7878 (株)光・彩 の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-02 | 5,800 | 5,840 | 5,730 | 5,730 | 900 | 5,730 |
| 2023-06-01 | 5,830 | 5,830 | 5,830 | 5,830 | 200 | 5,830 |
| 2023-05-31 | - | - | - | 5,800 | - | 5,800 |
| 2023-05-30 | 5,810 | 5,810 | 5,800 | 5,800 | 400 | 5,800 |
| 2023-05-29 | 5,690 | 5,790 | 5,670 | 5,750 | 1,500 | 5,750 |
| 2023-05-26 | 5,820 | 5,930 | 5,790 | 5,790 | 2,600 | 5,790 |
| 2023-05-25 | 5,840 | 5,950 | 5,840 | 5,900 | 900 | 5,900 |
| 2023-05-24 | 5,830 | 5,880 | 5,800 | 5,880 | 600 | 5,880 |
| 2023-05-23 | 5,900 | 6,130 | 5,830 | 5,830 | 6,100 | 5,830 |
| 2023-05-22 | 5,680 | 5,890 | 5,680 | 5,840 | 1,900 | 5,840 |
| 2023-05-19 | 5,740 | 5,750 | 5,680 | 5,700 | 1,000 | 5,700 |
| 2023-05-18 | 5,790 | 5,890 | 5,710 | 5,740 | 1,100 | 5,740 |
| 2023-05-17 | 5,850 | 5,890 | 5,770 | 5,880 | 2,000 | 5,880 |
| 2023-05-16 | 5,820 | 5,860 | 5,760 | 5,800 | 900 | 5,800 |
| 2023-05-15 | 5,900 | 5,950 | 5,810 | 5,900 | 2,100 | 5,900 |
| 2023-05-12 | 5,800 | 5,920 | 5,690 | 5,900 | 5,200 | 5,900 |
| 2023-05-11 | 5,850 | 5,870 | 5,770 | 5,770 | 1,500 | 5,770 |
| 2023-05-10 | 5,830 | 5,870 | 5,760 | 5,850 | 2,200 | 5,850 |
| 2023-05-09 | 6,170 | 6,170 | 5,900 | 5,900 | 5,700 | 5,900 |
| 2023-05-08 | 6,060 | 6,230 | 5,960 | 6,100 | 4,400 | 6,100 |
| 2023-05-02 | 6,890 | 6,940 | 6,110 | 6,110 | 49,500 | 6,110 |
| 2023-05-01 | 5,990 | 6,390 | 5,870 | 6,390 | 23,500 | 6,390 |
| 2023-04-28 | 5,620 | 5,650 | 5,390 | 5,390 | 3,500 | 5,390 |
| 2023-04-27 | 5,860 | 5,860 | 5,550 | 5,600 | 3,300 | 5,600 |
| 2023-04-26 | 6,050 | 6,050 | 5,850 | 5,850 | 4,300 | 5,850 |
| 2023-04-25 | 6,040 | 6,060 | 5,930 | 6,050 | 2,200 | 6,050 |
| 2023-04-24 | 6,110 | 6,240 | 6,060 | 6,140 | 4,300 | 6,140 |
| 2023-04-21 | 6,230 | 6,230 | 5,950 | 6,010 | 9,500 | 6,010 |
| 2023-04-20 | 6,540 | 6,540 | 6,210 | 6,210 | 4,900 | 6,210 |
| 2023-04-19 | 6,180 | 6,800 | 6,180 | 6,470 | 11,000 | 6,470 |
| 2023-04-18 | 6,280 | 6,300 | 6,130 | 6,280 | 2,500 | 6,280 |
| 2023-04-17 | 6,180 | 6,380 | 6,080 | 6,280 | 6,500 | 6,280 |
| 2023-04-14 | 6,390 | 6,400 | 6,280 | 6,280 | 4,900 | 6,280 |
| 2023-04-13 | 6,460 | 6,460 | 6,300 | 6,390 | 2,900 | 6,390 |
| 2023-04-12 | 6,670 | 6,700 | 6,360 | 6,390 | 8,200 | 6,390 |
| 2023-04-11 | 6,460 | 6,710 | 6,270 | 6,470 | 9,500 | 6,470 |
| 2023-04-10 | 6,580 | 6,750 | 6,520 | 6,520 | 4,200 | 6,520 |
| 2023-04-07 | 6,770 | 6,770 | 6,510 | 6,580 | 2,800 | 6,580 |
| 2023-04-06 | 6,690 | 6,860 | 6,580 | 6,790 | 7,100 | 6,790 |
| 2023-04-05 | 6,410 | 6,670 | 6,380 | 6,670 | 1,600 | 6,670 |
| 2023-04-04 | 6,670 | 6,670 | 6,410 | 6,440 | 4,600 | 6,440 |
| 2023-04-03 | 6,740 | 6,880 | 6,550 | 6,600 | 11,000 | 6,600 |
| 2023-03-31 | 7,060 | 7,140 | 6,830 | 6,840 | 11,600 | 6,840 |
| 2023-03-30 | 6,950 | 7,690 | 6,500 | 7,210 | 44,900 | 7,210 |
| 2023-03-29 | 8,730 | 9,480 | 7,020 | 7,020 | 169,900 | 7,020 |
| 2023-03-28 | 7,500 | 7,980 | 7,330 | 7,980 | 57,700 | 7,980 |
| 2023-03-27 | 5,940 | 6,980 | 5,940 | 6,980 | 71,400 | 6,980 |
| 2023-03-24 | 6,130 | 6,220 | 5,900 | 5,980 | 7,600 | 5,980 |
| 2023-03-23 | 6,130 | 6,260 | 6,010 | 6,130 | 7,000 | 6,130 |
| 2023-03-22 | 6,400 | 6,520 | 6,150 | 6,230 | 9,400 | 6,230 |
| 2023-03-20 | 6,550 | 6,770 | 6,200 | 6,200 | 25,100 | 6,200 |
| 2023-03-17 | 6,120 | 7,070 | 5,850 | 6,250 | 81,800 | 6,250 |
| 2023-03-16 | 6,850 | 7,750 | 6,200 | 6,300 | 62,900 | 6,300 |
| 2023-03-15 | 7,820 | 8,870 | 7,220 | 7,300 | 282,300 | 7,300 |
| 2023-03-14 | 6,240 | 7,370 | 5,600 | 7,370 | 124,100 | 7,370 |
| 2023-03-13 | 6,420 | 6,900 | 5,850 | 6,370 | 70,900 | 6,370 |
| 2023-03-10 | 7,050 | 7,050 | 5,790 | 6,020 | 112,800 | 6,020 |
| 2023-03-09 | 5,350 | 6,150 | 5,350 | 6,150 | 98,900 | 6,150 |
| 2023-03-08 | 4,800 | 5,150 | 4,375 | 5,150 | 30,000 | 5,150 |
| 2023-03-07 | 4,030 | 4,725 | 4,030 | 4,450 | 23,800 | 4,450 |
| 2023-03-06 | 4,020 | 4,080 | 4,020 | 4,025 | 700 | 4,025 |
| 2023-03-03 | 4,155 | 4,155 | 3,930 | 4,090 | 1,500 | 4,090 |
| 2023-03-02 | 4,155 | 4,155 | 4,155 | 4,155 | 100 | 4,155 |
| 2023-03-01 | 4,085 | 4,085 | 4,085 | 4,085 | 400 | 4,085 |
| 2023-02-28 | 4,185 | 4,185 | 4,090 | 4,090 | 1,300 | 4,090 |
| 2023-02-27 | 4,195 | 4,200 | 4,190 | 4,200 | 600 | 4,200 |
| 2023-02-24 | 4,240 | 4,260 | 4,185 | 4,250 | 2,300 | 4,250 |
| 2023-02-22 | 4,300 | 4,330 | 4,260 | 4,260 | 1,000 | 4,260 |
| 2023-02-21 | 4,300 | 4,370 | 4,300 | 4,370 | 1,000 | 4,370 |
| 2023-02-20 | 4,440 | 4,440 | 4,440 | 4,440 | 300 | 4,440 |
| 2023-02-17 | 4,350 | 4,420 | 4,315 | 4,400 | 700 | 4,400 |
| 2023-02-16 | 4,235 | 4,350 | 4,235 | 4,350 | 800 | 4,350 |
| 2023-02-15 | 4,350 | 4,350 | 4,300 | 4,305 | 700 | 4,305 |
| 2023-02-14 | 4,330 | 4,350 | 4,330 | 4,350 | 300 | 4,350 |
| 2023-02-13 | 4,385 | 4,400 | 4,385 | 4,400 | 300 | 4,400 |
| 2023-02-10 | 4,400 | 4,400 | 4,355 | 4,385 | 800 | 4,385 |
| 2023-02-09 | 4,440 | 4,440 | 4,400 | 4,400 | 800 | 4,400 |
| 2023-02-08 | 4,445 | 4,445 | 4,315 | 4,440 | 1,000 | 4,440 |
| 2023-02-07 | 4,400 | 4,445 | 4,400 | 4,445 | 300 | 4,445 |
| 2023-02-06 | 4,355 | 4,475 | 4,355 | 4,475 | 400 | 4,475 |
| 2023-02-03 | 4,355 | 4,425 | 4,350 | 4,425 | 600 | 4,425 |
| 2023-02-02 | 4,465 | 4,465 | 4,395 | 4,425 | 300 | 4,425 |
| 2023-02-01 | 4,410 | 4,535 | 4,410 | 4,465 | 800 | 4,465 |
| 2023-01-31 | 4,365 | 4,430 | 4,355 | 4,410 | 1,200 | 4,410 |
| 2023-01-30 | 4,545 | 4,545 | 4,475 | 4,475 | 500 | 4,475 |
| 2023-01-27 | 4,555 | 4,555 | 4,485 | 4,555 | 500 | 4,555 |
| 2023-01-26 | 4,545 | 4,580 | 4,510 | 4,510 | 900 | 4,510 |
| 2023-01-25 | 4,555 | 4,555 | 4,545 | 4,545 | 600 | 4,545 |
| 2023-01-24 | 4,465 | 4,500 | 4,385 | 4,485 | 1,800 | 4,485 |
| 2023-01-23 | 4,465 | 4,465 | 4,460 | 4,460 | 400 | 4,460 |
| 2023-01-20 | 4,275 | 4,415 | 4,275 | 4,415 | 400 | 4,415 |
| 2023-01-19 | 4,345 | 4,345 | 4,295 | 4,345 | 400 | 4,345 |
| 2023-01-18 | - | - | - | 4,310 | - | 4,310 |
| 2023-01-17 | 4,200 | 4,400 | 4,200 | 4,310 | 1,900 | 4,310 |
| 2023-01-16 | 4,230 | 4,230 | 4,200 | 4,200 | 700 | 4,200 |
| 2023-01-13 | 4,300 | 4,300 | 4,270 | 4,295 | 600 | 4,295 |
| 2023-01-12 | 4,330 | 4,330 | 4,330 | 4,330 | 100 | 4,330 |
| 2023-01-11 | 4,225 | 4,500 | 4,225 | 4,500 | 600 | 4,500 |
| 2023-01-10 | 4,295 | 4,295 | 4,295 | 4,295 | 100 | 4,295 |
| 2023-01-06 | 4,270 | 4,335 | 4,195 | 4,295 | 1,200 | 4,295 |
| 2023-01-05 | 4,315 | 4,315 | 4,270 | 4,270 | 500 | 4,270 |
| 2023-01-04 | 4,470 | 4,470 | 4,360 | 4,360 | 500 | 4,360 |
分割・併合履歴 ： [2017-07-27]1株→0.1株 [1996-01-26]1株→1.1株
