7878 (株)光・彩 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 590 | 595 | 580 | 580 | 24,000 | 1,450 |
| 2005-12-29 | 580 | 586 | 578 | 584 | 12,000 | 1,460 |
| 2005-12-28 | 550 | 555 | 550 | 554 | 8,000 | 1,385 |
| 2005-12-27 | 541 | 554 | 540 | 553 | 12,000 | 1,382.50 |
| 2005-12-26 | 528 | 540 | 528 | 540 | 16,000 | 1,350 |
| 2005-12-22 | 517 | 527 | 517 | 526 | 8,000 | 1,315 |
| 2005-12-21 | 513 | 515 | 512 | 514 | 8,000 | 1,285 |
| 2005-12-20 | 510 | 513 | 510 | 510 | 8,000 | 1,275 |
| 2005-12-19 | 509 | 510 | 509 | 510 | 8,000 | 1,275 |
| 2005-12-15 | 506 | 507 | 506 | 507 | 6,000 | 1,267.50 |
| 2005-12-14 | 506 | 507 | 506 | 507 | 8,000 | 1,267.50 |
| 2005-12-13 | 521 | 522 | 510 | 510 | 27,000 | 1,275 |
| 2005-12-12 | 505 | 507 | 505 | 505 | 7,000 | 1,262.50 |
| 2005-12-09 | 500 | 501 | 500 | 500 | 4,000 | 1,250 |
| 2005-12-06 | 500 | 501 | 500 | 500 | 6,000 | 1,250 |
| 2005-12-05 | 500 | 501 | 500 | 500 | 4,000 | 1,250 |
| 2005-12-02 | 500 | 501 | 499 | 500 | 8,000 | 1,250 |
| 2005-12-01 | 502 | 502 | 501 | 501 | 4,000 | 1,252.50 |
| 2005-11-30 | 501 | 501 | 501 | 501 | 2,000 | 1,252.50 |
| 2005-11-29 | 498 | 499 | 498 | 499 | 6,000 | 1,247.50 |
| 2005-11-28 | 494 | 501 | 494 | 500 | 10,000 | 1,250 |
| 2005-11-25 | 487 | 491 | 487 | 490 | 4,000 | 1,225 |
| 2005-11-24 | 486 | 486 | 485 | 485 | 6,000 | 1,212.50 |
| 2005-11-22 | 481 | 481 | 481 | 481 | 2,000 | 1,202.50 |
| 2005-11-21 | 480 | 480 | 480 | 480 | 4,000 | 1,200 |
| 2005-11-18 | 474 | 475 | 474 | 475 | 2,000 | 1,187.50 |
| 2005-11-16 | 463 | 465 | 463 | 465 | 3,000 | 1,162.50 |
| 2005-11-15 | 463 | 465 | 463 | 463 | 3,000 | 1,157.50 |
| 2005-11-10 | 445 | 455 | 445 | 454 | 4,000 | 1,135 |
| 2005-11-09 | 453 | 453 | 445 | 445 | 25,000 | 1,112.50 |
| 2005-11-08 | 457 | 457 | 452 | 452 | 4,000 | 1,130 |
| 2005-11-07 | 480 | 480 | 444 | 460 | 14,000 | 1,150 |
| 2005-11-04 | 480 | 480 | 480 | 480 | 1,000 | 1,200 |
| 2005-11-02 | 500 | 500 | 480 | 480 | 7,000 | 1,200 |
| 2005-11-01 | 500 | 511 | 500 | 510 | 20,000 | 1,275 |
| 2005-10-31 | 460 | 500 | 460 | 477 | 19,000 | 1,192.50 |
| 2005-10-28 | 456 | 462 | 455 | 462 | 10,000 | 1,155 |
| 2005-10-26 | 455 | 456 | 455 | 455 | 13,000 | 1,137.50 |
| 2005-10-25 | 429 | 460 | 428 | 455 | 8,000 | 1,137.50 |
| 2005-10-24 | 427 | 427 | 426 | 426 | 2,000 | 1,065 |
| 2005-10-20 | 422 | 423 | 422 | 423 | 2,000 | 1,057.50 |
| 2005-10-19 | 426 | 426 | 425 | 425 | 6,000 | 1,062.50 |
| 2005-10-17 | 421 | 426 | 421 | 425 | 6,000 | 1,062.50 |
| 2005-10-14 | 420 | 421 | 420 | 421 | 4,000 | 1,052.50 |
| 2005-10-13 | 421 | 429 | 420 | 421 | 7,000 | 1,052.50 |
| 2005-10-12 | 421 | 422 | 421 | 422 | 6,000 | 1,055 |
| 2005-10-11 | 421 | 422 | 421 | 422 | 6,000 | 1,055 |
| 2005-10-07 | 413 | 425 | 412 | 425 | 26,000 | 1,062.50 |
| 2005-10-06 | 410 | 412 | 410 | 412 | 23,000 | 1,030 |
| 2005-10-05 | 406 | 411 | 406 | 410 | 48,000 | 1,025 |
| 2005-10-03 | 403 | 406 | 403 | 406 | 11,000 | 1,015 |
| 2005-09-30 | 402 | 402 | 401 | 402 | 9,000 | 1,005 |
| 2005-09-29 | 402 | 403 | 402 | 403 | 7,000 | 1,007.50 |
| 2005-09-28 | 405 | 406 | 402 | 402 | 7,000 | 1,005 |
| 2005-09-27 | 415 | 415 | 410 | 411 | 4,000 | 1,027.50 |
| 2005-09-22 | 405 | 409 | 405 | 409 | 7,000 | 1,022.50 |
| 2005-09-21 | 404 | 405 | 404 | 405 | 6,000 | 1,012.50 |
| 2005-09-20 | 405 | 410 | 405 | 409 | 8,000 | 1,022.50 |
| 2005-09-16 | 415 | 415 | 405 | 406 | 9,000 | 1,015 |
| 2005-09-14 | 417 | 417 | 415 | 415 | 2,000 | 1,037.50 |
| 2005-09-12 | 409 | 410 | 409 | 410 | 8,000 | 1,025 |
| 2005-09-09 | 421 | 421 | 415 | 415 | 2,000 | 1,037.50 |
| 2005-09-08 | 421 | 421 | 420 | 420 | 2,000 | 1,050 |
| 2005-09-07 | 414 | 415 | 414 | 415 | 10,000 | 1,037.50 |
| 2005-09-06 | 415 | 415 | 415 | 415 | 1,000 | 1,037.50 |
| 2005-09-05 | 421 | 421 | 420 | 420 | 4,000 | 1,050 |
| 2005-08-30 | 415 | 415 | 415 | 415 | 1,000 | 1,037.50 |
| 2005-08-29 | 409 | 410 | 409 | 410 | 4,000 | 1,025 |
| 2005-08-26 | 410 | 410 | 409 | 409 | 2,000 | 1,022.50 |
| 2005-08-24 | 401 | 405 | 401 | 405 | 2,000 | 1,012.50 |
| 2005-08-22 | 414 | 415 | 404 | 405 | 44,000 | 1,012.50 |
| 2005-08-19 | 410 | 415 | 410 | 415 | 3,000 | 1,037.50 |
| 2005-08-16 | 419 | 420 | 409 | 410 | 10,000 | 1,025 |
| 2005-08-11 | 414 | 415 | 414 | 415 | 11,000 | 1,037.50 |
| 2005-08-10 | 425 | 425 | 425 | 425 | 6,000 | 1,062.50 |
| 2005-08-09 | 421 | 426 | 421 | 425 | 4,000 | 1,062.50 |
| 2005-08-08 | 418 | 419 | 418 | 419 | 2,000 | 1,047.50 |
| 2005-08-04 | 419 | 425 | 419 | 425 | 4,000 | 1,062.50 |
| 2005-08-03 | 430 | 430 | 430 | 430 | 3,000 | 1,075 |
| 2005-08-01 | 430 | 430 | 420 | 421 | 8,000 | 1,052.50 |
| 2005-07-29 | 422 | 450 | 420 | 430 | 22,000 | 1,075 |
| 2005-07-27 | 411 | 411 | 408 | 408 | 4,000 | 1,020 |
| 2005-07-26 | 409 | 409 | 409 | 409 | 1,000 | 1,022.50 |
| 2005-07-25 | 402 | 403 | 402 | 403 | 5,000 | 1,007.50 |
| 2005-07-22 | 421 | 422 | 401 | 401 | 6,000 | 1,002.50 |
| 2005-07-21 | 420 | 421 | 420 | 421 | 3,000 | 1,052.50 |
| 2005-07-20 | 410 | 420 | 410 | 420 | 3,000 | 1,050 |
| 2005-07-14 | 400 | 400 | 400 | 400 | 2,000 | 1,000 |
| 2005-07-13 | 400 | 400 | 400 | 400 | 2,000 | 1,000 |
| 2005-07-12 | 400 | 400 | 400 | 400 | 2,000 | 1,000 |
| 2005-07-11 | 400 | 401 | 399 | 400 | 4,000 | 1,000 |
| 2005-07-08 | 398 | 399 | 398 | 399 | 2,000 | 997.50 |
| 2005-07-07 | 401 | 403 | 398 | 400 | 7,000 | 1,000 |
| 2005-07-06 | 400 | 401 | 398 | 398 | 6,000 | 995 |
| 2005-07-05 | 401 | 401 | 397 | 397 | 2,000 | 992.50 |
| 2005-07-04 | 400 | 400 | 397 | 400 | 31,000 | 1,000 |
| 2005-07-01 | 401 | 401 | 400 | 400 | 7,000 | 1,000 |
| 2005-06-30 | 400 | 400 | 400 | 400 | 2,000 | 1,000 |
| 2005-06-29 | 400 | 400 | 400 | 400 | 11,000 | 1,000 |
| 2005-06-27 | 400 | 400 | 396 | 398 | 4,000 | 995 |
| 2005-06-23 | 400 | 401 | 395 | 395 | 17,000 | 987.50 |
| 2005-06-22 | 400 | 400 | 400 | 400 | 1,000 | 1,000 |
| 2005-06-21 | 401 | 401 | 400 | 400 | 5,000 | 1,000 |
| 2005-06-20 | 401 | 401 | 401 | 401 | 1,000 | 1,002.50 |
| 2005-06-16 | 403 | 403 | 402 | 402 | 3,000 | 1,005 |
| 2005-06-15 | 399 | 399 | 399 | 399 | 1,000 | 997.50 |
| 2005-06-14 | 399 | 401 | 399 | 401 | 5,000 | 1,002.50 |
| 2005-06-09 | 400 | 400 | 399 | 399 | 3,000 | 997.50 |
| 2005-06-06 | 400 | 400 | 400 | 400 | 1,000 | 1,000 |
| 2005-06-02 | 398 | 398 | 398 | 398 | 1,000 | 995 |
| 2005-06-01 | 395 | 395 | 395 | 395 | 1,000 | 987.50 |
| 2005-05-31 | 398 | 398 | 398 | 398 | 1,000 | 995 |
| 2005-05-30 | 403 | 403 | 398 | 398 | 2,000 | 995 |
| 2005-05-26 | 402 | 403 | 400 | 403 | 5,000 | 1,007.50 |
| 2005-05-25 | 401 | 402 | 401 | 401 | 3,000 | 1,002.50 |
| 2005-05-24 | 402 | 405 | 402 | 402 | 9,000 | 1,005 |
| 2005-05-23 | 386 | 400 | 386 | 400 | 16,000 | 1,000 |
| 2005-05-20 | 385 | 385 | 385 | 385 | 1,000 | 962.50 |
| 2005-05-19 | 395 | 396 | 394 | 394 | 3,000 | 985 |
| 2005-05-18 | 391 | 395 | 390 | 395 | 8,000 | 987.50 |
| 2005-05-17 | 394 | 395 | 389 | 390 | 8,000 | 975 |
| 2005-05-16 | 400 | 401 | 385 | 395 | 7,000 | 987.50 |
| 2005-05-13 | 405 | 405 | 400 | 400 | 2,000 | 1,000 |
| 2005-05-12 | 410 | 410 | 410 | 410 | 4,000 | 1,025 |
| 2005-05-11 | 401 | 410 | 401 | 409 | 11,000 | 1,022.50 |
| 2005-05-10 | 398 | 407 | 398 | 405 | 12,000 | 1,012.50 |
| 2005-05-09 | 385 | 390 | 385 | 385 | 4,000 | 962.50 |
| 2005-05-06 | 395 | 395 | 395 | 395 | 2,000 | 987.50 |
| 2005-05-02 | 396 | 397 | 396 | 397 | 4,000 | 992.50 |
| 2005-04-28 | 384 | 397 | 384 | 396 | 16,000 | 990 |
| 2005-04-26 | 384 | 385 | 384 | 385 | 6,000 | 962.50 |
| 2005-04-21 | 385 | 385 | 384 | 385 | 4,000 | 962.50 |
| 2005-04-20 | 403 | 403 | 400 | 402 | 12,000 | 1,005 |
| 2005-04-19 | 381 | 400 | 381 | 400 | 13,000 | 1,000 |
| 2005-04-18 | 379 | 380 | 379 | 379 | 4,000 | 947.50 |
| 2005-04-15 | 374 | 379 | 365 | 379 | 6,000 | 947.50 |
| 2005-04-12 | 374 | 375 | 374 | 375 | 2,000 | 937.50 |
| 2005-04-11 | 378 | 378 | 378 | 378 | 1,000 | 945 |
| 2005-04-08 | 378 | 378 | 378 | 378 | 1,000 | 945 |
| 2005-04-07 | 359 | 360 | 350 | 360 | 8,000 | 900 |
| 2005-04-06 | 359 | 360 | 359 | 360 | 2,000 | 900 |
| 2005-04-04 | 389 | 390 | 370 | 370 | 8,000 | 925 |
| 2005-03-31 | 392 | 392 | 392 | 392 | 1,000 | 980 |
| 2005-03-30 | 385 | 385 | 385 | 385 | 1,000 | 962.50 |
| 2005-03-29 | 375 | 390 | 375 | 384 | 17,000 | 960 |
| 2005-03-25 | 369 | 375 | 369 | 375 | 5,000 | 937.50 |
| 2005-03-24 | 379 | 380 | 370 | 375 | 12,000 | 937.50 |
| 2005-03-23 | 380 | 380 | 380 | 380 | 1,000 | 950 |
| 2005-03-22 | 396 | 397 | 390 | 390 | 16,000 | 975 |
| 2005-03-17 | 397 | 397 | 397 | 397 | 4,000 | 992.50 |
| 2005-03-16 | 396 | 397 | 395 | 396 | 4,000 | 990 |
| 2005-03-15 | 395 | 396 | 395 | 396 | 2,000 | 990 |
| 2005-03-14 | 396 | 401 | 395 | 396 | 6,000 | 990 |
| 2005-03-10 | 397 | 397 | 397 | 397 | 1,000 | 992.50 |
| 2005-03-09 | 397 | 398 | 397 | 398 | 6,000 | 995 |
| 2005-03-08 | 398 | 399 | 398 | 399 | 4,000 | 997.50 |
| 2005-03-07 | 403 | 403 | 400 | 400 | 2,000 | 1,000 |
| 2005-03-04 | 402 | 403 | 402 | 403 | 2,000 | 1,007.50 |
| 2005-03-03 | 400 | 404 | 400 | 403 | 4,000 | 1,007.50 |
| 2005-03-02 | 397 | 400 | 397 | 400 | 4,000 | 1,000 |
| 2005-03-01 | 396 | 396 | 396 | 396 | 1,000 | 990 |
| 2005-02-28 | 395 | 395 | 395 | 395 | 1,000 | 987.50 |
| 2005-02-25 | 395 | 395 | 395 | 395 | 1,000 | 987.50 |
| 2005-02-24 | 393 | 394 | 389 | 390 | 9,000 | 975 |
| 2005-02-23 | 395 | 403 | 395 | 400 | 10,000 | 1,000 |
| 2005-02-22 | 393 | 393 | 393 | 393 | 1,000 | 982.50 |
| 2005-02-21 | 377 | 395 | 377 | 385 | 11,000 | 962.50 |
| 2005-02-18 | 369 | 371 | 369 | 369 | 4,000 | 922.50 |
| 2005-02-17 | 362 | 362 | 362 | 362 | 2,000 | 905 |
| 2005-02-16 | 358 | 360 | 358 | 360 | 5,000 | 900 |
| 2005-02-15 | 360 | 360 | 357 | 358 | 18,000 | 895 |
| 2005-02-14 | 370 | 371 | 363 | 363 | 17,000 | 907.50 |
| 2005-02-10 | 382 | 383 | 376 | 376 | 11,000 | 940 |
| 2005-02-09 | 397 | 397 | 392 | 395 | 4,000 | 987.50 |
| 2005-02-08 | 398 | 399 | 398 | 399 | 6,000 | 997.50 |
| 2005-02-07 | 399 | 400 | 398 | 400 | 3,000 | 1,000 |
| 2005-02-03 | 402 | 402 | 399 | 402 | 13,000 | 1,005 |
| 2005-02-02 | 405 | 406 | 399 | 402 | 11,000 | 1,005 |
| 2005-02-01 | 416 | 417 | 400 | 405 | 18,000 | 1,012.50 |
| 2005-01-31 | 420 | 420 | 414 | 419 | 17,000 | 1,047.50 |
| 2005-01-28 | 411 | 421 | 411 | 420 | 18,000 | 1,050 |
| 2005-01-27 | 445 | 450 | 416 | 416 | 17,000 | 1,040 |
| 2005-01-26 | 494 | 495 | 450 | 450 | 62,000 | 1,125 |
| 2005-01-25 | 451 | 591 | 451 | 520 | 104,000 | 1,300 |
| 2005-01-24 | 424 | 460 | 424 | 449 | 69,000 | 1,122.50 |
| 2005-01-21 | 402 | 406 | 402 | 405 | 11,000 | 1,012.50 |
| 2005-01-20 | 399 | 401 | 399 | 400 | 9,000 | 1,000 |
| 2005-01-19 | 397 | 399 | 397 | 398 | 15,000 | 995 |
| 2005-01-18 | 396 | 399 | 396 | 397 | 16,000 | 992.50 |
| 2005-01-17 | 398 | 399 | 396 | 397 | 13,000 | 992.50 |
| 2005-01-14 | 398 | 399 | 396 | 397 | 10,000 | 992.50 |
| 2005-01-13 | 399 | 400 | 398 | 398 | 20,000 | 995 |
| 2005-01-12 | 390 | 400 | 390 | 399 | 16,000 | 997.50 |
| 2005-01-11 | 384 | 390 | 384 | 390 | 13,000 | 975 |
| 2005-01-07 | 383 | 385 | 383 | 385 | 11,000 | 962.50 |
| 2005-01-06 | 384 | 385 | 384 | 384 | 6,000 | 960 |
| 2005-01-05 | 381 | 383 | 380 | 381 | 14,000 | 952.50 |
| 2005-01-04 | 385 | 386 | 385 | 385 | 5,000 | 962.50 |
分割・併合履歴 ： [2024-10-30]1株→2株 [2023-10-30]1株→2株 [2017-07-27]1株→0.1株 [1996-01-26]1株→1.1株
