7878 (株)光・彩 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 507 | 508 | 507 | 508 | 3,000 | 1,270 |
| 2006-12-28 | 508 | 508 | 505 | 505 | 7,000 | 1,262.50 |
| 2006-12-27 | 509 | 509 | 508 | 508 | 4,000 | 1,270 |
| 2006-12-26 | 504 | 508 | 504 | 508 | 4,000 | 1,270 |
| 2006-12-25 | 502 | 503 | 500 | 500 | 8,000 | 1,250 |
| 2006-12-22 | 502 | 505 | 502 | 503 | 14,000 | 1,257.50 |
| 2006-12-21 | 502 | 504 | 502 | 504 | 3,000 | 1,260 |
| 2006-12-20 | 501 | 501 | 501 | 501 | 2,000 | 1,252.50 |
| 2006-12-19 | 505 | 507 | 505 | 505 | 9,000 | 1,262.50 |
| 2006-12-18 | 510 | 510 | 501 | 505 | 5,000 | 1,262.50 |
| 2006-12-15 | 491 | 512 | 491 | 505 | 12,000 | 1,262.50 |
| 2006-12-14 | 490 | 490 | 490 | 490 | 5,000 | 1,225 |
| 2006-12-13 | 490 | 490 | 488 | 488 | 4,000 | 1,220 |
| 2006-12-12 | 489 | 490 | 489 | 489 | 10,000 | 1,222.50 |
| 2006-12-11 | 489 | 489 | 489 | 489 | 2,000 | 1,222.50 |
| 2006-12-08 | 490 | 490 | 490 | 490 | 2,000 | 1,225 |
| 2006-12-07 | 487 | 488 | 487 | 488 | 2,000 | 1,220 |
| 2006-12-06 | 486 | 486 | 486 | 486 | 2,000 | 1,215 |
| 2006-12-05 | 491 | 491 | 490 | 490 | 2,000 | 1,225 |
| 2006-12-04 | 489 | 490 | 489 | 490 | 2,000 | 1,225 |
| 2006-12-01 | 490 | 490 | 489 | 489 | 2,000 | 1,222.50 |
| 2006-11-28 | 480 | 480 | 480 | 480 | 1,000 | 1,200 |
| 2006-11-21 | 485 | 486 | 485 | 485 | 5,000 | 1,212.50 |
| 2006-11-20 | 484 | 486 | 484 | 485 | 4,000 | 1,212.50 |
| 2006-11-14 | 485 | 485 | 485 | 485 | 2,000 | 1,212.50 |
| 2006-11-13 | 485 | 500 | 485 | 485 | 4,000 | 1,212.50 |
| 2006-11-08 | 485 | 485 | 485 | 485 | 2,000 | 1,212.50 |
| 2006-11-01 | 485 | 485 | 485 | 485 | 2,000 | 1,212.50 |
| 2006-10-31 | 485 | 485 | 484 | 485 | 6,000 | 1,212.50 |
| 2006-10-27 | 500 | 500 | 500 | 500 | 4,000 | 1,250 |
| 2006-10-26 | 505 | 508 | 505 | 508 | 4,000 | 1,270 |
| 2006-10-25 | 500 | 505 | 500 | 504 | 6,000 | 1,260 |
| 2006-10-24 | 497 | 501 | 495 | 500 | 5,000 | 1,250 |
| 2006-10-23 | 500 | 501 | 499 | 500 | 15,000 | 1,250 |
| 2006-10-20 | 492 | 492 | 480 | 480 | 4,000 | 1,200 |
| 2006-10-19 | 480 | 480 | 480 | 480 | 1,000 | 1,200 |
| 2006-10-18 | 460 | 470 | 460 | 470 | 3,000 | 1,175 |
| 2006-10-17 | 445 | 455 | 445 | 455 | 8,000 | 1,137.50 |
| 2006-10-16 | 444 | 444 | 444 | 444 | 2,000 | 1,110 |
| 2006-10-13 | 440 | 440 | 436 | 440 | 14,000 | 1,100 |
| 2006-10-12 | 437 | 437 | 435 | 436 | 5,000 | 1,090 |
| 2006-10-11 | 440 | 443 | 438 | 438 | 6,000 | 1,095 |
| 2006-10-10 | 439 | 440 | 439 | 440 | 4,000 | 1,100 |
| 2006-10-06 | 435 | 436 | 435 | 435 | 5,000 | 1,087.50 |
| 2006-10-05 | 433 | 435 | 433 | 435 | 3,000 | 1,087.50 |
| 2006-10-03 | 430 | 433 | 420 | 433 | 22,000 | 1,082.50 |
| 2006-09-29 | 435 | 435 | 435 | 435 | 4,000 | 1,087.50 |
| 2006-09-28 | 435 | 435 | 435 | 435 | 1,000 | 1,087.50 |
| 2006-09-27 | 435 | 435 | 429 | 430 | 10,000 | 1,075 |
| 2006-09-26 | 430 | 430 | 430 | 430 | 4,000 | 1,075 |
| 2006-09-25 | 430 | 430 | 430 | 430 | 1,000 | 1,075 |
| 2006-09-22 | 433 | 434 | 429 | 429 | 19,000 | 1,072.50 |
| 2006-09-21 | 425 | 447 | 425 | 434 | 14,000 | 1,085 |
| 2006-09-20 | 425 | 425 | 422 | 423 | 6,000 | 1,057.50 |
| 2006-09-14 | 421 | 425 | 421 | 425 | 2,000 | 1,062.50 |
| 2006-09-13 | 430 | 430 | 430 | 430 | 9,000 | 1,075 |
| 2006-09-12 | 430 | 430 | 430 | 430 | 2,000 | 1,075 |
| 2006-09-11 | 424 | 425 | 424 | 425 | 5,000 | 1,062.50 |
| 2006-09-04 | 417 | 418 | 417 | 417 | 4,000 | 1,042.50 |
| 2006-09-01 | 418 | 418 | 418 | 418 | 2,000 | 1,045 |
| 2006-08-31 | 420 | 420 | 417 | 417 | 2,000 | 1,042.50 |
| 2006-08-29 | 417 | 417 | 415 | 415 | 5,000 | 1,037.50 |
| 2006-08-25 | 416 | 417 | 416 | 417 | 2,000 | 1,042.50 |
| 2006-08-24 | 420 | 420 | 420 | 420 | 1,000 | 1,050 |
| 2006-08-23 | 414 | 414 | 414 | 414 | 2,000 | 1,035 |
| 2006-08-22 | 414 | 414 | 414 | 414 | 1,000 | 1,035 |
| 2006-08-21 | 416 | 416 | 416 | 416 | 1,000 | 1,040 |
| 2006-08-17 | 407 | 408 | 407 | 408 | 2,000 | 1,020 |
| 2006-08-16 | 409 | 416 | 409 | 416 | 3,000 | 1,040 |
| 2006-08-15 | 414 | 415 | 414 | 415 | 4,000 | 1,037.50 |
| 2006-08-14 | 409 | 410 | 409 | 410 | 2,000 | 1,025 |
| 2006-08-11 | 417 | 417 | 414 | 414 | 17,000 | 1,035 |
| 2006-08-10 | 414 | 415 | 414 | 415 | 2,000 | 1,037.50 |
| 2006-08-08 | 420 | 420 | 419 | 419 | 5,000 | 1,047.50 |
| 2006-08-07 | 423 | 423 | 419 | 419 | 13,000 | 1,047.50 |
| 2006-08-04 | 423 | 423 | 423 | 423 | 2,000 | 1,057.50 |
| 2006-08-03 | 425 | 425 | 425 | 425 | 3,000 | 1,062.50 |
| 2006-07-27 | 424 | 425 | 424 | 425 | 2,000 | 1,062.50 |
| 2006-07-24 | 429 | 430 | 426 | 426 | 4,000 | 1,065 |
| 2006-07-21 | 430 | 430 | 430 | 430 | 6,000 | 1,075 |
| 2006-07-20 | 433 | 433 | 430 | 432 | 25,000 | 1,080 |
| 2006-07-19 | 432 | 434 | 432 | 434 | 14,000 | 1,085 |
| 2006-07-18 | 432 | 435 | 429 | 435 | 29,000 | 1,087.50 |
| 2006-07-14 | 432 | 432 | 431 | 432 | 4,000 | 1,080 |
| 2006-07-13 | 431 | 432 | 431 | 431 | 8,000 | 1,077.50 |
| 2006-07-11 | 432 | 432 | 431 | 432 | 7,000 | 1,080 |
| 2006-07-10 | 431 | 432 | 430 | 432 | 15,000 | 1,080 |
| 2006-07-07 | 430 | 432 | 430 | 431 | 15,000 | 1,077.50 |
| 2006-07-06 | 428 | 429 | 428 | 429 | 2,000 | 1,072.50 |
| 2006-07-05 | 427 | 428 | 427 | 428 | 2,000 | 1,070 |
| 2006-07-03 | 430 | 431 | 430 | 430 | 26,000 | 1,075 |
| 2006-06-30 | 435 | 435 | 430 | 430 | 3,000 | 1,075 |
| 2006-06-29 | 430 | 431 | 428 | 430 | 12,000 | 1,075 |
| 2006-06-28 | 432 | 439 | 428 | 430 | 32,000 | 1,075 |
| 2006-06-26 | 440 | 440 | 440 | 440 | 1,000 | 1,100 |
| 2006-06-22 | 440 | 445 | 440 | 445 | 2,000 | 1,112.50 |
| 2006-06-21 | 451 | 461 | 429 | 430 | 29,000 | 1,075 |
| 2006-06-20 | 431 | 431 | 431 | 431 | 1,000 | 1,077.50 |
| 2006-06-16 | 430 | 430 | 430 | 430 | 2,000 | 1,075 |
| 2006-06-13 | 424 | 425 | 422 | 425 | 6,000 | 1,062.50 |
| 2006-06-12 | 429 | 430 | 429 | 430 | 2,000 | 1,075 |
| 2006-06-09 | 436 | 436 | 435 | 435 | 2,000 | 1,087.50 |
| 2006-06-02 | 444 | 446 | 440 | 441 | 12,000 | 1,102.50 |
| 2006-06-01 | 440 | 446 | 440 | 440 | 15,000 | 1,100 |
| 2006-05-31 | 440 | 445 | 440 | 440 | 18,000 | 1,100 |
| 2006-05-29 | 449 | 449 | 449 | 449 | 3,000 | 1,122.50 |
| 2006-05-26 | 440 | 454 | 440 | 453 | 5,000 | 1,132.50 |
| 2006-05-23 | 456 | 456 | 453 | 453 | 5,000 | 1,132.50 |
| 2006-05-19 | 440 | 441 | 435 | 436 | 5,000 | 1,090 |
| 2006-05-18 | 439 | 440 | 439 | 440 | 4,000 | 1,100 |
| 2006-05-17 | 442 | 442 | 441 | 442 | 5,000 | 1,105 |
| 2006-05-16 | 439 | 440 | 439 | 440 | 2,000 | 1,100 |
| 2006-05-15 | 438 | 440 | 438 | 439 | 9,000 | 1,097.50 |
| 2006-05-12 | 439 | 449 | 439 | 448 | 5,000 | 1,120 |
| 2006-05-10 | 443 | 444 | 439 | 439 | 6,000 | 1,097.50 |
| 2006-05-09 | 439 | 439 | 439 | 439 | 2,000 | 1,097.50 |
| 2006-05-01 | 441 | 442 | 441 | 442 | 3,000 | 1,105 |
| 2006-04-28 | 441 | 441 | 441 | 441 | 3,000 | 1,102.50 |
| 2006-04-26 | 450 | 450 | 450 | 450 | 5,000 | 1,125 |
| 2006-04-25 | 444 | 450 | 443 | 450 | 6,000 | 1,125 |
| 2006-04-24 | 438 | 442 | 434 | 441 | 14,000 | 1,102.50 |
| 2006-04-21 | 446 | 446 | 441 | 441 | 5,000 | 1,102.50 |
| 2006-04-20 | 456 | 456 | 455 | 455 | 5,000 | 1,137.50 |
| 2006-04-19 | 460 | 460 | 460 | 460 | 2,000 | 1,150 |
| 2006-04-18 | 462 | 463 | 459 | 460 | 11,000 | 1,150 |
| 2006-04-17 | 461 | 461 | 461 | 461 | 5,000 | 1,152.50 |
| 2006-04-14 | 465 | 465 | 465 | 465 | 9,000 | 1,162.50 |
| 2006-04-13 | 456 | 465 | 455 | 465 | 7,000 | 1,162.50 |
| 2006-04-11 | 461 | 465 | 455 | 456 | 4,000 | 1,140 |
| 2006-04-10 | 454 | 456 | 449 | 456 | 14,000 | 1,140 |
| 2006-04-07 | 445 | 445 | 445 | 445 | 1,000 | 1,112.50 |
| 2006-04-06 | 461 | 461 | 460 | 460 | 6,000 | 1,150 |
| 2006-04-05 | 465 | 465 | 434 | 435 | 25,000 | 1,087.50 |
| 2006-04-04 | 440 | 461 | 440 | 461 | 12,000 | 1,152.50 |
| 2006-04-03 | 430 | 440 | 430 | 440 | 4,000 | 1,100 |
| 2006-03-30 | 450 | 450 | 425 | 430 | 13,000 | 1,075 |
| 2006-03-29 | 450 | 450 | 449 | 449 | 2,000 | 1,122.50 |
| 2006-03-28 | 449 | 449 | 449 | 449 | 1,000 | 1,122.50 |
| 2006-03-27 | 450 | 450 | 449 | 449 | 3,000 | 1,122.50 |
| 2006-03-23 | 430 | 433 | 429 | 433 | 5,000 | 1,082.50 |
| 2006-03-22 | 431 | 432 | 430 | 432 | 3,000 | 1,080 |
| 2006-03-20 | 425 | 426 | 425 | 426 | 4,000 | 1,065 |
| 2006-03-17 | 424 | 424 | 424 | 424 | 2,000 | 1,060 |
| 2006-03-16 | 415 | 415 | 415 | 415 | 1,000 | 1,037.50 |
| 2006-03-15 | 415 | 416 | 415 | 415 | 9,000 | 1,037.50 |
| 2006-03-13 | 419 | 419 | 419 | 419 | 1,000 | 1,047.50 |
| 2006-03-09 | 412 | 412 | 412 | 412 | 2,000 | 1,030 |
| 2006-03-08 | 410 | 419 | 410 | 418 | 7,000 | 1,045 |
| 2006-03-07 | 406 | 420 | 405 | 405 | 17,000 | 1,012.50 |
| 2006-03-06 | 401 | 405 | 400 | 405 | 5,000 | 1,012.50 |
| 2006-03-03 | 415 | 419 | 414 | 414 | 7,000 | 1,035 |
| 2006-03-02 | 405 | 415 | 405 | 415 | 25,000 | 1,037.50 |
| 2006-03-01 | 399 | 401 | 395 | 401 | 13,000 | 1,002.50 |
| 2006-02-28 | 400 | 401 | 400 | 401 | 5,000 | 1,002.50 |
| 2006-02-27 | 400 | 401 | 399 | 400 | 7,000 | 1,000 |
| 2006-02-24 | 401 | 401 | 400 | 400 | 4,000 | 1,000 |
| 2006-02-23 | 399 | 400 | 399 | 400 | 3,000 | 1,000 |
| 2006-02-22 | 400 | 400 | 400 | 400 | 2,000 | 1,000 |
| 2006-02-21 | 400 | 400 | 399 | 400 | 3,000 | 1,000 |
| 2006-02-20 | 429 | 430 | 423 | 424 | 8,000 | 1,060 |
| 2006-02-17 | 440 | 440 | 428 | 440 | 5,000 | 1,100 |
| 2006-02-16 | 440 | 440 | 440 | 440 | 2,000 | 1,100 |
| 2006-02-15 | 441 | 441 | 441 | 441 | 4,000 | 1,102.50 |
| 2006-02-14 | 450 | 454 | 450 | 454 | 10,000 | 1,135 |
| 2006-02-13 | 461 | 462 | 461 | 462 | 10,000 | 1,155 |
| 2006-02-10 | 467 | 467 | 461 | 465 | 8,000 | 1,162.50 |
| 2006-02-09 | 469 | 470 | 467 | 467 | 12,000 | 1,167.50 |
| 2006-02-08 | 471 | 472 | 471 | 472 | 2,000 | 1,180 |
| 2006-02-07 | 469 | 471 | 469 | 471 | 13,000 | 1,177.50 |
| 2006-02-06 | 460 | 470 | 460 | 470 | 7,000 | 1,175 |
| 2006-02-03 | 464 | 471 | 461 | 461 | 12,000 | 1,152.50 |
| 2006-02-02 | 460 | 460 | 460 | 460 | 7,000 | 1,150 |
| 2006-02-01 | 479 | 480 | 470 | 475 | 15,000 | 1,187.50 |
| 2006-01-31 | 481 | 481 | 469 | 478 | 17,000 | 1,195 |
| 2006-01-30 | 490 | 500 | 480 | 481 | 15,000 | 1,202.50 |
| 2006-01-27 | 490 | 492 | 480 | 490 | 23,000 | 1,225 |
| 2006-01-26 | 496 | 498 | 480 | 490 | 51,000 | 1,225 |
| 2006-01-25 | 534 | 535 | 501 | 509 | 77,000 | 1,272.50 |
| 2006-01-24 | 544 | 555 | 500 | 520 | 49,000 | 1,300 |
| 2006-01-23 | 560 | 561 | 547 | 547 | 31,000 | 1,367.50 |
| 2006-01-20 | 549 | 570 | 549 | 560 | 19,000 | 1,400 |
| 2006-01-19 | 525 | 541 | 484 | 539 | 69,000 | 1,347.50 |
| 2006-01-18 | 594 | 595 | 549 | 549 | 17,000 | 1,372.50 |
| 2006-01-17 | 599 | 600 | 596 | 597 | 12,000 | 1,492.50 |
| 2006-01-16 | 596 | 601 | 595 | 600 | 27,000 | 1,500 |
| 2006-01-13 | 590 | 595 | 590 | 593 | 17,000 | 1,482.50 |
| 2006-01-12 | 585 | 590 | 584 | 590 | 19,000 | 1,475 |
| 2006-01-11 | 585 | 590 | 584 | 590 | 10,000 | 1,475 |
| 2006-01-10 | 585 | 586 | 585 | 585 | 14,000 | 1,462.50 |
| 2006-01-06 | 580 | 586 | 580 | 585 | 6,000 | 1,462.50 |
| 2006-01-05 | 585 | 586 | 580 | 580 | 36,000 | 1,450 |
| 2006-01-04 | 586 | 586 | 585 | 585 | 8,000 | 1,462.50 |
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
