/06 | 216 | 217 | 215 | 217 | 78,000 |
| 2006/07/05 | 222 | 222 | 219 | 219 | 136,000 |
| 2006/07/04 | 224 | 225 | 221 | 222 | 195,000 |
| 2006/07/03 | 211 | 221 | 211 | 221 | 155,000 |
| 2006/06/30 | 216 | 216 | 213 | 213 | 115,000 |
| 2006/06/29 | 211 | 213 | 208 | 208 | 162,000 |
| 2006/06/28 | 208 | 212 | 207 | 211 | 303,000 |
| 2006/06/27 | 221 | 221 | 216 | 216 | 68,000 |
| 2006/06/26 | 217 | 220 | 215 | 218 | 65,000 |
| 2006/06/23 | 216 | 216 | 214 | 216 | 108,000 |
| 2006/06/22 | 215 | 219 | 213 | 218 | 116,000 |
| 2006/06/21 | 215 | 216 | 207 | 210 | 158,000 |
| 2006/06/20 | 219 | 220 | 212 | 214 | 140,000 |
| 2006/06/19 | 221 | 223 | 218 | 220 | 95,000 |
| 2006/06/16 | 223 | 225 | 217 | 220 | 237,000 |
| 2006/06/15 | 208 | 212 | 204 | 208 | 205,000 |
| 2006/06/14 | 193 | 202 | 193 | 198 | 242,000 |
| 2006/06/13 | 198 | 205 | 196 | 198 | 239,000 |
| 2006/06/12 | 197 | 205 | 194 | 202 | 290,000 |
| 2006/06/09 | 195 | 200 | 191 | 197 | 426,000 |
| 2006/06/08 | 203 | 203 | 188 | 190 | 524,000 |
| 2006/06/07 | 207 | 211 | 205 | 205 | 250,000 |
| 2006/06/06 | 210 | 214 | 208 | 209 | 129,000 |
| 2006/06/05 | 220 | 225 | 218 | 219 | 250,000 |
| 2006/06/02 | 224 | 225 | 200 | 220 | 398,000 |
| 2006/06/01 | 224 | 229 | 220 | 220 | 279,000 |
| 2006/05/31 | 228 | 228 | 220 | 221 | 252,000 |
| 2006/05/30 | 237 | 238 | 231 | 232 | 152,000 |
| 2006/05/29 | 243 | 243 | 237 | 238 | 108,000 |
| 2006/05/26 | 244 | 245 | 239 | 243 | 214,000 |
| 2006/05/25 | 243 | 244 | 237 | 244 | 259,000 |
| 2006/05/24 | 240 | 243 | 236 | 242 | 182,000 |
| 2006/05/23 | 245 | 245 | 237 | 238 | 243,000 |
| 2006/05/22 | 254 | 256 | 246 | 247 | 298,000 |
| 2006/05/19 | 244 | 249 | 238 | 249 | 448,000 |
| 2006/05/18 | 241 | 248 | 240 | 246 | 168,000 |
| 2006/05/17 | 250 | 252 | 244 | 249 | 255,000 |
| 2006/05/16 | 261 | 261 | 249 | 249 | 279,000 |
| 2006/05/15 | 254 | 260 | 254 | 257 | 172,000 |
| 2006/05/12 | 251 | 256 | 251 | 254 | 220,000 |
| 2006/05/11 | 263 | 267 | 260 | 260 | 137,000 |
| 2006/05/10 | 269 | 271 | 261 | 263 | 182,000 |
| 2006/05/09 | 272 | 272 | 270 | 270 | 132,000 |
| 2006/05/08 | 274 | 275 | 271 | 273 | 158,000 |
| 2006/05/02 | 266 | 271 | 265 | 270 | 148,000 |
| 2006/05/01 | 269 | 273 | 266 | 268 | 230,000 |
| 2006/04/28 | 274 | 277 | 270 | 272 | 146,000 |
| 2006/04/27 | 274 | 278 | 273 | 277 | 227,000 |
| 2006/04/26 | 276 | 276 | 270 | 272 | 93,000 |
| 2006/04/25 | 269 | 274 | 268 | 273 | 135,000 |
| 2006/04/24 | 274 | 276 | 266 | 267 | 323,000 |
| 2006/04/21 | 275 | 283 | 274 | 277 | 308,000 |
| 2006/04/20 | 280 | 280 | 275 | 275 | 148,000 |
| 2006/04/19 | 286 | 286 | 279 | 279 | 166,000 |
| 2006/04/18 | 270 | 281 | 270 | 281 | 204,000 |
| 2006/04/17 | 282 | 282 | 270 | 273 | 299,000 |
| 2006/04/14 | 288 | 288 | 282 | 283 | 119,000 |
| 2006/04/13 | 290 | 290 | 282 | 285 | 87,000 |
| 2006/04/12 | 290 | 290 | 275 | 287 | 127,000 |
| 2006/04/11 | 296 | 297 | 291 | 292 | 127,000 |
| 2006/04/10 | 297 | 297 | 292 | 295 | 124,000 |
| 2006/04/07 | 298 | 299 | 294 | 296 | 91,000 |
| 2006/04/06 | 295 | 297 | 293 | 297 | 165,000 |
| 2006/04/05 | 300 | 302 | 290 | 292 | 259,000 |
| 2006/04/04 | 304 | 304 | 300 | 301 | 284,000 |
| 2006/04/03 | 302 | 305 | 300 | 304 | 229,000 |
| 2006/03/31 | 299 | 301 | 297 | 299 | 182,000 |
| 2006/03/30 | 297 | 300 | 295 | 298 | 289,000 |
| 2006/03/29 | 293 | 296 | 288 | 295 | 263,000 |
| 2006/03/28 | 286 | 291 | 283 | 289 | 263,000 |
| 2006/03/27 | 298 | 298 | 291 | 293 | 292,000 |
| 2006/03/24 | 292 | 297 | 292 | 294 | 278,000 |
| 2006/03/23 | 302 | 304 | 294 | 294 | 484,000 |
| 2006/03/22 | 300 | 300 | 293 | 299 | 509,000 |
| 2006/03/20 | 293 | 298 | 290 | 297 | 695,000 |
| 2006/03/17 | 282 | 288 | 282 | 288 | 246,000 |
| 2006/03/16 | 288 | 288 | 280 | 282 | 285,000 |
| 2006/03/15 | 287 | 288 | 285 | 285 | 203,000 |
| 2006/03/14 | 291 | 291 | 285 | 285 | 345,000 |
| 2006/03/13 | 282 | 289 | 281 | 289 | 322,000 |
| 2006/03/10 | 275 | 282 | 274 | 279 | 303,000 |
| 2006/03/09 | 269 | 279 | 269 | 279 | 211,000 |
| 2006/03/08 | 269 | 273 | 267 | 268 | 165,000 |
| 2006/03/07 | 271 | 271 | 265 | 270 | 170,000 |
| 2006/03/06 | 260 | 273 | 260 | 273 | 237,000 |
| 2006/03/03 | 263 | 269 | 261 | 263 | 256,000 |
| 2006/03/02 | 277 | 278 | 268 | 268 | 294,000 |
| 2006/03/01 | 277 | 278 | 272 | 274 | 278,000 |
| 2006/02/28 | 284 | 285 | 280 | 282 | 352,000 |
| 2006/02/27 | 290 | 293 | 281 | 281 | 467,000 |
| 2006/02/24 | 275 | 288 | 273 | 288 | 454,000 |
| 2006/02/23 | 271 | 279 | 271 | 279 | 288,000 |
| 2006/02/22 | 264 | 272 | 262 | 267 | 329,000 |
| 2006/02/21 | 243 | 269 | 243 | 269 | 666,000 |
| 2006/02/20 | 260 | 268 | 247 | 248 | 476,000 |
| 2006/02/17 | 282 | 289 | 271 | 274 | 284,000 |
| 2006/02/16 | 285 | 292 | 281 | 287 | 251,000 |
| 2006/02/15 | 296 | 296 | 286 | 291 | 447,000 |
| 2006/02/14 | 268 | 292 | 261 | 289 | 658,000 |
| 2006/02/13 | 290 | 290 | 271 | 273 | 404,000 |
| 2006/02/10 | 303 | 304 | 290 | 295 | 313,000 |
| 2006/02/09 | 307 | 308 | 303 | 305 | 217,000 |
| 2006/02/08 | 311 | 312 | 301 | 302 | 411,000 |
| 2006/02/07 | 315 | 315 | 311 | 313 | 220,000 |
| 2006/02/06 | 308 | 313 | 307 | 313 | 215,000 |
| 2006/02/03 | 308 | 311 | 307 | 311 | 169,000 |
| 2006/02/02 | 314 | 316 | 311 | 313 | 297,000 |
| 2006/02/01 | 312 | 315 | 309 | 311 | 346,000 |
| 2006/01/31 | 313 | 318 | 311 | 314 | 379,000 |
| 2006/01/30 | 320 | 320 | 313 | 314 | 541,000 |
| 2006/01/27 | 321 | 327 | 313 | 315 | 918,000 |
| 2006/01/26 | 300 | 312 | 300 | 312 | 791,000 |
| 2006/01/25 | 291 | 296 | 287 | 293 | 452,000 |
| 2006/01/24 | 281 | 290 | 281 | 286 | 315,000 |
| 2006/01/23 | 279 | 291 | 277 | 280 | 554,000 |
| 2006/01/20 | 304 | 309 | 289 | 299 | 928,000 |
| 2006/01/19 | 272 | 299 | 272 | 296 | 1,162,000 |
| 2006/01/18 | 301 | 301 | 252 | 277 | 1,350,000 |
| 2006/01/17 | 320 | 322 | 306 | 306 | 549,000 |
| 2006/01/16 | 325 | 325 | 322 | 323 | 387,000 |
| 2006/01/13 | 326 | 329 | 325 | 327 | 494,000 |
| 2006/01/12 | 326 | 330 | 323 | 329 | 589,000 |
| 2006/01/11 | 323 | 325 | 317 | 325 | 419,000 |
| 2006/01/10 | 333 | 333 | 323 | 323 | 626,000 |
| 2006/01/06 | 331 | 332 | 327 | 330 | 408,000 |
| 2006/01/05 | 335 | 336 | 330 | 331 | 613,000 |
| 2006/01/04 | 336 | 336 | 330 | 333 | 433,000 |