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 |
|---|---|---|---|---|---|
| 2015/12/30 | 175 | 175 | 173 | 174 | 106,000 |
| 2015/12/29 | 171 | 174 | 171 | 174 | 81,000 |
| 2015/12/28 | 167 | 173 | 166 | 173 | 157,000 |
| 2015/12/25 | 173 | 174 | 166 | 167 | 631,000 |
| 2015/12/24 | 178 | 178 | 172 | 173 | 490,000 |
| 2015/12/22 | 177 | 178 | 175 | 177 | 304,000 |
| 2015/12/21 | 177 | 177 | 175 | 177 | 283,000 |
| 2015/12/18 | 179 | 185 | 177 | 177 | 720,000 |
| 2015/12/17 | 182 | 183 | 181 | 182 | 296,000 |
| 2015/12/16 | 178 | 180 | 178 | 180 | 270,000 |
| 2015/12/15 | 178 | 178 | 175 | 176 | 182,000 |
| 2015/12/14 | 177 | 179 | 176 | 178 | 148,000 |
| 2015/12/11 | 177 | 179 | 176 | 179 | 264,000 |
| 2015/12/10 | 175 | 176 | 174 | 175 | 337,000 |
| 2015/12/09 | 175 | 178 | 175 | 175 | 190,000 |
| 2015/12/08 | 177 | 178 | 176 | 177 | 216,000 |
| 2015/12/07 | 179 | 180 | 177 | 177 | 230,000 |
| 2015/12/04 | 178 | 178 | 176 | 178 | 287,000 |
| 2015/12/03 | 180 | 180 | 179 | 179 | 219,000 |
| 2015/12/02 | 182 | 182 | 180 | 180 | 96,000 |
| 2015/12/01 | 180 | 183 | 179 | 182 | 289,000 |
| 2015/11/30 | 181 | 181 | 180 | 181 | 106,000 |
| 2015/11/27 | 183 | 183 | 181 | 181 | 142,000 |
| 2015/11/26 | 185 | 185 | 182 | 182 | 183,000 |
| 2015/11/25 | 188 | 188 | 184 | 184 | 145,000 |
| 2015/11/24 | 187 | 188 | 186 | 188 | 116,000 |
| 2015/11/20 | 186 | 188 | 186 | 186 | 99,000 |
| 2015/11/19 | 188 | 189 | 186 | 186 | 148,000 |
| 2015/11/18 | 189 | 189 | 185 | 186 | 165,000 |
| 2015/11/17 | 189 | 190 | 188 | 189 | 86,000 |
| 2015/11/16 | 188 | 188 | 186 | 187 | 105,000 |
| 2015/11/13 | 190 | 192 | 189 | 190 | 152,000 |
| 2015/11/12 | 193 | 195 | 192 | 193 | 141,000 |
| 2015/11/11 | 195 | 196 | 192 | 196 | 156,000 |
| 2015/11/10 | 187 | 196 | 187 | 194 | 267,000 |
| 2015/11/09 | 185 | 190 | 183 | 190 | 300,000 |
| 2015/11/06 | 183 | 183 | 182 | 183 | 64,000 |
| 2015/11/05 | 183 | 184 | 182 | 183 | 120,000 |
| 2015/11/04 | 184 | 186 | 182 | 183 | 170,000 |
| 2015/11/02 | 186 | 186 | 182 | 182 | 143,000 |
| 2015/10/30 | 186 | 187 | 185 | 186 | 262,000 |
| 2015/10/29 | 188 | 188 | 185 | 186 | 286,000 |
| 2015/10/28 | 185 | 187 | 185 | 186 | 148,000 |
| 2015/10/27 | 192 | 193 | 185 | 186 | 350,000 |
| 2015/10/26 | 197 | 199 | 194 | 194 | 363,000 |
| 2015/10/23 | 197 | 197 | 190 | 195 | 359,000 |
| 2015/10/22 | 193 | 195 | 191 | 191 | 213,000 |
| 2015/10/21 | 192 | 197 | 192 | 196 | 219,000 |
| 2015/10/20 | 195 | 195 | 191 | 193 | 226,000 |
| 2015/10/19 | 199 | 201 | 198 | 198 | 101,000 |
| 2015/10/16 | 195 | 200 | 195 | 200 | 182,000 |
| 2015/10/15 | 191 | 196 | 190 | 195 | 154,000 |
| 2015/10/14 | 187 | 194 | 187 | 191 | 268,000 |
| 2015/10/13 | 193 | 193 | 191 | 192 | 119,000 |
| 2015/10/09 | 188 | 190 | 187 | 190 | 140,000 |
| 2015/10/08 | 190 | 190 | 186 | 187 | 131,000 |
| 2015/10/07 | 185 | 191 | 184 | 190 | 250,000 |
| 2015/10/06 | 191 | 191 | 186 | 186 | 203,000 |
| 2015/10/05 | 183 | 191 | 183 | 187 | 235,000 |
| 2015/10/02 | 181 | 186 | 181 | 182 | 151,000 |
| 2015/10/01 | 181 | 185 | 180 | 183 | 104,000 |
| 2015/09/30 | 178 | 181 | 177 | 181 | 96,000 |
| 2015/09/29 | 175 | 177 | 173 | 176 | 255,000 |
| 2015/09/28 | 182 | 183 | 178 | 179 | 124,000 |
| 2015/09/25 | 181 | 182 | 175 | 182 | 247,000 |
| 2015/09/24 | 182 | 182 | 178 | 178 | 155,000 |
| 2015/09/18 | 187 | 187 | 184 | 185 | 174,000 |
| 2015/09/17 | 188 | 192 | 188 | 190 | 232,000 |
| 2015/09/16 | 191 | 191 | 186 | 188 | 150,000 |
| 2015/09/15 | 190 | 192 | 187 | 188 | 119,000 |
| 2015/09/14 | 194 | 194 | 190 | 190 | 153,000 |
| 2015/09/11 | 188 | 196 | 188 | 195 | 313,000 |
| 2015/09/10 | 186 | 190 | 185 | 189 | 222,000 |
| 2015/09/09 | 184 | 192 | 184 | 192 | 423,000 |
| 2015/09/08 | 180 | 182 | 177 | 178 | 201,000 |
| 2015/09/07 | 179 | 185 | 176 | 182 | 185,000 |
| 2015/09/04 | 188 | 188 | 180 | 181 | 294,000 |
| 2015/09/03 | 191 | 193 | 186 | 187 | 260,000 |
| 2015/09/02 | 182 | 193 | 182 | 188 | 285,000 |
| 2015/09/01 | 198 | 198 | 190 | 190 | 375,000 |
| 2015/08/31 | 201 | 201 | 196 | 199 | 243,000 |
| 2015/08/28 | 199 | 202 | 197 | 202 | 362,000 |
| 2015/08/27 | 197 | 200 | 190 | 192 | 410,000 |
| 2015/08/26 | 189 | 193 | 183 | 193 | 552,000 |
| 2015/08/25 | 170 | 193 | 160 | 176 | 1,318,000 |
| 2015/08/24 | 194 | 195 | 183 | 185 | 756,000 |
| 2015/08/21 | 205 | 205 | 200 | 200 | 446,000 |
| 2015/08/20 | 214 | 214 | 209 | 210 | 304,000 |
| 2015/08/19 | 218 | 219 | 214 | 214 | 153,000 |
| 2015/08/18 | 218 | 220 | 218 | 219 | 101,000 |
| 2015/08/17 | 218 | 219 | 217 | 219 | 125,000 |
| 2015/08/14 | 219 | 219 | 218 | 219 | 124,000 |
| 2015/08/13 | 219 | 219 | 217 | 219 | 159,000 |
| 2015/08/12 | 221 | 222 | 216 | 218 | 279,000 |
| 2015/08/11 | 226 | 226 | 221 | 224 | 261,000 |
| 2015/08/10 | 219 | 225 | 218 | 225 | 296,000 |
| 2015/08/07 | 220 | 220 | 218 | 218 | 90,000 |
| 2015/08/06 | 222 | 222 | 217 | 219 | 191,000 |
| 2015/08/05 | 218 | 222 | 216 | 220 | 366,000 |
| 2015/08/04 | 220 | 220 | 218 | 218 | 137,000 |
| 2015/08/03 | 221 | 221 | 218 | 220 | 135,000 |
| 2015/07/31 | 225 | 225 | 221 | 221 | 145,000 |
| 2015/07/30 | 223 | 229 | 223 | 224 | 462,000 |
| 2015/07/29 | 221 | 222 | 220 | 220 | 271,000 |
| 2015/07/28 | 218 | 222 | 217 | 219 | 306,000 |
| 2015/07/27 | 224 | 224 | 221 | 223 | 182,000 |
| 2015/07/24 | 225 | 227 | 225 | 225 | 133,000 |
| 2015/07/23 | 229 | 229 | 226 | 228 | 132,000 |
| 2015/07/22 | 228 | 228 | 226 | 226 | 148,000 |
| 2015/07/21 | 230 | 231 | 226 | 230 | 456,000 |
| 2015/07/17 | 230 | 238 | 228 | 229 | 1,171,000 |
| 2015/07/16 | 227 | 230 | 227 | 228 | 225,000 |
| 2015/07/15 | 225 | 228 | 225 | 226 | 158,000 |
| 2015/07/14 | 224 | 228 | 224 | 226 | 446,000 |
| 2015/07/13 | 218 | 222 | 218 | 220 | 168,000 |
| 2015/07/10 | 218 | 219 | 215 | 217 | 209,000 |
| 2015/07/09 | 215 | 218 | 207 | 218 | 478,000 |
| 2015/07/08 | 224 | 224 | 220 | 220 | 327,000 |
| 2015/07/07 | 225 | 227 | 224 | 224 | 106,000 |
| 2015/07/06 | 226 | 227 | 223 | 224 | 297,000 |
| 2015/07/03 | 230 | 230 | 228 | 230 | 147,000 |
| 2015/07/02 | 230 | 232 | 229 | 231 | 266,000 |
| 2015/07/01 | 224 | 228 | 223 | 227 | 276,000 |
| 2015/06/30 | 223 | 224 | 221 | 224 | 241,000 |
| 2015/06/29 | 225 | 226 | 223 | 223 | 341,000 |
| 2015/06/26 | 236 | 236 | 232 | 233 | 188,000 |
| 2015/06/25 | 233 | 235 | 233 | 233 | 126,000 |
| 2015/06/24 | 235 | 237 | 235 | 235 | 307,000 |
| 2015/06/23 | 233 | 237 | 231 | 234 | 556,000 |
| 2015/06/22 | 230 | 234 | 230 | 233 | 227,000 |
| 2015/06/19 | 229 | 230 | 228 | 230 | 150,000 |
| 2015/06/18 | 230 | 231 | 227 | 227 | 297,000 |
| 2015/06/17 | 231 | 232 | 231 | 231 | 88,000 |
| 2015/06/16 | 232 | 232 | 231 | 231 | 122,000 |
| 2015/06/15 | 233 | 234 | 232 | 232 | 199,000 |
| 2015/06/12 | 233 | 234 | 232 | 234 | 241,000 |
| 2015/06/11 | 233 | 234 | 232 | 233 | 147,000 |
| 2015/06/10 | 232 | 235 | 231 | 232 | 305,000 |
| 2015/06/09 | 234 | 234 | 231 | 231 | 378,000 |
| 2015/06/08 | 239 | 239 | 235 | 235 | 266,000 |
| 2015/06/05 | 240 | 240 | 236 | 237 | 417,000 |
| 2015/06/04 | 236 | 242 | 235 | 242 | 819,000 |
| 2015/06/03 | 234 | 235 | 233 | 235 | 252,000 |
| 2015/06/02 | 237 | 238 | 235 | 235 | 179,000 |
| 2015/06/01 | 235 | 237 | 235 | 237 | 198,000 |
| 2015/05/29 | 237 | 237 | 235 | 236 | 366,000 |
| 2015/05/28 | 239 | 241 | 237 | 238 | 337,000 |
| 2015/05/27 | 237 | 239 | 236 | 237 | 242,000 |
| 2015/05/26 | 239 | 240 | 237 | 240 | 275,000 |
| 2015/05/25 | 243 | 243 | 239 | 241 | 259,000 |
| 2015/05/22 | 241 | 242 | 239 | 241 | 270,000 |
| 2015/05/21 | 245 | 246 | 242 | 243 | 397,000 |
| 2015/05/20 | 245 | 247 | 243 | 246 | 576,000 |
| 2015/05/19 | 242 | 245 | 242 | 242 | 502,000 |
| 2015/05/18 | 237 | 241 | 236 | 241 | 229,000 |
| 2015/05/15 | 239 | 239 | 237 | 238 | 146,000 |
| 2015/05/14 | 237 | 238 | 237 | 237 | 136,000 |
| 2015/05/13 | 239 | 240 | 237 | 239 | 241,000 |
| 2015/05/12 | 241 | 241 | 236 | 240 | 209,000 |
| 2015/05/11 | 245 | 245 | 241 | 241 | 388,000 |
| 2015/05/08 | 236 | 241 | 236 | 241 | 371,000 |
| 2015/05/07 | 238 | 240 | 235 | 236 | 491,000 |
| 2015/05/01 | 241 | 243 | 237 | 239 | 408,000 |
| 2015/04/30 | 243 | 244 | 239 | 241 | 656,000 |
| 2015/04/28 | 252 | 253 | 246 | 247 | 721,000 |
| 2015/04/27 | 250 | 252 | 249 | 252 | 505,000 |
| 2015/04/24 | 257 | 258 | 252 | 254 | 867,000 |
| 2015/04/23 | 260 | 264 | 256 | 259 | 2,831,000 |
| 2015/04/22 | 239 | 257 | 238 | 257 | 3,068,000 |
| 2015/04/21 | 230 | 240 | 229 | 236 | 765,000 |
| 2015/04/20 | 231 | 232 | 228 | 228 | 321,000 |
| 2015/04/17 | 232 | 237 | 231 | 233 | 527,000 |
| 2015/04/16 | 232 | 233 | 229 | 233 | 195,000 |
| 2015/04/15 | 233 | 234 | 231 | 232 | 296,000 |
| 2015/04/14 | 234 | 234 | 233 | 233 | 202,000 |
| 2015/04/13 | 233 | 237 | 232 | 235 | 263,000 |
| 2015/04/10 | 236 | 236 | 232 | 233 | 301,000 |
| 2015/04/09 | 235 | 236 | 233 | 234 | 133,000 |
| 2015/04/08 | 232 | 238 | 231 | 234 | 337,000 |
| 2015/04/07 | 230 | 232 | 229 | 231 | 327,000 |
| 2015/04/06 | 231 | 231 | 229 | 229 | 130,000 |
| 2015/04/03 | 232 | 234 | 229 | 233 | 373,000 |
| 2015/04/02 | 231 | 236 | 231 | 232 | 337,000 |
| 2015/04/01 | 229 | 234 | 228 | 231 | 427,000 |
| 2015/03/31 | 235 | 237 | 228 | 229 | 719,000 |
| 2015/03/30 | 235 | 235 | 228 | 232 | 429,000 |
| 2015/03/27 | 240 | 243 | 231 | 235 | 518,000 |
| 2015/03/26 | 246 | 248 | 241 | 241 | 633,000 |
| 2015/03/25 | 253 | 255 | 247 | 250 | 535,000 |
| 2015/03/24 | 258 | 260 | 254 | 256 | 592,000 |
| 2015/03/23 | 261 | 264 | 258 | 259 | 775,000 |
| 2015/03/20 | 253 | 262 | 251 | 260 | 1,039,000 |
| 2015/03/19 | 256 | 256 | 249 | 251 | 899,000 |
| 2015/03/18 | 252 | 257 | 246 | 257 | 1,869,000 |
| 2015/03/17 | 242 | 255 | 242 | 255 | 1,834,000 |
| 2015/03/16 | 240 | 243 | 235 | 238 | 531,000 |
| 2015/03/13 | 234 | 241 | 233 | 240 | 847,000 |
| 2015/03/12 | 231 | 234 | 230 | 233 | 332,000 |
| 2015/03/11 | 228 | 231 | 228 | 230 | 292,000 |
| 2015/03/10 | 233 | 234 | 228 | 231 | 374,000 |
| 2015/03/09 | 231 | 235 | 231 | 233 | 149,000 |
| 2015/03/06 | 231 | 234 | 228 | 233 | 337,000 |
| 2015/03/05 | 228 | 229 | 227 | 228 | 64,000 |
| 2015/03/04 | 225 | 229 | 225 | 227 | 195,000 |
| 2015/03/03 | 232 | 233 | 228 | 228 | 253,000 |
| 2015/03/02 | 233 | 236 | 231 | 231 | 238,000 |
| 2015/02/27 | 238 | 238 | 233 | 234 | 305,000 |
| 2015/02/26 | 233 | 238 | 233 | 238 | 370,000 |
| 2015/02/25 | 237 | 238 | 233 | 233 | 282,000 |
| 2015/02/24 | 234 | 240 | 233 | 237 | 345,000 |
| 2015/02/23 | 243 | 244 | 232 | 235 | 573,000 |
| 2015/02/20 | 241 | 242 | 239 | 241 | 417,000 |
| 2015/02/19 | 236 | 242 | 236 | 240 | 698,000 |
| 2015/02/18 | 233 | 237 | 231 | 235 | 422,000 |
| 2015/02/17 | 233 | 234 | 229 | 231 | 344,000 |
| 2015/02/16 | 230 | 234 | 228 | 234 | 693,000 |
| 2015/02/13 | 220 | 226 | 220 | 226 | 356,000 |
| 2015/02/12 | 223 | 225 | 221 | 222 | 287,000 |
| 2015/02/10 | 220 | 220 | 218 | 219 | 134,000 |
| 2015/02/09 | 218 | 222 | 216 | 220 | 217,000 |
| 2015/02/06 | 217 | 218 | 215 | 217 | 191,000 |
| 2015/02/05 | 213 | 216 | 212 | 213 | 239,000 |
| 2015/02/04 | 212 | 217 | 212 | 214 | 389,000 |
| 2015/02/03 | 216 | 217 | 209 | 210 | 450,000 |
| 2015/02/02 | 218 | 218 | 215 | 215 | 280,000 |
| 2015/01/30 | 224 | 225 | 220 | 221 | 279,000 |
| 2015/01/29 | 225 | 225 | 221 | 223 | 231,000 |
| 2015/01/28 | 223 | 226 | 223 | 226 | 176,000 |
| 2015/01/27 | 226 | 228 | 224 | 226 | 246,000 |
| 2015/01/26 | 224 | 225 | 222 | 223 | 317,000 |
| 2015/01/23 | 227 | 232 | 225 | 227 | 461,000 |
| 2015/01/22 | 227 | 228 | 221 | 222 | 745,000 |
| 2015/01/21 | 241 | 241 | 227 | 228 | 734,000 |
| 2015/01/20 | 232 | 243 | 232 | 242 | 751,000 |
| 2015/01/19 | 233 | 234 | 230 | 232 | 212,000 |
| 2015/01/16 | 230 | 231 | 227 | 230 | 347,000 |
| 2015/01/15 | 227 | 234 | 227 | 233 | 417,000 |
| 2015/01/14 | 232 | 232 | 229 | 229 | 318,000 |
| 2015/01/13 | 228 | 233 | 226 | 233 | 360,000 |
| 2015/01/09 | 238 | 240 | 232 | 234 | 367,000 |
| 2015/01/08 | 236 | 238 | 235 | 237 | 285,000 |
| 2015/01/07 | 231 | 237 | 230 | 232 | 519,000 |
| 2015/01/06 | 236 | 237 | 233 | 233 | 425,000 |
| 2015/01/05 | 237 | 244 | 235 | 241 | 287,000 |