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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,547 | 1,564 | 1,530 | 1,541 | 30,800 |
| 2017/12/28 | 1,524 | 1,562 | 1,524 | 1,555 | 47,400 |
| 2017/12/27 | 1,509 | 1,524 | 1,506 | 1,519 | 36,200 |
| 2017/12/26 | 1,506 | 1,512 | 1,501 | 1,503 | 57,000 |
| 2017/12/25 | 1,519 | 1,519 | 1,503 | 1,511 | 43,600 |
| 2017/12/22 | 1,530 | 1,530 | 1,515 | 1,519 | 47,100 |
| 2017/12/21 | 1,522 | 1,530 | 1,518 | 1,523 | 17,800 |
| 2017/12/20 | 1,515 | 1,544 | 1,515 | 1,528 | 38,200 |
| 2017/12/19 | 1,520 | 1,530 | 1,511 | 1,518 | 28,200 |
| 2017/12/18 | 1,531 | 1,531 | 1,512 | 1,515 | 30,400 |
| 2017/12/15 | 1,523 | 1,529 | 1,505 | 1,517 | 26,100 |
| 2017/12/14 | 1,534 | 1,536 | 1,521 | 1,523 | 17,100 |
| 2017/12/13 | 1,537 | 1,557 | 1,529 | 1,536 | 25,600 |
| 2017/12/12 | 1,509 | 1,537 | 1,506 | 1,535 | 31,600 |
| 2017/12/11 | 1,510 | 1,512 | 1,500 | 1,508 | 32,400 |
| 2017/12/08 | 1,489 | 1,510 | 1,489 | 1,507 | 34,200 |
| 2017/12/07 | 1,510 | 1,517 | 1,495 | 1,498 | 40,600 |
| 2017/12/06 | 1,537 | 1,537 | 1,506 | 1,506 | 52,700 |
| 2017/12/05 | 1,545 | 1,554 | 1,530 | 1,541 | 33,900 |
| 2017/12/04 | 1,576 | 1,582 | 1,556 | 1,562 | 19,000 |
| 2017/12/01 | 1,618 | 1,635 | 1,577 | 1,580 | 38,000 |
| 2017/11/30 | 1,551 | 1,595 | 1,550 | 1,590 | 23,300 |
| 2017/11/29 | 1,528 | 1,555 | 1,528 | 1,547 | 15,900 |
| 2017/11/28 | 1,540 | 1,540 | 1,521 | 1,524 | 16,600 |
| 2017/11/27 | 1,563 | 1,563 | 1,540 | 1,541 | 17,800 |
| 2017/11/24 | 1,550 | 1,562 | 1,536 | 1,558 | 13,800 |
| 2017/11/22 | 1,570 | 1,570 | 1,555 | 1,565 | 13,700 |
| 2017/11/21 | 1,540 | 1,559 | 1,533 | 1,559 | 32,900 |
| 2017/11/20 | 1,546 | 1,549 | 1,538 | 1,538 | 20,100 |
| 2017/11/17 | 1,573 | 1,581 | 1,553 | 1,558 | 22,900 |
| 2017/11/16 | 1,559 | 1,561 | 1,540 | 1,552 | 26,300 |
| 2017/11/15 | 1,601 | 1,601 | 1,530 | 1,546 | 70,600 |
| 2017/11/14 | 1,645 | 1,648 | 1,610 | 1,610 | 30,300 |
| 2017/11/13 | 1,675 | 1,675 | 1,633 | 1,638 | 38,600 |
| 2017/11/10 | 1,690 | 1,696 | 1,670 | 1,673 | 43,900 |
| 2017/11/09 | 1,720 | 1,745 | 1,675 | 1,715 | 108,700 |
| 2017/11/08 | 1,668 | 1,726 | 1,668 | 1,707 | 75,800 |
| 2017/11/07 | 1,652 | 1,664 | 1,584 | 1,662 | 71,000 |
| 2017/11/06 | 1,695 | 1,695 | 1,652 | 1,659 | 26,600 |
| 2017/11/02 | 1,698 | 1,702 | 1,672 | 1,685 | 29,500 |
| 2017/11/01 | 1,705 | 1,716 | 1,683 | 1,685 | 31,500 |
| 2017/10/31 | 1,690 | 1,708 | 1,673 | 1,707 | 19,400 |
| 2017/10/30 | 1,723 | 1,727 | 1,682 | 1,682 | 48,500 |
| 2017/10/27 | 1,682 | 1,700 | 1,677 | 1,696 | 30,000 |
| 2017/10/26 | 1,640 | 1,685 | 1,639 | 1,669 | 36,600 |
| 2017/10/25 | 1,677 | 1,686 | 1,640 | 1,642 | 54,100 |
| 2017/10/24 | 1,691 | 1,691 | 1,657 | 1,663 | 50,700 |
| 2017/10/23 | 1,752 | 1,754 | 1,685 | 1,690 | 117,000 |
| 2017/10/20 | 1,835 | 1,835 | 1,737 | 1,748 | 79,700 |
| 2017/10/19 | 1,820 | 1,845 | 1,817 | 1,832 | 53,600 |
| 2017/10/18 | 1,795 | 1,820 | 1,776 | 1,801 | 45,600 |
| 2017/10/17 | 1,800 | 1,815 | 1,759 | 1,780 | 40,100 |
| 2017/10/16 | 1,711 | 1,768 | 1,711 | 1,768 | 58,200 |
| 2017/10/13 | 1,701 | 1,711 | 1,691 | 1,709 | 16,700 |
| 2017/10/12 | 1,710 | 1,728 | 1,708 | 1,709 | 31,000 |
| 2017/10/11 | 1,697 | 1,711 | 1,682 | 1,708 | 12,300 |
| 2017/10/10 | 1,678 | 1,690 | 1,670 | 1,688 | 6,500 |
| 2017/10/06 | 1,706 | 1,727 | 1,675 | 1,678 | 21,700 |
| 2017/10/05 | 1,726 | 1,731 | 1,704 | 1,707 | 21,300 |
| 2017/10/04 | 1,724 | 1,745 | 1,703 | 1,733 | 35,400 |
| 2017/10/03 | 1,725 | 1,725 | 1,700 | 1,714 | 19,900 |
| 2017/10/02 | 1,688 | 1,725 | 1,688 | 1,719 | 45,000 |
| 2017/09/29 | 1,650 | 1,679 | 1,620 | 1,679 | 28,200 |
| 2017/09/28 | 1,687 | 1,689 | 1,590 | 1,643 | 70,900 |
| 2017/09/27 | 1,685 | 1,700 | 1,670 | 1,687 | 20,600 |
| 2017/09/27 | 1 -> 0.10 分割 | ||||
| 2017/09/26 | 168 | 170 | 167 | 170 | 206,000 |
| 2017/09/25 | 172 | 173 | 170 | 171 | 233,000 |
| 2017/09/22 | 169 | 170 | 166 | 170 | 410,000 |
| 2017/09/21 | 169 | 173 | 169 | 169 | 772,000 |
| 2017/09/20 | 166 | 168 | 163 | 166 | 784,000 |
| 2017/09/19 | 160 | 166 | 160 | 166 | 1,204,000 |
| 2017/09/15 | 153 | 156 | 153 | 156 | 450,000 |
| 2017/09/14 | 156 | 157 | 153 | 154 | 252,000 |
| 2017/09/13 | 158 | 158 | 155 | 157 | 230,000 |
| 2017/09/12 | 154 | 156 | 153 | 156 | 123,000 |
| 2017/09/11 | 153 | 154 | 153 | 153 | 120,000 |
| 2017/09/08 | 152 | 153 | 149 | 151 | 200,000 |
| 2017/09/07 | 155 | 156 | 153 | 154 | 75,000 |
| 2017/09/06 | 150 | 154 | 149 | 154 | 218,000 |
| 2017/09/05 | 155 | 156 | 152 | 153 | 230,000 |
| 2017/09/04 | 158 | 158 | 155 | 155 | 178,000 |
| 2017/09/01 | 157 | 159 | 155 | 159 | 217,000 |
| 2017/08/31 | 158 | 158 | 156 | 157 | 197,000 |
| 2017/08/30 | 152 | 160 | 152 | 160 | 518,000 |
| 2017/08/29 | 150 | 152 | 149 | 151 | 128,000 |
| 2017/08/28 | 150 | 152 | 149 | 151 | 124,000 |
| 2017/08/25 | 149 | 151 | 146 | 150 | 337,000 |
| 2017/08/24 | 152 | 152 | 148 | 148 | 239,000 |
| 2017/08/23 | 156 | 156 | 152 | 153 | 103,000 |
| 2017/08/22 | 153 | 154 | 152 | 153 | 71,000 |
| 2017/08/21 | 153 | 153 | 152 | 153 | 101,000 |
| 2017/08/18 | 154 | 155 | 153 | 153 | 109,000 |
| 2017/08/17 | 156 | 156 | 155 | 156 | 60,000 |
| 2017/08/16 | 155 | 156 | 154 | 156 | 106,000 |
| 2017/08/15 | 155 | 157 | 155 | 155 | 162,000 |
| 2017/08/14 | 155 | 155 | 151 | 153 | 249,000 |
| 2017/08/10 | 158 | 159 | 156 | 158 | 231,000 |
| 2017/08/09 | 159 | 159 | 156 | 157 | 313,000 |
| 2017/08/08 | 161 | 161 | 159 | 160 | 144,000 |
| 2017/08/07 | 161 | 162 | 160 | 162 | 124,000 |
| 2017/08/04 | 157 | 159 | 157 | 159 | 163,000 |
| 2017/08/03 | 160 | 160 | 158 | 159 | 149,000 |
| 2017/08/02 | 160 | 161 | 159 | 160 | 91,000 |
| 2017/08/01 | 160 | 161 | 158 | 160 | 244,000 |
| 2017/07/31 | 159 | 161 | 158 | 160 | 182,000 |
| 2017/07/28 | 165 | 165 | 160 | 160 | 537,000 |
| 2017/07/27 | 164 | 166 | 163 | 165 | 195,000 |
| 2017/07/26 | 164 | 166 | 164 | 164 | 151,000 |
| 2017/07/25 | 165 | 166 | 163 | 163 | 263,000 |
| 2017/07/24 | 164 | 165 | 161 | 164 | 590,000 |
| 2017/07/21 | 160 | 169 | 159 | 166 | 988,000 |
| 2017/07/20 | 159 | 160 | 158 | 160 | 56,000 |
| 2017/07/19 | 160 | 160 | 157 | 159 | 230,000 |
| 2017/07/18 | 160 | 160 | 156 | 160 | 290,000 |
| 2017/07/14 | 160 | 161 | 159 | 160 | 67,000 |
| 2017/07/13 | 161 | 161 | 159 | 160 | 197,000 |
| 2017/07/12 | 161 | 161 | 160 | 160 | 42,000 |
| 2017/07/11 | 160 | 162 | 160 | 162 | 195,000 |
| 2017/07/10 | 159 | 162 | 159 | 161 | 268,000 |
| 2017/07/07 | 159 | 161 | 159 | 160 | 162,000 |
| 2017/07/06 | 161 | 161 | 160 | 160 | 129,000 |
| 2017/07/05 | 159 | 162 | 159 | 161 | 252,000 |
| 2017/07/04 | 162 | 162 | 159 | 159 | 331,000 |
| 2017/07/03 | 162 | 162 | 160 | 161 | 261,000 |
| 2017/06/30 | 162 | 163 | 161 | 161 | 210,000 |
| 2017/06/29 | 165 | 165 | 162 | 164 | 179,000 |
| 2017/06/28 | 161 | 163 | 161 | 162 | 180,000 |
| 2017/06/27 | 160 | 162 | 160 | 161 | 237,000 |
| 2017/06/26 | 161 | 161 | 158 | 159 | 227,000 |
| 2017/06/23 | 161 | 162 | 160 | 162 | 192,000 |
| 2017/06/22 | 161 | 161 | 160 | 161 | 194,000 |
| 2017/06/21 | 160 | 161 | 159 | 160 | 208,000 |
| 2017/06/20 | 161 | 165 | 161 | 163 | 463,000 |
| 2017/06/19 | 158 | 160 | 157 | 157 | 276,000 |
| 2017/06/16 | 157 | 162 | 157 | 160 | 249,000 |
| 2017/06/15 | 160 | 161 | 156 | 157 | 368,000 |
| 2017/06/14 | 164 | 164 | 161 | 161 | 154,000 |
| 2017/06/13 | 160 | 163 | 160 | 162 | 212,000 |
| 2017/06/12 | 163 | 164 | 161 | 161 | 360,000 |
| 2017/06/09 | 162 | 164 | 161 | 163 | 266,000 |
| 2017/06/08 | 165 | 166 | 161 | 161 | 319,000 |
| 2017/06/07 | 162 | 164 | 160 | 162 | 476,000 |
| 2017/06/06 | 171 | 172 | 161 | 161 | 794,000 |
| 2017/06/05 | 175 | 175 | 172 | 172 | 813,000 |
| 2017/06/02 | 162 | 177 | 162 | 177 | 1,728,000 |
| 2017/06/01 | 153 | 158 | 153 | 158 | 306,000 |
| 2017/05/31 | 157 | 157 | 154 | 155 | 195,000 |
| 2017/05/30 | 155 | 157 | 154 | 157 | 218,000 |
| 2017/05/29 | 155 | 157 | 155 | 155 | 158,000 |
| 2017/05/26 | 158 | 159 | 155 | 155 | 243,000 |
| 2017/05/25 | 158 | 160 | 155 | 159 | 210,000 |
| 2017/05/24 | 155 | 158 | 154 | 158 | 306,000 |
| 2017/05/23 | 157 | 157 | 153 | 153 | 378,000 |
| 2017/05/22 | 158 | 159 | 157 | 157 | 150,000 |
| 2017/05/19 | 156 | 158 | 154 | 157 | 356,000 |
| 2017/05/18 | 153 | 156 | 152 | 154 | 1,007,000 |
| 2017/05/17 | 165 | 165 | 162 | 162 | 263,000 |
| 2017/05/16 | 166 | 167 | 165 | 166 | 232,000 |
| 2017/05/15 | 164 | 165 | 163 | 165 | 216,000 |
| 2017/05/12 | 166 | 167 | 165 | 166 | 400,000 |
| 2017/05/11 | 170 | 170 | 166 | 168 | 266,000 |
| 2017/05/10 | 171 | 171 | 167 | 168 | 287,000 |
| 2017/05/09 | 172 | 173 | 168 | 169 | 339,000 |
| 2017/05/08 | 170 | 174 | 169 | 172 | 637,000 |
| 2017/05/02 | 162 | 164 | 162 | 164 | 261,000 |
| 2017/05/01 | 161 | 162 | 159 | 160 | 283,000 |
| 2017/04/28 | 166 | 166 | 161 | 162 | 283,000 |
| 2017/04/27 | 165 | 168 | 164 | 165 | 405,000 |
| 2017/04/26 | 166 | 167 | 164 | 167 | 606,000 |
| 2017/04/25 | 156 | 163 | 156 | 159 | 719,000 |
| 2017/04/24 | 166 | 167 | 157 | 157 | 544,000 |
| 2017/04/21 | 167 | 169 | 161 | 164 | 535,000 |
| 2017/04/20 | 166 | 169 | 164 | 164 | 432,000 |
| 2017/04/19 | 161 | 165 | 159 | 163 | 384,000 |
| 2017/04/18 | 165 | 166 | 162 | 163 | 303,000 |
| 2017/04/17 | 153 | 162 | 153 | 162 | 232,000 |
| 2017/04/14 | 155 | 158 | 152 | 154 | 421,000 |
| 2017/04/13 | 155 | 157 | 154 | 156 | 485,000 |
| 2017/04/12 | 160 | 160 | 155 | 159 | 371,000 |
| 2017/04/11 | 163 | 164 | 159 | 162 | 245,000 |
| 2017/04/10 | 165 | 168 | 164 | 165 | 371,000 |
| 2017/04/07 | 164 | 167 | 159 | 163 | 522,000 |
| 2017/04/06 | 163 | 163 | 159 | 160 | 588,000 |
| 2017/04/05 | 168 | 169 | 164 | 166 | 381,000 |
| 2017/04/04 | 173 | 173 | 167 | 168 | 467,000 |
| 2017/04/03 | 177 | 178 | 174 | 175 | 624,000 |
| 2017/03/31 | 185 | 186 | 180 | 181 | 311,000 |
| 2017/03/30 | 188 | 188 | 180 | 182 | 360,000 |
| 2017/03/29 | 190 | 192 | 188 | 188 | 182,000 |
| 2017/03/28 | 191 | 192 | 189 | 190 | 319,000 |
| 2017/03/27 | 191 | 191 | 189 | 190 | 297,000 |
| 2017/03/24 | 190 | 195 | 190 | 193 | 219,000 |
| 2017/03/23 | 190 | 191 | 190 | 190 | 181,000 |
| 2017/03/22 | 191 | 192 | 190 | 190 | 353,000 |
| 2017/03/21 | 195 | 197 | 195 | 196 | 167,000 |
| 2017/03/17 | 201 | 201 | 197 | 199 | 200,000 |
| 2017/03/16 | 198 | 199 | 196 | 199 | 296,000 |
| 2017/03/15 | 200 | 201 | 198 | 200 | 218,000 |
| 2017/03/14 | 201 | 201 | 200 | 200 | 132,000 |
| 2017/03/13 | 203 | 203 | 198 | 200 | 332,000 |
| 2017/03/10 | 198 | 205 | 198 | 204 | 802,000 |
| 2017/03/09 | 194 | 196 | 193 | 196 | 212,000 |
| 2017/03/08 | 195 | 195 | 191 | 194 | 162,000 |
| 2017/03/07 | 195 | 196 | 193 | 195 | 141,000 |
| 2017/03/06 | 195 | 197 | 194 | 195 | 169,000 |
| 2017/03/03 | 199 | 200 | 196 | 197 | 444,000 |
| 2017/03/02 | 196 | 202 | 196 | 202 | 858,000 |
| 2017/03/01 | 189 | 191 | 188 | 191 | 312,000 |
| 2017/02/28 | 188 | 190 | 188 | 189 | 138,000 |
| 2017/02/27 | 189 | 189 | 186 | 187 | 297,000 |
| 2017/02/24 | 189 | 190 | 188 | 190 | 344,000 |
| 2017/02/23 | 192 | 193 | 190 | 190 | 141,000 |
| 2017/02/22 | 194 | 194 | 190 | 192 | 240,000 |
| 2017/02/21 | 189 | 193 | 189 | 191 | 541,000 |
| 2017/02/20 | 192 | 192 | 189 | 191 | 210,000 |
| 2017/02/17 | 188 | 190 | 188 | 190 | 163,000 |
| 2017/02/16 | 194 | 194 | 189 | 190 | 236,000 |
| 2017/02/15 | 194 | 194 | 191 | 193 | 219,000 |
| 2017/02/14 | 196 | 196 | 190 | 190 | 270,000 |
| 2017/02/13 | 198 | 198 | 192 | 194 | 408,000 |
| 2017/02/10 | 188 | 195 | 188 | 194 | 602,000 |
| 2017/02/09 | 184 | 186 | 184 | 185 | 176,000 |
| 2017/02/08 | 185 | 187 | 185 | 187 | 217,000 |
| 2017/02/07 | 185 | 186 | 184 | 185 | 230,000 |
| 2017/02/06 | 187 | 188 | 185 | 187 | 162,000 |
| 2017/02/03 | 187 | 189 | 182 | 184 | 399,000 |
| 2017/02/02 | 192 | 193 | 185 | 186 | 425,000 |
| 2017/02/01 | 189 | 192 | 189 | 190 | 406,000 |
| 2017/01/31 | 193 | 197 | 193 | 194 | 363,000 |
| 2017/01/30 | 199 | 200 | 195 | 197 | 221,000 |
| 2017/01/27 | 205 | 205 | 199 | 199 | 491,000 |
| 2017/01/26 | 195 | 204 | 195 | 203 | 966,000 |
| 2017/01/25 | 192 | 192 | 188 | 190 | 351,000 |
| 2017/01/24 | 187 | 188 | 184 | 184 | 363,000 |
| 2017/01/23 | 192 | 192 | 186 | 188 | 534,000 |
| 2017/01/20 | 196 | 198 | 192 | 193 | 421,000 |
| 2017/01/19 | 196 | 199 | 194 | 195 | 707,000 |
| 2017/01/18 | 181 | 192 | 180 | 192 | 681,000 |
| 2017/01/17 | 187 | 188 | 183 | 183 | 848,000 |
| 2017/01/16 | 198 | 199 | 189 | 189 | 797,000 |
| 2017/01/13 | 200 | 200 | 198 | 199 | 384,000 |
| 2017/01/12 | 202 | 204 | 200 | 200 | 465,000 |
| 2017/01/11 | 203 | 204 | 201 | 204 | 400,000 |
| 2017/01/10 | 203 | 206 | 201 | 204 | 401,000 |
| 2017/01/06 | 207 | 210 | 205 | 206 | 531,000 |
| 2017/01/05 | 214 | 218 | 210 | 212 | 846,000 |
| 2017/01/04 | 203 | 212 | 202 | 212 | 1,187,000 |