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 |
|---|---|---|---|---|---|
| 2013/12/30 | 299 | 300 | 294 | 298 | 1,182,000 |
| 2013/12/27 | 299 | 300 | 288 | 299 | 1,803,000 |
| 2013/12/26 | 269 | 293 | 268 | 293 | 2,026,000 |
| 2013/12/25 | 263 | 269 | 263 | 267 | 849,000 |
| 2013/12/24 | 270 | 270 | 263 | 266 | 510,000 |
| 2013/12/20 | 271 | 273 | 267 | 269 | 858,000 |
| 2013/12/19 | 276 | 281 | 273 | 274 | 1,072,000 |
| 2013/12/18 | 263 | 269 | 262 | 267 | 527,000 |
| 2013/12/17 | 266 | 268 | 262 | 264 | 390,000 |
| 2013/12/16 | 271 | 271 | 263 | 263 | 376,000 |
| 2013/12/13 | 270 | 273 | 267 | 271 | 731,000 |
| 2013/12/12 | 271 | 273 | 267 | 270 | 576,000 |
| 2013/12/11 | 275 | 276 | 271 | 276 | 434,000 |
| 2013/12/10 | 280 | 280 | 273 | 277 | 490,000 |
| 2013/12/09 | 284 | 285 | 281 | 283 | 395,000 |
| 2013/12/06 | 274 | 279 | 271 | 279 | 536,000 |
| 2013/12/05 | 282 | 285 | 276 | 278 | 466,000 |
| 2013/12/04 | 284 | 286 | 281 | 282 | 603,000 |
| 2013/12/03 | 293 | 294 | 288 | 288 | 415,000 |
| 2013/12/02 | 286 | 294 | 286 | 293 | 575,000 |
| 2013/11/29 | 290 | 290 | 285 | 288 | 810,000 |
| 2013/11/28 | 295 | 296 | 290 | 293 | 526,000 |
| 2013/11/27 | 293 | 296 | 290 | 292 | 549,000 |
| 2013/11/26 | 294 | 296 | 292 | 295 | 996,000 |
| 2013/11/25 | 299 | 302 | 295 | 299 | 1,257,000 |
| 2013/11/22 | 303 | 305 | 297 | 297 | 1,740,000 |
| 2013/11/21 | 295 | 304 | 295 | 298 | 1,421,000 |
| 2013/11/20 | 299 | 302 | 295 | 298 | 767,000 |
| 2013/11/19 | 298 | 305 | 291 | 301 | 2,096,000 |
| 2013/11/18 | 300 | 312 | 294 | 298 | 5,018,000 |
| 2013/11/15 | 276 | 296 | 276 | 291 | 4,753,000 |
| 2013/11/14 | 265 | 273 | 264 | 269 | 1,146,000 |
| 2013/11/13 | 257 | 264 | 255 | 263 | 380,000 |
| 2013/11/12 | 252 | 260 | 252 | 257 | 322,000 |
| 2013/11/11 | 254 | 257 | 252 | 252 | 325,000 |
| 2013/11/08 | 253 | 254 | 251 | 253 | 238,000 |
| 2013/11/07 | 263 | 263 | 256 | 256 | 246,000 |
| 2013/11/06 | 254 | 264 | 253 | 261 | 340,000 |
| 2013/11/05 | 256 | 257 | 251 | 254 | 369,000 |
| 2013/11/01 | 262 | 263 | 251 | 256 | 629,000 |
| 2013/10/31 | 265 | 268 | 261 | 261 | 305,000 |
| 2013/10/30 | 264 | 268 | 261 | 267 | 534,000 |
| 2013/10/29 | 261 | 263 | 259 | 259 | 282,000 |
| 2013/10/28 | 262 | 264 | 261 | 263 | 259,000 |
| 2013/10/25 | 263 | 264 | 261 | 261 | 280,000 |
| 2013/10/24 | 263 | 267 | 261 | 265 | 375,000 |
| 2013/10/23 | 270 | 272 | 262 | 262 | 354,000 |
| 2013/10/22 | 271 | 273 | 268 | 270 | 371,000 |
| 2013/10/21 | 264 | 274 | 264 | 271 | 991,000 |
| 2013/10/18 | 273 | 278 | 259 | 260 | 1,321,000 |
| 2013/10/17 | 277 | 279 | 270 | 273 | 566,000 |
| 2013/10/16 | 271 | 273 | 266 | 266 | 631,000 |
| 2013/10/15 | 281 | 282 | 269 | 271 | 465,000 |
| 2013/10/11 | 278 | 282 | 276 | 281 | 529,000 |
| 2013/10/10 | 273 | 274 | 267 | 271 | 332,000 |
| 2013/10/09 | 259 | 275 | 257 | 273 | 520,000 |
| 2013/10/08 | 250 | 263 | 248 | 262 | 560,000 |
| 2013/10/07 | 261 | 263 | 252 | 252 | 536,000 |
| 2013/10/04 | 262 | 265 | 255 | 263 | 594,000 |
| 2013/10/03 | 266 | 272 | 265 | 265 | 571,000 |
| 2013/10/02 | 280 | 282 | 265 | 269 | 687,000 |
| 2013/10/01 | 280 | 285 | 278 | 282 | 567,000 |
| 2013/09/30 | 285 | 287 | 281 | 281 | 475,000 |
| 2013/09/27 | 293 | 298 | 288 | 290 | 523,000 |
| 2013/09/26 | 283 | 296 | 280 | 294 | 653,000 |
| 2013/09/25 | 305 | 305 | 288 | 289 | 767,000 |
| 2013/09/24 | 303 | 308 | 300 | 305 | 569,000 |
| 2013/09/20 | 307 | 309 | 300 | 308 | 924,000 |
| 2013/09/19 | 300 | 305 | 296 | 305 | 1,257,000 |
| 2013/09/18 | 286 | 295 | 286 | 293 | 698,000 |
| 2013/09/17 | 290 | 291 | 285 | 286 | 599,000 |
| 2013/09/13 | 289 | 297 | 287 | 291 | 678,000 |
| 2013/09/12 | 298 | 298 | 289 | 294 | 504,000 |
| 2013/09/11 | 305 | 305 | 297 | 299 | 954,000 |
| 2013/09/10 | 290 | 297 | 289 | 297 | 808,000 |
| 2013/09/09 | 285 | 285 | 279 | 285 | 861,000 |
| 2013/09/06 | 273 | 273 | 263 | 265 | 391,000 |
| 2013/09/05 | 277 | 278 | 269 | 274 | 510,000 |
| 2013/09/04 | 265 | 275 | 264 | 273 | 738,000 |
| 2013/09/03 | 261 | 267 | 260 | 264 | 707,000 |
| 2013/09/02 | 243 | 260 | 241 | 255 | 694,000 |
| 2013/08/30 | 249 | 252 | 244 | 245 | 512,000 |
| 2013/08/29 | 254 | 257 | 247 | 247 | 415,000 |
| 2013/08/28 | 262 | 262 | 253 | 254 | 706,000 |
| 2013/08/27 | 267 | 270 | 265 | 267 | 171,000 |
| 2013/08/26 | 267 | 272 | 265 | 267 | 216,000 |
| 2013/08/23 | 269 | 271 | 265 | 267 | 606,000 |
| 2013/08/22 | 260 | 267 | 259 | 262 | 282,000 |
| 2013/08/21 | 266 | 267 | 259 | 264 | 419,000 |
| 2013/08/20 | 268 | 272 | 264 | 264 | 381,000 |
| 2013/08/19 | 269 | 271 | 266 | 268 | 200,000 |
| 2013/08/16 | 260 | 271 | 260 | 271 | 548,000 |
| 2013/08/15 | 265 | 270 | 264 | 265 | 328,000 |
| 2013/08/14 | 277 | 277 | 264 | 272 | 530,000 |
| 2013/08/13 | 263 | 271 | 261 | 270 | 605,000 |
| 2013/08/12 | 267 | 269 | 259 | 260 | 431,000 |
| 2013/08/09 | 274 | 279 | 267 | 270 | 384,000 |
| 2013/08/08 | 273 | 284 | 272 | 273 | 585,000 |
| 2013/08/07 | 283 | 287 | 279 | 280 | 432,000 |
| 2013/08/06 | 288 | 291 | 285 | 290 | 582,000 |
| 2013/08/05 | 292 | 295 | 288 | 291 | 424,000 |
| 2013/08/02 | 286 | 296 | 285 | 294 | 1,144,000 |
| 2013/08/01 | 273 | 279 | 271 | 279 | 712,000 |
| 2013/07/31 | 281 | 281 | 268 | 271 | 1,034,000 |
| 2013/07/30 | 260 | 283 | 258 | 282 | 1,272,000 |
| 2013/07/29 | 268 | 275 | 254 | 257 | 1,174,000 |
| 2013/07/26 | 294 | 295 | 277 | 281 | 801,000 |
| 2013/07/25 | 301 | 302 | 294 | 295 | 739,000 |
| 2013/07/24 | 297 | 305 | 294 | 303 | 514,000 |
| 2013/07/23 | 300 | 304 | 297 | 301 | 694,000 |
| 2013/07/22 | 300 | 302 | 293 | 300 | 1,241,000 |
| 2013/07/19 | 314 | 316 | 290 | 294 | 2,844,000 |
| 2013/07/18 | 323 | 330 | 308 | 312 | 2,324,000 |
| 2013/07/17 | 316 | 323 | 315 | 318 | 801,000 |
| 2013/07/16 | 326 | 326 | 316 | 317 | 751,000 |
| 2013/07/12 | 334 | 334 | 324 | 324 | 569,000 |
| 2013/07/11 | 322 | 330 | 320 | 330 | 1,138,000 |
| 2013/07/10 | 332 | 337 | 326 | 329 | 947,000 |
| 2013/07/09 | 339 | 339 | 322 | 336 | 1,665,000 |
| 2013/07/08 | 341 | 346 | 325 | 330 | 2,018,000 |
| 2013/07/05 | 324 | 330 | 321 | 330 | 2,233,000 |
| 2013/07/04 | 305 | 316 | 302 | 316 | 1,987,000 |
| 2013/07/03 | 304 | 307 | 298 | 307 | 2,174,000 |
| 2013/07/02 | 298 | 307 | 292 | 304 | 4,500,000 |
| 2013/07/01 | 260 | 298 | 256 | 283 | 2,668,000 |
| 2013/06/28 | 232 | 252 | 232 | 249 | 1,469,000 |
| 2013/06/27 | 226 | 230 | 211 | 227 | 1,270,000 |
| 2013/06/26 | 245 | 246 | 223 | 224 | 719,000 |
| 2013/06/25 | 251 | 257 | 238 | 243 | 789,000 |
| 2013/06/24 | 262 | 267 | 254 | 255 | 526,000 |
| 2013/06/21 | 254 | 260 | 247 | 255 | 815,000 |
| 2013/06/20 | 266 | 273 | 263 | 264 | 411,000 |
| 2013/06/19 | 275 | 277 | 266 | 269 | 571,000 |
| 2013/06/18 | 270 | 275 | 265 | 269 | 567,000 |
| 2013/06/17 | 261 | 268 | 259 | 268 | 487,000 |
| 2013/06/14 | 283 | 285 | 260 | 261 | 1,164,000 |
| 2013/06/13 | 272 | 275 | 266 | 268 | 927,000 |
| 2013/06/12 | 270 | 283 | 267 | 283 | 977,000 |
| 2013/06/11 | 281 | 295 | 276 | 282 | 1,439,000 |
| 2013/06/10 | 278 | 284 | 270 | 279 | 1,235,000 |
| 2013/06/07 | 254 | 264 | 238 | 255 | 2,211,000 |
| 2013/06/06 | 270 | 285 | 263 | 265 | 1,740,000 |
| 2013/06/05 | 301 | 302 | 283 | 284 | 1,448,000 |
| 2013/06/04 | 288 | 306 | 281 | 301 | 2,315,000 |
| 2013/06/03 | 296 | 300 | 278 | 282 | 1,602,000 |
| 2013/05/31 | 302 | 307 | 289 | 307 | 1,553,000 |
| 2013/05/30 | 307 | 310 | 295 | 297 | 1,525,000 |
| 2013/05/29 | 305 | 323 | 301 | 320 | 1,832,000 |
| 2013/05/28 | 293 | 303 | 278 | 300 | 3,064,000 |
| 2013/05/27 | 301 | 314 | 299 | 302 | 1,605,000 |
| 2013/05/24 | 325 | 333 | 302 | 320 | 2,160,000 |
| 2013/05/23 | 338 | 341 | 315 | 317 | 3,052,000 |
| 2013/05/22 | 351 | 354 | 337 | 345 | 1,373,000 |
| 2013/05/21 | 358 | 362 | 347 | 351 | 1,542,000 |
| 2013/05/20 | 370 | 371 | 361 | 362 | 1,439,000 |
| 2013/05/17 | 343 | 367 | 339 | 366 | 2,332,000 |
| 2013/05/16 | 353 | 359 | 326 | 352 | 3,306,000 |
| 2013/05/15 | 383 | 384 | 354 | 357 | 2,994,000 |
| 2013/05/14 | 381 | 382 | 373 | 376 | 1,662,000 |
| 2013/05/13 | 378 | 387 | 373 | 382 | 3,666,000 |
| 2013/05/10 | 369 | 376 | 365 | 374 | 2,501,000 |
| 2013/05/09 | 370 | 374 | 361 | 363 | 2,175,000 |
| 2013/05/08 | 378 | 381 | 367 | 371 | 2,600,000 |
| 2013/05/07 | 375 | 378 | 371 | 374 | 2,130,000 |
| 2013/05/02 | 360 | 368 | 358 | 368 | 1,574,000 |
| 2013/05/01 | 374 | 374 | 362 | 363 | 1,881,000 |
| 2013/04/30 | 362 | 379 | 362 | 372 | 2,750,000 |
| 2013/04/26 | 368 | 370 | 357 | 360 | 3,119,000 |
| 2013/04/25 | 375 | 375 | 361 | 372 | 2,803,000 |
| 2013/04/24 | 389 | 389 | 373 | 375 | 2,983,000 |
| 2013/04/23 | 381 | 386 | 376 | 381 | 2,903,000 |
| 2013/04/22 | 379 | 398 | 373 | 385 | 8,138,000 |
| 2013/04/19 | 398 | 426 | 359 | 372 | 30,404,000 |
| 2013/04/18 | 361 | 393 | 361 | 383 | 8,263,000 |
| 2013/04/17 | 374 | 376 | 361 | 365 | 4,321,000 |
| 2013/04/16 | 341 | 367 | 336 | 366 | 5,007,000 |
| 2013/04/15 | 341 | 352 | 340 | 349 | 1,908,000 |
| 2013/04/12 | 347 | 352 | 342 | 349 | 2,360,000 |
| 2013/04/11 | 362 | 364 | 342 | 355 | 3,533,000 |
| 2013/04/10 | 358 | 369 | 353 | 357 | 3,243,000 |
| 2013/04/09 | 375 | 375 | 352 | 355 | 5,164,000 |
| 2013/04/08 | 360 | 369 | 350 | 366 | 5,434,000 |
| 2013/04/05 | 370 | 375 | 339 | 343 | 7,996,000 |
| 2013/04/04 | 317 | 344 | 314 | 342 | 6,124,000 |
| 2013/04/03 | 329 | 342 | 321 | 329 | 6,173,000 |
| 2013/04/02 | 273 | 330 | 270 | 323 | 10,835,000 |
| 2013/04/01 | 336 | 336 | 288 | 292 | 4,360,000 |
| 2013/03/29 | 354 | 355 | 331 | 338 | 3,452,000 |
| 2013/03/28 | 365 | 365 | 342 | 357 | 4,189,000 |
| 2013/03/27 | 343 | 363 | 338 | 362 | 4,685,000 |
| 2013/03/26 | 344 | 347 | 332 | 337 | 3,249,000 |
| 2013/03/25 | 363 | 371 | 345 | 352 | 8,515,000 |
| 2013/03/22 | 324 | 361 | 321 | 351 | 12,218,000 |
| 2013/03/21 | 307 | 338 | 306 | 326 | 9,103,000 |
| 2013/03/19 | 288 | 299 | 283 | 299 | 3,912,000 |
| 2013/03/18 | 271 | 290 | 264 | 276 | 4,808,000 |
| 2013/03/15 | 260 | 278 | 257 | 277 | 6,253,000 |
| 2013/03/14 | 247 | 258 | 245 | 258 | 2,236,000 |
| 2013/03/13 | 242 | 250 | 239 | 246 | 1,742,000 |
| 2013/03/12 | 257 | 263 | 242 | 245 | 4,152,000 |
| 2013/03/11 | 235 | 250 | 233 | 249 | 4,805,000 |
| 2013/03/08 | 232 | 236 | 229 | 231 | 1,923,000 |
| 2013/03/07 | 238 | 239 | 225 | 231 | 2,318,000 |
| 2013/03/06 | 241 | 243 | 236 | 237 | 1,612,000 |
| 2013/03/05 | 245 | 245 | 232 | 237 | 2,183,000 |
| 2013/03/04 | 240 | 246 | 235 | 237 | 4,188,000 |
| 2013/03/01 | 226 | 232 | 224 | 232 | 2,332,000 |
| 2013/02/28 | 230 | 230 | 225 | 227 | 1,556,000 |
| 2013/02/27 | 228 | 231 | 221 | 223 | 1,411,000 |
| 2013/02/26 | 219 | 234 | 219 | 227 | 3,173,000 |
| 2013/02/25 | 234 | 239 | 228 | 228 | 2,458,000 |
| 2013/02/22 | 213 | 227 | 211 | 225 | 3,581,000 |
| 2013/02/21 | 225 | 229 | 219 | 221 | 2,454,000 |
| 2013/02/20 | 235 | 237 | 228 | 229 | 3,254,000 |
| 2013/02/19 | 226 | 230 | 224 | 228 | 2,776,000 |
| 2013/02/18 | 228 | 232 | 222 | 229 | 6,321,000 |
| 2013/02/15 | 218 | 222 | 203 | 215 | 7,054,000 |
| 2013/02/14 | 228 | 235 | 218 | 228 | 6,061,000 |
| 2013/02/13 | 236 | 241 | 224 | 231 | 11,466,000 |
| 2013/02/12 | 210 | 247 | 209 | 242 | 23,369,000 |
| 2013/02/08 | 183 | 200 | 180 | 197 | 8,848,000 |
| 2013/02/07 | 175 | 179 | 173 | 179 | 1,419,000 |
| 2013/02/06 | 177 | 178 | 173 | 176 | 1,348,000 |
| 2013/02/05 | 171 | 178 | 170 | 170 | 1,668,000 |
| 2013/02/04 | 180 | 180 | 175 | 178 | 1,672,000 |
| 2013/02/01 | 184 | 185 | 175 | 176 | 2,762,000 |
| 2013/01/31 | 172 | 183 | 171 | 180 | 3,770,000 |
| 2013/01/30 | 170 | 172 | 169 | 169 | 1,562,000 |
| 2013/01/29 | 157 | 175 | 157 | 170 | 2,891,000 |
| 2013/01/28 | 162 | 162 | 156 | 159 | 921,000 |
| 2013/01/25 | 163 | 164 | 159 | 159 | 683,000 |
| 2013/01/24 | 156 | 159 | 152 | 158 | 1,021,000 |
| 2013/01/23 | 161 | 163 | 154 | 154 | 908,000 |
| 2013/01/22 | 168 | 170 | 161 | 163 | 1,303,000 |
| 2013/01/21 | 163 | 170 | 160 | 168 | 1,590,000 |
| 2013/01/18 | 163 | 166 | 157 | 166 | 2,785,000 |
| 2013/01/17 | 157 | 158 | 149 | 154 | 1,811,000 |
| 2013/01/16 | 162 | 162 | 152 | 154 | 1,706,000 |
| 2013/01/15 | 168 | 170 | 163 | 163 | 1,457,000 |
| 2013/01/11 | 175 | 178 | 163 | 168 | 2,005,000 |
| 2013/01/10 | 180 | 183 | 169 | 171 | 3,033,000 |
| 2013/01/09 | 156 | 175 | 155 | 172 | 3,797,000 |
| 2013/01/08 | 165 | 171 | 158 | 162 | 2,489,000 |
| 2013/01/07 | 176 | 177 | 165 | 170 | 3,944,000 |
| 2013/01/04 | 155 | 181 | 152 | 180 | 7,835,000 |