7878 (株)光・彩 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 400 | 400 | 380 | 380 | 24,000 | 1,900 |
| 2004-12-29 | 400 | 405 | 399 | 400 | 20,000 | 2,000 |
| 2004-12-28 | 382 | 400 | 382 | 399 | 9,000 | 1,995 |
| 2004-12-27 | 359 | 380 | 359 | 380 | 19,000 | 1,900 |
| 2004-12-24 | 352 | 356 | 352 | 356 | 5,000 | 1,780 |
| 2004-12-22 | 352 | 353 | 351 | 351 | 9,000 | 1,755 |
| 2004-12-21 | 351 | 352 | 351 | 352 | 3,000 | 1,760 |
| 2004-12-20 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2004-12-17 | 350 | 350 | 349 | 350 | 4,000 | 1,750 |
| 2004-12-16 | 350 | 350 | 347 | 348 | 6,000 | 1,740 |
| 2004-12-15 | 351 | 352 | 348 | 348 | 11,000 | 1,740 |
| 2004-12-14 | 348 | 351 | 348 | 350 | 6,000 | 1,750 |
| 2004-12-13 | 350 | 350 | 348 | 348 | 3,000 | 1,740 |
| 2004-12-09 | 354 | 355 | 347 | 348 | 14,000 | 1,740 |
| 2004-12-08 | 352 | 361 | 352 | 361 | 43,000 | 1,805 |
| 2004-12-07 | 352 | 353 | 351 | 352 | 6,000 | 1,760 |
| 2004-12-06 | 350 | 354 | 350 | 353 | 14,000 | 1,765 |
| 2004-12-03 | 345 | 351 | 345 | 350 | 3,000 | 1,750 |
| 2004-12-02 | 345 | 345 | 343 | 343 | 8,000 | 1,715 |
| 2004-12-01 | 350 | 350 | 344 | 345 | 6,000 | 1,725 |
| 2004-11-30 | 342 | 361 | 342 | 345 | 32,000 | 1,725 |
| 2004-11-29 | 330 | 346 | 330 | 330 | 26,000 | 1,650 |
| 2004-11-26 | 315 | 321 | 315 | 320 | 9,000 | 1,600 |
| 2004-11-25 | 311 | 315 | 311 | 315 | 6,000 | 1,575 |
| 2004-11-24 | 310 | 315 | 310 | 310 | 4,000 | 1,550 |
| 2004-11-22 | 310 | 311 | 310 | 310 | 3,000 | 1,550 |
| 2004-11-19 | 310 | 310 | 307 | 307 | 6,000 | 1,535 |
| 2004-11-17 | 300 | 310 | 300 | 310 | 4,000 | 1,550 |
| 2004-11-15 | 299 | 299 | 299 | 299 | 1,000 | 1,495 |
| 2004-11-10 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2004-11-09 | 299 | 299 | 299 | 299 | 1,000 | 1,495 |
| 2004-11-08 | 299 | 300 | 299 | 300 | 2,000 | 1,500 |
| 2004-11-05 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2004-10-29 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2004-10-28 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2004-10-26 | 297 | 297 | 297 | 297 | 1,000 | 1,485 |
| 2004-10-25 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2004-10-22 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2004-10-20 | 296 | 297 | 296 | 297 | 2,000 | 1,485 |
| 2004-10-19 | 297 | 297 | 297 | 297 | 1,000 | 1,485 |
| 2004-10-18 | 295 | 297 | 293 | 297 | 6,000 | 1,485 |
| 2004-10-15 | 300 | 300 | 296 | 297 | 6,000 | 1,485 |
| 2004-10-14 | 301 | 301 | 301 | 301 | 4,000 | 1,505 |
| 2004-10-13 | 301 | 301 | 301 | 301 | 7,000 | 1,505 |
| 2004-10-12 | 300 | 300 | 295 | 295 | 3,000 | 1,475 |
| 2004-10-07 | 292 | 293 | 292 | 293 | 2,000 | 1,465 |
| 2004-10-06 | 287 | 291 | 287 | 291 | 35,000 | 1,455 |
| 2004-10-04 | 288 | 289 | 288 | 288 | 14,000 | 1,440 |
| 2004-10-01 | 288 | 288 | 288 | 288 | 8,000 | 1,440 |
| 2004-09-30 | 288 | 289 | 288 | 288 | 5,000 | 1,440 |
| 2004-09-29 | 288 | 289 | 287 | 288 | 20,000 | 1,440 |
| 2004-09-28 | 290 | 290 | 288 | 289 | 8,000 | 1,445 |
| 2004-09-27 | 290 | 292 | 290 | 292 | 2,000 | 1,460 |
| 2004-09-22 | 289 | 290 | 289 | 289 | 4,000 | 1,445 |
| 2004-09-17 | 289 | 289 | 289 | 289 | 1,000 | 1,445 |
| 2004-09-16 | 290 | 291 | 289 | 289 | 8,000 | 1,445 |
| 2004-09-15 | 296 | 296 | 295 | 295 | 4,000 | 1,475 |
| 2004-09-10 | 298 | 298 | 295 | 295 | 7,000 | 1,475 |
| 2004-09-09 | 298 | 299 | 295 | 295 | 8,000 | 1,475 |
| 2004-09-08 | 298 | 300 | 298 | 300 | 4,000 | 1,500 |
| 2004-09-07 | 295 | 296 | 295 | 296 | 3,000 | 1,480 |
| 2004-09-06 | 296 | 296 | 296 | 296 | 2,000 | 1,480 |
| 2004-09-01 | 295 | 295 | 295 | 295 | 2,000 | 1,475 |
| 2004-08-30 | 290 | 291 | 290 | 291 | 3,000 | 1,455 |
| 2004-08-27 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2004-08-26 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2004-08-24 | 284 | 285 | 284 | 285 | 2,000 | 1,425 |
| 2004-08-23 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2004-08-16 | 290 | 290 | 279 | 280 | 6,000 | 1,400 |
| 2004-08-13 | 295 | 295 | 294 | 294 | 4,000 | 1,470 |
| 2004-08-12 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 2004-08-11 | 294 | 300 | 294 | 300 | 2,000 | 1,500 |
| 2004-08-10 | 294 | 294 | 292 | 292 | 2,000 | 1,460 |
| 2004-08-09 | 293 | 293 | 293 | 293 | 2,000 | 1,465 |
| 2004-08-06 | 294 | 295 | 294 | 294 | 6,000 | 1,470 |
| 2004-08-05 | 295 | 296 | 295 | 295 | 10,000 | 1,475 |
| 2004-08-04 | 296 | 298 | 296 | 296 | 10,000 | 1,480 |
| 2004-08-02 | 298 | 298 | 298 | 298 | 1,000 | 1,490 |
| 2004-07-30 | 298 | 299 | 298 | 299 | 2,000 | 1,495 |
| 2004-07-29 | 299 | 299 | 298 | 299 | 3,000 | 1,495 |
| 2004-07-28 | 299 | 299 | 299 | 299 | 1,000 | 1,495 |
| 2004-07-27 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2004-07-26 | 302 | 302 | 299 | 300 | 6,000 | 1,500 |
| 2004-07-22 | 310 | 310 | 299 | 300 | 7,000 | 1,500 |
| 2004-07-21 | 305 | 310 | 305 | 310 | 2,000 | 1,550 |
| 2004-07-20 | 300 | 300 | 299 | 299 | 12,000 | 1,495 |
| 2004-07-16 | 305 | 305 | 300 | 300 | 3,000 | 1,500 |
| 2004-07-15 | 300 | 301 | 290 | 300 | 24,000 | 1,500 |
| 2004-07-14 | 308 | 308 | 300 | 303 | 3,000 | 1,515 |
| 2004-07-13 | 310 | 310 | 306 | 308 | 6,000 | 1,540 |
| 2004-07-12 | 310 | 310 | 309 | 309 | 4,000 | 1,545 |
| 2004-07-09 | 309 | 309 | 309 | 309 | 2,000 | 1,545 |
| 2004-07-08 | 305 | 305 | 300 | 304 | 18,000 | 1,520 |
| 2004-07-07 | 307 | 307 | 307 | 307 | 3,000 | 1,535 |
| 2004-07-06 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2004-07-02 | 305 | 308 | 305 | 308 | 2,000 | 1,540 |
| 2004-07-01 | 308 | 308 | 308 | 308 | 1,000 | 1,540 |
| 2004-06-30 | 305 | 308 | 305 | 308 | 2,000 | 1,540 |
| 2004-06-29 | 305 | 305 | 304 | 305 | 9,000 | 1,525 |
| 2004-06-28 | 304 | 305 | 304 | 305 | 2,000 | 1,525 |
| 2004-06-25 | 302 | 305 | 302 | 305 | 6,000 | 1,525 |
| 2004-06-24 | 303 | 304 | 303 | 304 | 7,000 | 1,520 |
| 2004-06-23 | 302 | 303 | 302 | 303 | 2,000 | 1,515 |
| 2004-06-22 | 305 | 305 | 303 | 305 | 11,000 | 1,525 |
| 2004-06-21 | 305 | 305 | 303 | 303 | 2,000 | 1,515 |
| 2004-06-17 | 300 | 305 | 300 | 305 | 3,000 | 1,525 |
| 2004-06-16 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2004-06-15 | 305 | 305 | 304 | 304 | 6,000 | 1,520 |
| 2004-06-14 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2004-06-11 | 304 | 304 | 304 | 304 | 1,000 | 1,520 |
| 2004-06-10 | 304 | 305 | 304 | 305 | 4,000 | 1,525 |
| 2004-06-09 | 305 | 305 | 303 | 305 | 4,000 | 1,525 |
| 2004-06-08 | 305 | 308 | 305 | 308 | 2,000 | 1,540 |
| 2004-06-01 | 313 | 314 | 311 | 311 | 12,000 | 1,555 |
| 2004-05-28 | 312 | 315 | 312 | 315 | 2,000 | 1,575 |
| 2004-05-26 | 314 | 315 | 314 | 315 | 2,000 | 1,575 |
| 2004-05-24 | 312 | 315 | 312 | 315 | 3,000 | 1,575 |
| 2004-05-21 | 312 | 312 | 312 | 312 | 1,000 | 1,560 |
| 2004-05-19 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2004-05-17 | 316 | 320 | 316 | 316 | 6,000 | 1,580 |
| 2004-05-14 | 321 | 321 | 321 | 321 | 1,000 | 1,605 |
| 2004-05-13 | 322 | 323 | 322 | 323 | 2,000 | 1,615 |
| 2004-05-12 | 323 | 323 | 323 | 323 | 1,000 | 1,615 |
| 2004-05-11 | 321 | 321 | 321 | 321 | 1,000 | 1,605 |
| 2004-05-10 | 321 | 323 | 321 | 323 | 3,000 | 1,615 |
| 2004-05-07 | 325 | 325 | 323 | 323 | 6,000 | 1,615 |
| 2004-05-06 | 326 | 326 | 324 | 324 | 8,000 | 1,620 |
| 2004-04-30 | 322 | 325 | 322 | 325 | 3,000 | 1,625 |
| 2004-04-28 | 330 | 330 | 325 | 325 | 11,000 | 1,625 |
| 2004-04-27 | 330 | 340 | 326 | 335 | 8,000 | 1,675 |
| 2004-04-26 | 324 | 326 | 324 | 326 | 4,000 | 1,630 |
| 2004-04-22 | 326 | 327 | 324 | 324 | 9,000 | 1,620 |
| 2004-04-21 | 328 | 332 | 327 | 327 | 12,000 | 1,635 |
| 2004-04-20 | 331 | 331 | 330 | 330 | 8,000 | 1,650 |
| 2004-04-19 | 336 | 336 | 331 | 331 | 4,000 | 1,655 |
| 2004-04-16 | 336 | 336 | 334 | 336 | 6,000 | 1,680 |
| 2004-04-14 | 325 | 327 | 325 | 327 | 8,000 | 1,635 |
| 2004-04-13 | 325 | 325 | 325 | 325 | 9,000 | 1,625 |
| 2004-04-12 | 324 | 325 | 324 | 325 | 9,000 | 1,625 |
| 2004-04-09 | 325 | 325 | 325 | 325 | 4,000 | 1,625 |
| 2004-04-08 | 325 | 326 | 324 | 325 | 31,000 | 1,625 |
| 2004-04-07 | 325 | 326 | 325 | 325 | 9,000 | 1,625 |
| 2004-04-06 | 328 | 328 | 324 | 325 | 21,000 | 1,625 |
| 2004-04-05 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2004-04-02 | 328 | 328 | 323 | 323 | 13,000 | 1,615 |
| 2004-04-01 | 325 | 328 | 325 | 325 | 9,000 | 1,625 |
| 2004-03-31 | 328 | 328 | 325 | 325 | 2,000 | 1,625 |
| 2004-03-30 | 324 | 325 | 320 | 322 | 10,000 | 1,610 |
| 2004-03-29 | 321 | 325 | 315 | 320 | 8,000 | 1,600 |
| 2004-03-26 | 320 | 325 | 320 | 325 | 2,000 | 1,625 |
| 2004-03-25 | 329 | 330 | 325 | 325 | 6,000 | 1,625 |
| 2004-03-24 | 328 | 330 | 328 | 330 | 2,000 | 1,650 |
| 2004-03-23 | 328 | 328 | 328 | 328 | 2,000 | 1,640 |
| 2004-03-22 | 328 | 328 | 328 | 328 | 2,000 | 1,640 |
| 2004-03-19 | 325 | 326 | 325 | 325 | 4,000 | 1,625 |
| 2004-03-18 | 326 | 327 | 325 | 326 | 10,000 | 1,630 |
| 2004-03-17 | 331 | 333 | 326 | 326 | 5,000 | 1,630 |
| 2004-03-16 | 329 | 332 | 326 | 330 | 7,000 | 1,650 |
| 2004-03-12 | 325 | 325 | 320 | 323 | 15,000 | 1,615 |
| 2004-03-11 | 321 | 322 | 320 | 320 | 3,000 | 1,600 |
| 2004-03-10 | 320 | 325 | 320 | 325 | 6,000 | 1,625 |
| 2004-03-09 | 315 | 320 | 315 | 320 | 8,000 | 1,600 |
| 2004-03-08 | 315 | 315 | 310 | 315 | 11,000 | 1,575 |
| 2004-03-05 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2004-03-03 | 320 | 320 | 320 | 320 | 3,000 | 1,600 |
| 2004-03-02 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2004-03-01 | 315 | 315 | 310 | 315 | 9,000 | 1,575 |
| 2004-02-27 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2004-02-25 | 298 | 300 | 298 | 300 | 8,000 | 1,500 |
| 2004-02-24 | 298 | 300 | 298 | 300 | 2,000 | 1,500 |
| 2004-02-23 | 302 | 303 | 302 | 303 | 2,000 | 1,515 |
| 2004-02-19 | 303 | 303 | 303 | 303 | 1,000 | 1,515 |
| 2004-02-18 | 305 | 305 | 303 | 303 | 2,000 | 1,515 |
| 2004-02-17 | 300 | 305 | 300 | 305 | 2,000 | 1,525 |
| 2004-02-16 | 315 | 315 | 305 | 305 | 5,000 | 1,525 |
| 2004-02-13 | 315 | 315 | 310 | 310 | 2,000 | 1,550 |
| 2004-02-10 | 306 | 310 | 306 | 310 | 3,000 | 1,550 |
| 2004-02-09 | 307 | 308 | 307 | 307 | 6,000 | 1,535 |
| 2004-02-06 | 314 | 314 | 314 | 314 | 1,000 | 1,570 |
| 2004-02-05 | 308 | 313 | 305 | 310 | 8,000 | 1,550 |
| 2004-01-29 | 310 | 315 | 307 | 307 | 6,000 | 1,535 |
| 2004-01-28 | 320 | 324 | 310 | 315 | 16,000 | 1,575 |
| 2004-01-27 | 340 | 342 | 315 | 323 | 20,000 | 1,615 |
| 2004-01-26 | 349 | 355 | 349 | 354 | 27,000 | 1,770 |
| 2004-01-23 | 349 | 353 | 349 | 349 | 15,000 | 1,745 |
| 2004-01-22 | 355 | 355 | 349 | 350 | 12,000 | 1,750 |
| 2004-01-21 | 360 | 360 | 348 | 350 | 17,000 | 1,750 |
| 2004-01-20 | 360 | 360 | 354 | 355 | 9,000 | 1,775 |
| 2004-01-19 | 356 | 364 | 356 | 360 | 6,000 | 1,800 |
| 2004-01-16 | 365 | 369 | 365 | 365 | 20,000 | 1,825 |
| 2004-01-15 | 360 | 365 | 360 | 365 | 2,000 | 1,825 |
| 2004-01-14 | 350 | 360 | 350 | 355 | 5,000 | 1,775 |
| 2004-01-13 | 330 | 350 | 330 | 350 | 8,000 | 1,750 |
| 2004-01-09 | 322 | 325 | 320 | 325 | 5,000 | 1,625 |
| 2004-01-08 | 325 | 325 | 320 | 320 | 23,000 | 1,600 |
| 2004-01-07 | 325 | 330 | 310 | 320 | 12,000 | 1,600 |
| 2004-01-06 | 311 | 311 | 310 | 310 | 28,000 | 1,550 |
| 2004-01-05 | 311 | 311 | 310 | 310 | 6,000 | 1,550 |
分割・併合履歴 ： [2023-10-30]1株→2株 [2017-07-27]1株→0.1株 [1996-01-26]1株→1.1株
