7878 (株)光・彩 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-026,4106,4206,2406,3002,4006,300
2022-12-016,3206,4106,2506,3202,1006,320
2022-11-306,4906,5406,2206,2906,5006,290
2022-11-296,3906,6906,3706,5907,8006,590
2022-11-286,3006,4306,2606,3904,2006,390
2022-11-256,6006,6906,2306,27010,6006,270
2022-11-246,2606,3806,2006,2104,3006,210
2022-11-226,2406,3906,1106,1606,6006,160
2022-11-216,3406,3406,1506,2505,9006,250
2022-11-187,1307,2006,3306,33038,1006,330
2022-11-176,3207,3106,2507,31031,3007,310
2022-11-166,1006,4006,0206,3104,6006,310
2022-11-155,9806,0805,9506,0402,2006,040
2022-11-146,2006,3406,0706,0703,6006,070
2022-11-116,1806,3506,1606,1903,4006,190
2022-11-106,4206,4206,2406,2407006,240
2022-11-096,4906,4906,2306,3802,1006,380
2022-11-086,4506,5006,3106,3104,8006,310
2022-11-076,8606,8606,5706,6002,4006,600
2022-11-046,4906,5706,4106,5708006,570
2022-11-026,3706,6006,3706,4903,2006,490
2022-11-016,9406,9406,3506,4608,4006,460
2022-10-316,5106,7606,3906,4403,9006,440
2022-10-286,5306,7906,4306,5305,4006,530
2022-10-276,9006,9006,5806,5809,5006,580
2022-10-267,0907,0906,9406,9601,9006,960
2022-10-257,1707,1706,9707,0903,1007,090
2022-10-247,0707,2906,8907,12010,0007,120
2022-10-217,2807,2807,1107,2204,6007,220
2022-10-207,4507,6007,2707,2806,4007,280
2022-10-197,4007,6907,4007,4006,3007,400
2022-10-187,6707,9007,4007,55016,4007,550
2022-10-177,3008,1207,2007,56028,6007,560
2022-10-148,6808,6807,3307,51051,9007,510
2022-10-137,1808,5307,0608,53089,0008,530
2022-10-127,3107,6006,9007,03020,7007,030
2022-10-119,3509,8507,5207,62075,0007,620
2022-10-078,7508,7508,7508,75014,4008,750
2022-10-066,4207,2506,4207,2505,2007,250
2022-10-056,1806,2806,0606,2504,5006,250
2022-10-046,1406,4006,1006,2504,7006,250
2022-10-036,2506,7706,1806,2408,9006,240
2022-09-306,6506,6506,0806,0805,2006,080
2022-09-296,9806,9806,6306,6506,4006,650
2022-09-287,0207,1506,5206,88012,5006,880
2022-09-277,0907,4606,8807,17013,5007,170
2022-09-267,5907,5907,0207,1608,8007,160
2022-09-228,0608,3107,7607,7709,2007,770
2022-09-218,2109,1007,6307,91064,4007,910
2022-09-208,4308,4307,5307,61016,6007,610
2022-09-168,9008,9008,2608,3507,8008,350
2022-09-158,9809,2608,9008,98019,5008,980
2022-09-149,65010,5909,2209,32066,7009,320
2022-09-139,3009,6309,1209,13011,5009,130
2022-09-129,69010,2009,4009,56019,4009,560
2022-09-099,50010,3009,1609,56031,7009,560
2022-09-089,8609,9909,2309,51023,0009,510
2022-09-079,4809,5908,5009,11021,0009,110
2022-09-069,3409,6809,1109,18019,8009,180
2022-09-059,75011,3309,7409,94073,4009,940
2022-09-028,40010,0507,96010,05065,00010,050
2022-09-019,1409,1408,4508,55020,2008,550
2022-08-3110,10010,4409,0609,14037,8009,140
2022-08-3011,08011,4909,6009,95042,9009,950
2022-08-2911,90012,28010,93011,16045,50011,160
2022-08-2612,68013,68011,31011,990139,50011,990
2022-08-2510,80011,18010,58011,18085,80011,180
2022-08-2411,44013,2009,3009,680201,5009,680
2022-08-2310,30013,55010,12011,490309,30011,490
2022-08-229,57010,7708,25010,600317,60010,600
2022-08-198,6009,2708,3409,270182,7009,270
2022-08-187,3707,7707,0307,770195,4007,770
2022-08-176,0606,7705,9006,770198,4006,770
2022-08-166,3607,1005,7605,770168,5005,770
2022-08-158,3908,8406,4006,760562,2006,760
2022-08-127,3407,3407,0407,34023,9007,340
2022-08-106,3406,3405,6306,34074,3006,340
2022-08-094,9805,3404,9005,34057,2005,340
2022-08-083,9404,6403,9254,640138,4004,640
2022-08-053,2953,9403,2853,94070,0003,940
2022-08-043,3803,5503,1853,24022,0003,240
2022-08-033,7803,9653,5103,52017,6003,520
2022-08-023,9354,3203,7403,88044,5003,880
2022-08-014,8854,8853,8354,165131,9004,165
2022-07-294,0454,1854,0004,18518,9004,185
2022-07-283,2453,4853,1803,48521,2003,485
2022-07-272,9803,4552,9802,98129,5002,981
2022-07-262,9562,9792,9302,9511,7002,951
2022-07-252,8812,9482,8762,9103,1002,910
2022-07-222,8702,9002,8702,8992,4002,899
2022-07-212,8062,8702,8062,8703,3002,870
2022-07-202,6702,9512,6472,90524,6002,905
2022-07-193,2053,2053,0753,1101,0003,110
2022-07-153,2303,2303,2303,2301003,230
2022-07-143,2153,2153,2153,2151003,215
2022-07-133,2453,2503,2453,2506003,250
2022-07-123,1403,2153,1403,2158003,215
2022-07-113,2303,2703,2053,2053,4003,205
2022-07-083,0803,2053,0203,2056003,205
2022-07-073,1253,1253,0603,0904003,090
2022-07-063,0003,0953,0003,0551,1003,055
2022-07-052,9642,9672,9602,9614002,961
2022-07-042,9402,9642,9402,9644002,964
2022-07-012,9132,9202,9132,9205002,920
2022-06-302,9082,9112,9082,9113002,911
2022-06-292,9062,9102,9062,9083002,908
2022-06-282,9392,9712,9042,9044002,904
2022-06-272,9002,9002,9002,9002002,900
2022-06-242,8582,8902,8582,8908002,890
2022-06-232,8502,8582,8482,8483002,848
2022-06-222,8482,8482,8482,8481002,848
2022-06-212,8482,8482,8242,8486002,848
2022-06-202,8472,8472,8472,8471002,847
2022-06-172,8312,8382,8312,8383002,838
2022-06-162,8342,8412,8342,8413002,841
2022-06-152,8172,8242,8172,8245002,824
2022-06-14---2,837-2,837
2022-06-132,8492,8492,8192,8371,7002,837
2022-06-102,9342,9342,8952,9006002,900
2022-06-092,8752,8842,8752,8845002,884
2022-06-082,8803,0002,8552,8702,1002,870
2022-06-072,8382,8382,8382,8382002,838
2022-06-062,8062,8062,8062,8062002,806
2022-06-032,7462,8062,7462,8066002,806
2022-06-022,7392,7452,7392,7452002,745
2022-06-012,7382,7382,7382,7382002,738
2022-05-312,7152,7382,7152,7381,4002,738
2022-05-30---2,701-2,701
2022-05-27---2,701-2,701
2022-05-26---2,701-2,701
2022-05-25---2,701-2,701
2022-05-242,7012,7012,7012,7011002,701
2022-05-232,6992,7042,6982,6985002,698
2022-05-20---2,691-2,691
2022-05-192,6942,6942,6912,6915002,691
2022-05-182,7002,7002,7002,7001,7002,700
2022-05-17---2,693-2,693
2022-05-162,6932,6932,6932,6931002,693
2022-05-13---2,694-2,694
2022-05-122,6792,6942,6792,6944002,694
2022-05-112,6882,6902,6792,6795002,679
2022-05-102,6702,6892,6682,6874002,687
2022-05-09---2,689-2,689
2022-05-062,6532,6892,6532,6897002,689
2022-05-022,6512,6512,6512,6512002,651
2022-04-282,6502,6502,6502,6501002,650
2022-04-272,6582,6582,6582,6581002,658
2022-04-262,6502,6502,6502,6501002,650
2022-04-252,6302,6302,6042,6307002,630
2022-04-222,6672,6692,6502,6505002,650
2022-04-212,6662,6662,6662,6662002,666
2022-04-202,6602,6732,6602,6734002,673
2022-04-192,6802,6802,6652,6661,0002,666
2022-04-182,6962,7002,6882,7001,0002,700
2022-04-152,6982,7102,6822,7066002,706
2022-04-142,6492,7012,6492,6801,0002,680
2022-04-132,6392,6402,6042,6405002,640
2022-04-122,6002,6302,6002,6302002,630
2022-04-112,5882,6202,5802,5858002,585
2022-04-082,5732,5732,5632,5636002,563
2022-04-072,5702,5722,5702,5708002,570
2022-04-06---2,568-2,568
2022-04-052,5682,5682,5682,5683002,568
2022-04-042,5542,5552,5542,5554002,555
2022-04-012,5652,5652,5592,5607002,560
2022-03-312,5682,5682,5682,5681002,568
2022-03-302,5212,5212,5212,5211002,521
2022-03-292,5452,5452,5212,5212002,521
2022-03-282,5502,5502,5492,5492002,549
2022-03-252,5502,5542,5502,5543002,554
2022-03-242,5502,5502,5102,5101,0002,510
2022-03-232,5802,5972,5162,5977002,597
2022-03-222,5602,5602,5602,5601002,560
2022-03-182,5402,5502,5302,5303002,530
2022-03-172,5102,5302,5102,5306002,530
2022-03-162,4302,4802,4302,4806002,480
2022-03-152,4292,4292,3982,4294002,429
2022-03-142,4802,4802,4302,4303002,430
2022-03-112,4502,4602,4502,4603002,460
2022-03-10---2,400-2,400
2022-03-092,4002,4002,4002,4001002,400
2022-03-082,4322,4322,4002,4002,1002,400
2022-03-072,4802,4802,4502,4505002,450
2022-03-042,5002,5002,5002,5003002,500
2022-03-032,4802,5012,4802,5012002,501
2022-03-022,5112,5112,4982,4981,2002,498
2022-03-012,5202,5202,5112,5116002,511
2022-02-282,5362,5362,5362,5361002,536
2022-02-252,5442,5482,5422,5429002,542
2022-02-242,5602,5602,5452,5459002,545
2022-02-222,5962,5962,5672,5677002,567
2022-02-212,6012,6052,5952,5956002,595
2022-02-182,6352,6352,6052,6051,1002,605
2022-02-172,6122,6402,6062,6409002,640
2022-02-162,6302,6322,6102,6241,0002,624
2022-02-152,5002,6502,5002,6286,7002,628
2022-02-142,4182,4302,4182,4301,0002,430
2022-02-102,4102,4282,4072,4151,5002,415
2022-02-092,3812,4002,3812,4001,0002,400
2022-02-082,3812,3832,3732,3835002,383
2022-02-072,3772,3812,3772,3817002,381
2022-02-042,3602,3632,3602,3632,0002,363
2022-02-032,3602,3752,3602,3754002,375
2022-02-022,3742,3742,3642,3642002,364
2022-02-012,4262,4262,3502,3748002,374
2022-01-312,3122,4382,3122,3881,9002,388
2022-01-282,4212,4692,3122,3125,7002,312
2022-01-272,7812,8152,5452,5616,5002,561
2022-01-262,9002,9002,8102,8152,9002,815
2022-01-252,9832,9832,9002,9002,0002,900
2022-01-243,0003,0002,9102,9241,1002,924
2022-01-213,0203,0203,0053,0057003,005
2022-01-203,0203,0303,0203,0308003,030
2022-01-193,0953,0953,0903,0902003,090
2022-01-183,1653,1653,0853,0901,1003,090
2022-01-173,2253,2253,1703,1701,6003,170
2022-01-143,2403,2403,2203,2207003,220
2022-01-133,2303,2303,2303,2301003,230
2022-01-123,2253,2403,2253,2301,1003,230
2022-01-113,3103,3103,2503,2501,0003,250
2022-01-073,3303,3303,3003,3003003,300
2022-01-063,3103,3103,2953,2952003,295
2022-01-053,3403,3403,3103,3109003,310
2022-01-043,3453,3753,3453,3506003,350

分割・併合履歴 : [2017-07-27]1株→0.1株 [1996-01-26]1株→1.1株