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 |
|---|---|---|---|---|---|
| 2018/12/28 | 734 | 753 | 689 | 743 | 20,700 |
| 2018/12/27 | 761 | 779 | 720 | 734 | 116,200 |
| 2018/12/26 | 675 | 698 | 660 | 691 | 48,300 |
| 2018/12/25 | 650 | 668 | 633 | 635 | 76,400 |
| 2018/12/21 | 752 | 752 | 689 | 703 | 50,300 |
| 2018/12/20 | 803 | 810 | 762 | 771 | 22,300 |
| 2018/12/19 | 826 | 831 | 793 | 803 | 42,700 |
| 2018/12/18 | 861 | 862 | 826 | 834 | 18,300 |
| 2018/12/17 | 902 | 902 | 873 | 874 | 20,300 |
| 2018/12/14 | 938 | 941 | 907 | 907 | 22,000 |
| 2018/12/13 | 939 | 962 | 926 | 942 | 27,600 |
| 2018/12/12 | 911 | 946 | 911 | 932 | 14,100 |
| 2018/12/11 | 917 | 924 | 902 | 904 | 25,700 |
| 2018/12/10 | 943 | 946 | 909 | 916 | 19,600 |
| 2018/12/07 | 971 | 971 | 956 | 964 | 10,700 |
| 2018/12/06 | 981 | 983 | 959 | 965 | 8,600 |
| 2018/12/05 | 968 | 988 | 960 | 981 | 14,000 |
| 2018/12/04 | 1,024 | 1,024 | 986 | 986 | 19,600 |
| 2018/12/03 | 1,019 | 1,032 | 1,016 | 1,032 | 9,800 |
| 2018/11/30 | 1,015 | 1,026 | 1,012 | 1,012 | 5,900 |
| 2018/11/29 | 1,018 | 1,032 | 1,014 | 1,019 | 8,200 |
| 2018/11/28 | 995 | 1,015 | 990 | 1,008 | 13,500 |
| 2018/11/27 | 984 | 994 | 970 | 988 | 12,700 |
| 2018/11/26 | 963 | 987 | 963 | 981 | 10,600 |
| 2018/11/22 | 968 | 975 | 952 | 970 | 14,000 |
| 2018/11/21 | 959 | 963 | 940 | 951 | 12,000 |
| 2018/11/20 | 970 | 994 | 968 | 980 | 16,800 |
| 2018/11/19 | 979 | 999 | 979 | 987 | 20,800 |
| 2018/11/16 | 1,025 | 1,025 | 982 | 989 | 25,300 |
| 2018/11/15 | 1,041 | 1,044 | 1,010 | 1,018 | 9,100 |
| 2018/11/14 | 1,055 | 1,060 | 1,043 | 1,043 | 8,800 |
| 2018/11/13 | 1,087 | 1,087 | 1,051 | 1,053 | 27,300 |
| 2018/11/12 | 1,076 | 1,096 | 1,076 | 1,092 | 4,600 |
| 2018/11/09 | 1,061 | 1,094 | 1,061 | 1,085 | 7,600 |
| 2018/11/08 | 1,077 | 1,091 | 1,073 | 1,074 | 16,000 |
| 2018/11/07 | 1,088 | 1,106 | 1,069 | 1,076 | 10,600 |
| 2018/11/06 | 1,092 | 1,099 | 1,084 | 1,090 | 9,400 |
| 2018/11/05 | 1,078 | 1,108 | 1,064 | 1,092 | 20,100 |
| 2018/11/02 | 1,042 | 1,089 | 1,040 | 1,087 | 22,700 |
| 2018/11/01 | 1,063 | 1,063 | 1,032 | 1,039 | 26,700 |
| 2018/10/31 | 1,035 | 1,074 | 1,035 | 1,074 | 13,900 |
| 2018/10/30 | 1,000 | 1,046 | 990 | 1,036 | 20,600 |
| 2018/10/29 | 1,033 | 1,050 | 1,004 | 1,010 | 14,600 |
| 2018/10/26 | 1,075 | 1,075 | 1,024 | 1,029 | 12,700 |
| 2018/10/25 | 1,066 | 1,073 | 1,040 | 1,054 | 22,900 |
| 2018/10/24 | 1,102 | 1,149 | 1,098 | 1,110 | 15,400 |
| 2018/10/23 | 1,099 | 1,107 | 1,093 | 1,094 | 24,900 |
| 2018/10/22 | 1,134 | 1,134 | 1,115 | 1,129 | 12,700 |
| 2018/10/19 | 1,129 | 1,137 | 1,094 | 1,134 | 44,000 |
| 2018/10/18 | 1,156 | 1,173 | 1,133 | 1,148 | 12,700 |
| 2018/10/17 | 1,159 | 1,175 | 1,157 | 1,160 | 6,400 |
| 2018/10/16 | 1,140 | 1,164 | 1,140 | 1,149 | 6,300 |
| 2018/10/15 | 1,172 | 1,174 | 1,140 | 1,140 | 7,900 |
| 2018/10/12 | 1,149 | 1,186 | 1,147 | 1,172 | 11,800 |
| 2018/10/11 | 1,189 | 1,189 | 1,147 | 1,154 | 18,200 |
| 2018/10/10 | 1,216 | 1,223 | 1,206 | 1,213 | 5,900 |
| 2018/10/09 | 1,218 | 1,237 | 1,214 | 1,229 | 9,200 |
| 2018/10/05 | 1,249 | 1,260 | 1,243 | 1,243 | 6,500 |
| 2018/10/04 | 1,241 | 1,273 | 1,241 | 1,266 | 15,200 |
| 2018/10/03 | 1,261 | 1,264 | 1,237 | 1,237 | 5,900 |
| 2018/10/02 | 1,265 | 1,281 | 1,257 | 1,261 | 11,800 |
| 2018/10/01 | 1,284 | 1,287 | 1,257 | 1,265 | 3,500 |
| 2018/09/28 | 1,248 | 1,280 | 1,248 | 1,270 | 11,700 |
| 2018/09/27 | 1,258 | 1,267 | 1,234 | 1,235 | 16,000 |
| 2018/09/26 | 1,274 | 1,285 | 1,261 | 1,269 | 19,600 |
| 2018/09/25 | 1,255 | 1,276 | 1,243 | 1,275 | 28,400 |
| 2018/09/21 | 1,222 | 1,244 | 1,220 | 1,241 | 30,000 |
| 2018/09/20 | 1,230 | 1,230 | 1,198 | 1,204 | 8,200 |
| 2018/09/19 | 1,219 | 1,235 | 1,213 | 1,229 | 22,900 |
| 2018/09/18 | 1,169 | 1,239 | 1,168 | 1,208 | 19,400 |
| 2018/09/14 | 1,152 | 1,169 | 1,152 | 1,169 | 12,500 |
| 2018/09/13 | 1,153 | 1,169 | 1,153 | 1,159 | 5,300 |
| 2018/09/12 | 1,156 | 1,164 | 1,125 | 1,148 | 13,700 |
| 2018/09/11 | 1,153 | 1,164 | 1,149 | 1,160 | 21,100 |
| 2018/09/10 | 1,148 | 1,174 | 1,148 | 1,165 | 6,100 |
| 2018/09/07 | 1,159 | 1,159 | 1,151 | 1,151 | 6,700 |
| 2018/09/06 | 1,163 | 1,170 | 1,161 | 1,164 | 3,300 |
| 2018/09/05 | 1,171 | 1,178 | 1,156 | 1,167 | 7,200 |
| 2018/09/04 | 1,161 | 1,172 | 1,159 | 1,162 | 6,100 |
| 2018/09/03 | 1,179 | 1,181 | 1,157 | 1,161 | 6,900 |
| 2018/08/31 | 1,170 | 1,182 | 1,166 | 1,173 | 4,100 |
| 2018/08/30 | 1,192 | 1,192 | 1,170 | 1,173 | 8,100 |
| 2018/08/29 | 1,190 | 1,192 | 1,172 | 1,187 | 11,100 |
| 2018/08/28 | 1,163 | 1,181 | 1,163 | 1,172 | 6,500 |
| 2018/08/27 | 1,110 | 1,161 | 1,110 | 1,158 | 12,100 |
| 2018/08/24 | 1,119 | 1,128 | 1,108 | 1,108 | 7,600 |
| 2018/08/23 | 1,126 | 1,126 | 1,111 | 1,112 | 4,700 |
| 2018/08/22 | 1,104 | 1,120 | 1,103 | 1,120 | 8,700 |
| 2018/08/21 | 1,134 | 1,134 | 1,103 | 1,107 | 13,000 |
| 2018/08/20 | 1,127 | 1,143 | 1,122 | 1,130 | 10,300 |
| 2018/08/17 | 1,130 | 1,137 | 1,130 | 1,136 | 5,500 |
| 2018/08/16 | 1,119 | 1,138 | 1,109 | 1,137 | 15,000 |
| 2018/08/15 | 1,129 | 1,137 | 1,119 | 1,119 | 9,500 |
| 2018/08/14 | 1,103 | 1,143 | 1,103 | 1,140 | 9,900 |
| 2018/08/13 | 1,113 | 1,119 | 1,107 | 1,108 | 14,000 |
| 2018/08/10 | 1,152 | 1,158 | 1,136 | 1,136 | 5,700 |
| 2018/08/09 | 1,152 | 1,157 | 1,147 | 1,153 | 5,100 |
| 2018/08/08 | 1,138 | 1,163 | 1,138 | 1,152 | 5,800 |
| 2018/08/07 | 1,135 | 1,143 | 1,127 | 1,136 | 9,800 |
| 2018/08/06 | 1,146 | 1,163 | 1,146 | 1,151 | 8,100 |
| 2018/08/03 | 1,178 | 1,185 | 1,153 | 1,153 | 23,200 |
| 2018/08/02 | 1,201 | 1,213 | 1,187 | 1,187 | 7,000 |
| 2018/08/01 | 1,193 | 1,208 | 1,192 | 1,202 | 13,900 |
| 2018/07/31 | 1,200 | 1,211 | 1,187 | 1,199 | 10,400 |
| 2018/07/30 | 1,213 | 1,215 | 1,197 | 1,212 | 11,700 |
| 2018/07/27 | 1,190 | 1,214 | 1,183 | 1,208 | 18,700 |
| 2018/07/26 | 1,182 | 1,194 | 1,182 | 1,187 | 7,200 |
| 2018/07/25 | 1,190 | 1,193 | 1,180 | 1,180 | 9,700 |
| 2018/07/24 | 1,176 | 1,194 | 1,176 | 1,184 | 9,900 |
| 2018/07/23 | 1,170 | 1,187 | 1,169 | 1,175 | 17,500 |
| 2018/07/20 | 1,190 | 1,207 | 1,171 | 1,179 | 52,000 |
| 2018/07/19 | 1,307 | 1,328 | 1,164 | 1,215 | 92,900 |
| 2018/07/18 | 1,255 | 1,294 | 1,255 | 1,285 | 37,100 |
| 2018/07/17 | 1,237 | 1,262 | 1,230 | 1,254 | 13,800 |
| 2018/07/13 | 1,223 | 1,242 | 1,216 | 1,236 | 12,700 |
| 2018/07/12 | 1,211 | 1,229 | 1,210 | 1,218 | 7,600 |
| 2018/07/11 | 1,240 | 1,240 | 1,205 | 1,208 | 10,000 |
| 2018/07/10 | 1,242 | 1,275 | 1,237 | 1,248 | 14,300 |
| 2018/07/09 | 1,211 | 1,228 | 1,200 | 1,227 | 10,600 |
| 2018/07/06 | 1,188 | 1,212 | 1,188 | 1,211 | 9,400 |
| 2018/07/05 | 1,224 | 1,230 | 1,176 | 1,183 | 12,700 |
| 2018/07/04 | 1,252 | 1,256 | 1,232 | 1,234 | 6,600 |
| 2018/07/03 | 1,259 | 1,263 | 1,252 | 1,258 | 14,300 |
| 2018/07/02 | 1,273 | 1,290 | 1,262 | 1,263 | 15,600 |
| 2018/06/29 | 1,292 | 1,294 | 1,270 | 1,279 | 19,000 |
| 2018/06/28 | 1,288 | 1,295 | 1,275 | 1,290 | 12,300 |
| 2018/06/27 | 1,303 | 1,305 | 1,288 | 1,289 | 8,900 |
| 2018/06/26 | 1,263 | 1,307 | 1,260 | 1,304 | 13,800 |
| 2018/06/25 | 1,305 | 1,307 | 1,281 | 1,289 | 10,700 |
| 2018/06/22 | 1,292 | 1,307 | 1,273 | 1,305 | 11,800 |
| 2018/06/21 | 1,303 | 1,312 | 1,295 | 1,297 | 5,800 |
| 2018/06/20 | 1,291 | 1,303 | 1,258 | 1,303 | 14,900 |
| 2018/06/19 | 1,319 | 1,322 | 1,293 | 1,296 | 27,100 |
| 2018/06/18 | 1,370 | 1,370 | 1,319 | 1,321 | 21,200 |
| 2018/06/15 | 1,373 | 1,374 | 1,359 | 1,371 | 5,000 |
| 2018/06/14 | 1,392 | 1,392 | 1,367 | 1,370 | 10,900 |
| 2018/06/13 | 1,400 | 1,401 | 1,395 | 1,399 | 5,300 |
| 2018/06/12 | 1,400 | 1,407 | 1,392 | 1,394 | 1,900 |
| 2018/06/11 | 1,397 | 1,404 | 1,395 | 1,400 | 3,500 |
| 2018/06/08 | 1,394 | 1,408 | 1,394 | 1,396 | 9,200 |
| 2018/06/07 | 1,399 | 1,413 | 1,399 | 1,411 | 14,500 |
| 2018/06/06 | 1,384 | 1,406 | 1,384 | 1,399 | 8,600 |
| 2018/06/05 | 1,404 | 1,407 | 1,385 | 1,390 | 8,100 |
| 2018/06/04 | 1,371 | 1,403 | 1,371 | 1,402 | 11,800 |
| 2018/06/01 | 1,349 | 1,368 | 1,345 | 1,365 | 8,200 |
| 2018/05/31 | 1,370 | 1,370 | 1,347 | 1,349 | 10,300 |
| 2018/05/30 | 1,368 | 1,418 | 1,349 | 1,364 | 17,400 |
| 2018/05/29 | 1,369 | 1,387 | 1,369 | 1,385 | 10,900 |
| 2018/05/28 | 1,373 | 1,380 | 1,369 | 1,378 | 4,100 |
| 2018/05/25 | 1,379 | 1,379 | 1,370 | 1,372 | 4,000 |
| 2018/05/24 | 1,398 | 1,398 | 1,371 | 1,379 | 11,400 |
| 2018/05/23 | 1,399 | 1,409 | 1,393 | 1,398 | 11,200 |
| 2018/05/22 | 1,401 | 1,416 | 1,401 | 1,407 | 11,400 |
| 2018/05/21 | 1,414 | 1,433 | 1,412 | 1,421 | 10,200 |
| 2018/05/18 | 1,410 | 1,420 | 1,410 | 1,414 | 4,500 |
| 2018/05/17 | 1,412 | 1,423 | 1,405 | 1,410 | 8,400 |
| 2018/05/16 | 1,402 | 1,423 | 1,402 | 1,412 | 6,400 |
| 2018/05/15 | 1,436 | 1,436 | 1,411 | 1,415 | 8,000 |
| 2018/05/14 | 1,423 | 1,432 | 1,414 | 1,428 | 12,000 |
| 2018/05/11 | 1,403 | 1,423 | 1,403 | 1,423 | 8,600 |
| 2018/05/10 | 1,407 | 1,415 | 1,400 | 1,409 | 8,100 |
| 2018/05/09 | 1,400 | 1,414 | 1,396 | 1,406 | 12,100 |
| 2018/05/08 | 1,390 | 1,419 | 1,390 | 1,414 | 23,100 |
| 2018/05/07 | 1,394 | 1,394 | 1,382 | 1,389 | 14,700 |
| 2018/05/02 | 1,397 | 1,403 | 1,390 | 1,393 | 12,900 |
| 2018/05/01 | 1,423 | 1,423 | 1,396 | 1,397 | 10,400 |
| 2018/04/27 | 1,416 | 1,431 | 1,409 | 1,422 | 24,100 |
| 2018/04/26 | 1,450 | 1,450 | 1,424 | 1,424 | 12,600 |
| 2018/04/25 | 1,429 | 1,456 | 1,429 | 1,450 | 19,500 |
| 2018/04/24 | 1,442 | 1,452 | 1,426 | 1,433 | 17,400 |
| 2018/04/23 | 1,408 | 1,438 | 1,408 | 1,437 | 8,600 |
| 2018/04/20 | 1,438 | 1,459 | 1,402 | 1,418 | 36,000 |
| 2018/04/19 | 1,423 | 1,452 | 1,420 | 1,444 | 17,700 |
| 2018/04/18 | 1,392 | 1,429 | 1,392 | 1,425 | 16,400 |
| 2018/04/17 | 1,401 | 1,409 | 1,382 | 1,386 | 18,800 |
| 2018/04/16 | 1,435 | 1,435 | 1,396 | 1,408 | 24,600 |
| 2018/04/13 | 1,410 | 1,443 | 1,410 | 1,442 | 38,100 |
| 2018/04/12 | 1,402 | 1,408 | 1,392 | 1,403 | 16,900 |
| 2018/04/11 | 1,392 | 1,408 | 1,384 | 1,398 | 20,900 |
| 2018/04/10 | 1,387 | 1,389 | 1,365 | 1,387 | 11,000 |
| 2018/04/09 | 1,389 | 1,398 | 1,384 | 1,387 | 10,600 |
| 2018/04/06 | 1,404 | 1,410 | 1,388 | 1,388 | 9,900 |
| 2018/04/05 | 1,424 | 1,429 | 1,407 | 1,415 | 7,400 |
| 2018/04/04 | 1,402 | 1,433 | 1,400 | 1,423 | 25,300 |
| 2018/04/03 | 1,382 | 1,407 | 1,371 | 1,397 | 9,300 |
| 2018/04/02 | 1,404 | 1,413 | 1,393 | 1,398 | 15,700 |
| 2018/03/30 | 1,409 | 1,416 | 1,395 | 1,404 | 19,000 |
| 2018/03/29 | 1,371 | 1,410 | 1,366 | 1,405 | 25,800 |
| 2018/03/28 | 1,339 | 1,363 | 1,332 | 1,363 | 22,300 |
| 2018/03/27 | 1,340 | 1,364 | 1,327 | 1,363 | 18,400 |
| 2018/03/26 | 1,300 | 1,313 | 1,280 | 1,310 | 36,600 |
| 2018/03/23 | 1,315 | 1,333 | 1,300 | 1,312 | 45,900 |
| 2018/03/22 | 1,369 | 1,374 | 1,357 | 1,369 | 11,500 |
| 2018/03/20 | 1,349 | 1,375 | 1,349 | 1,369 | 17,200 |
| 2018/03/19 | 1,384 | 1,391 | 1,366 | 1,371 | 11,600 |
| 2018/03/16 | 1,387 | 1,393 | 1,384 | 1,390 | 10,300 |
| 2018/03/15 | 1,387 | 1,400 | 1,375 | 1,393 | 10,800 |
| 2018/03/14 | 1,398 | 1,411 | 1,397 | 1,397 | 14,600 |
| 2018/03/13 | 1,390 | 1,408 | 1,390 | 1,406 | 14,900 |
| 2018/03/12 | 1,368 | 1,408 | 1,366 | 1,400 | 31,200 |
| 2018/03/09 | 1,371 | 1,384 | 1,352 | 1,357 | 15,400 |
| 2018/03/08 | 1,371 | 1,371 | 1,355 | 1,359 | 10,100 |
| 2018/03/07 | 1,357 | 1,376 | 1,343 | 1,366 | 12,200 |
| 2018/03/06 | 1,376 | 1,389 | 1,359 | 1,370 | 17,300 |
| 2018/03/05 | 1,375 | 1,386 | 1,356 | 1,359 | 15,800 |
| 2018/03/02 | 1,379 | 1,395 | 1,376 | 1,387 | 29,300 |
| 2018/03/01 | 1,410 | 1,410 | 1,394 | 1,400 | 24,400 |
| 2018/02/28 | 1,415 | 1,426 | 1,407 | 1,414 | 13,500 |
| 2018/02/27 | 1,430 | 1,440 | 1,417 | 1,419 | 12,400 |
| 2018/02/26 | 1,423 | 1,423 | 1,411 | 1,421 | 24,100 |
| 2018/02/23 | 1,398 | 1,411 | 1,391 | 1,401 | 16,000 |
| 2018/02/22 | 1,389 | 1,395 | 1,375 | 1,385 | 22,900 |
| 2018/02/21 | 1,416 | 1,422 | 1,395 | 1,401 | 37,800 |
| 2018/02/20 | 1,428 | 1,431 | 1,413 | 1,429 | 13,200 |
| 2018/02/19 | 1,410 | 1,431 | 1,409 | 1,428 | 16,700 |
| 2018/02/16 | 1,366 | 1,410 | 1,362 | 1,394 | 24,900 |
| 2018/02/15 | 1,343 | 1,366 | 1,333 | 1,354 | 19,300 |
| 2018/02/14 | 1,380 | 1,389 | 1,337 | 1,343 | 25,700 |
| 2018/02/13 | 1,382 | 1,396 | 1,368 | 1,370 | 25,000 |
| 2018/02/09 | 1,350 | 1,369 | 1,340 | 1,367 | 36,100 |
| 2018/02/08 | 1,418 | 1,430 | 1,395 | 1,407 | 22,400 |
| 2018/02/07 | 1,465 | 1,482 | 1,412 | 1,413 | 30,600 |
| 2018/02/06 | 1,455 | 1,455 | 1,384 | 1,415 | 90,800 |
| 2018/02/05 | 1,507 | 1,522 | 1,500 | 1,504 | 32,600 |
| 2018/02/02 | 1,551 | 1,554 | 1,527 | 1,541 | 30,500 |
| 2018/02/01 | 1,565 | 1,583 | 1,547 | 1,560 | 28,800 |
| 2018/01/31 | 1,535 | 1,559 | 1,530 | 1,539 | 33,600 |
| 2018/01/30 | 1,557 | 1,557 | 1,531 | 1,537 | 33,000 |
| 2018/01/29 | 1,570 | 1,576 | 1,555 | 1,556 | 12,200 |
| 2018/01/26 | 1,574 | 1,574 | 1,560 | 1,565 | 19,700 |
| 2018/01/25 | 1,574 | 1,577 | 1,565 | 1,566 | 26,900 |
| 2018/01/24 | 1,596 | 1,613 | 1,586 | 1,588 | 37,800 |
| 2018/01/23 | 1,584 | 1,600 | 1,579 | 1,598 | 29,200 |
| 2018/01/22 | 1,590 | 1,590 | 1,560 | 1,573 | 46,500 |
| 2018/01/19 | 1,622 | 1,644 | 1,586 | 1,587 | 86,500 |
| 2018/01/18 | 1,654 | 1,666 | 1,625 | 1,626 | 35,700 |
| 2018/01/17 | 1,640 | 1,655 | 1,638 | 1,646 | 19,700 |
| 2018/01/16 | 1,650 | 1,658 | 1,634 | 1,653 | 58,000 |
| 2018/01/15 | 1,650 | 1,658 | 1,643 | 1,647 | 25,400 |
| 2018/01/12 | 1,650 | 1,659 | 1,635 | 1,637 | 27,100 |
| 2018/01/11 | 1,626 | 1,656 | 1,625 | 1,652 | 37,900 |
| 2018/01/10 | 1,648 | 1,648 | 1,625 | 1,642 | 29,000 |
| 2018/01/09 | 1,624 | 1,638 | 1,610 | 1,633 | 37,000 |
| 2018/01/05 | 1,591 | 1,603 | 1,580 | 1,600 | 41,900 |
| 2018/01/04 | 1,532 | 1,586 | 1,531 | 1,583 | 63,700 |