7878 (株)光・彩 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 301 | 301 | 299 | 299 | 12,000 | 747.50 |
| 2007-12-27 | 311 | 311 | 309 | 309 | 2,000 | 772.50 |
| 2007-12-26 | 309 | 310 | 309 | 310 | 2,000 | 775 |
| 2007-12-25 | 320 | 321 | 314 | 318 | 11,000 | 795 |
| 2007-12-21 | 321 | 321 | 320 | 320 | 7,000 | 800 |
| 2007-12-20 | 330 | 332 | 330 | 330 | 4,000 | 825 |
| 2007-12-19 | 340 | 341 | 336 | 337 | 7,000 | 842.50 |
| 2007-12-13 | 339 | 340 | 339 | 340 | 2,000 | 850 |
| 2007-12-12 | 341 | 341 | 338 | 340 | 14,000 | 850 |
| 2007-12-11 | 344 | 345 | 341 | 344 | 5,000 | 860 |
| 2007-12-10 | 347 | 347 | 346 | 346 | 2,000 | 865 |
| 2007-11-30 | 344 | 350 | 344 | 350 | 4,000 | 875 |
| 2007-11-28 | 350 | 350 | 350 | 350 | 6,000 | 875 |
| 2007-11-27 | 350 | 351 | 350 | 350 | 4,000 | 875 |
| 2007-11-26 | 358 | 358 | 357 | 357 | 2,000 | 892.50 |
| 2007-11-21 | 360 | 360 | 360 | 360 | 4,000 | 900 |
| 2007-11-20 | 359 | 360 | 359 | 360 | 2,000 | 900 |
| 2007-11-19 | 358 | 359 | 358 | 359 | 2,000 | 897.50 |
| 2007-11-14 | 357 | 357 | 357 | 357 | 1,000 | 892.50 |
| 2007-11-13 | 358 | 358 | 358 | 358 | 1,000 | 895 |
| 2007-11-12 | 369 | 370 | 368 | 368 | 6,000 | 920 |
| 2007-11-09 | 369 | 371 | 368 | 370 | 6,000 | 925 |
| 2007-11-07 | 368 | 368 | 368 | 368 | 4,000 | 920 |
| 2007-11-06 | 369 | 369 | 369 | 369 | 1,000 | 922.50 |
| 2007-10-24 | 359 | 359 | 359 | 359 | 3,000 | 897.50 |
| 2007-10-23 | 385 | 385 | 385 | 385 | 2,000 | 962.50 |
| 2007-10-22 | 376 | 377 | 347 | 347 | 21,000 | 867.50 |
| 2007-10-16 | 385 | 385 | 385 | 385 | 4,000 | 962.50 |
| 2007-10-12 | 377 | 377 | 377 | 377 | 2,000 | 942.50 |
| 2007-10-11 | 375 | 375 | 375 | 375 | 2,000 | 937.50 |
| 2007-10-10 | 370 | 370 | 370 | 370 | 4,000 | 925 |
| 2007-10-09 | 365 | 370 | 360 | 360 | 4,000 | 900 |
| 2007-10-05 | 357 | 358 | 355 | 355 | 4,000 | 887.50 |
| 2007-10-04 | 355 | 355 | 355 | 355 | 2,000 | 887.50 |
| 2007-10-03 | 347 | 348 | 347 | 348 | 2,000 | 870 |
| 2007-10-02 | 348 | 348 | 347 | 347 | 2,000 | 867.50 |
| 2007-09-28 | 345 | 345 | 345 | 345 | 8,000 | 862.50 |
| 2007-09-27 | 344 | 345 | 344 | 345 | 6,000 | 862.50 |
| 2007-09-26 | 346 | 346 | 344 | 345 | 4,000 | 862.50 |
| 2007-09-20 | 331 | 346 | 331 | 346 | 8,000 | 865 |
| 2007-09-19 | 340 | 341 | 331 | 333 | 6,000 | 832.50 |
| 2007-09-18 | 373 | 374 | 373 | 374 | 4,000 | 935 |
| 2007-09-10 | 374 | 375 | 374 | 375 | 2,000 | 937.50 |
| 2007-09-07 | 375 | 382 | 375 | 377 | 4,000 | 942.50 |
| 2007-09-06 | 375 | 376 | 375 | 376 | 2,000 | 940 |
| 2007-09-05 | 386 | 386 | 386 | 386 | 2,000 | 965 |
| 2007-09-03 | 386 | 386 | 386 | 386 | 4,000 | 965 |
| 2007-08-28 | 386 | 386 | 385 | 385 | 2,000 | 962.50 |
| 2007-08-24 | 376 | 377 | 376 | 377 | 2,000 | 942.50 |
| 2007-08-22 | 373 | 375 | 373 | 375 | 2,000 | 937.50 |
| 2007-08-21 | 377 | 378 | 377 | 377 | 3,000 | 942.50 |
| 2007-08-17 | 380 | 380 | 374 | 375 | 6,000 | 937.50 |
| 2007-08-16 | 385 | 385 | 385 | 385 | 3,000 | 962.50 |
| 2007-08-14 | 384 | 385 | 384 | 385 | 2,000 | 962.50 |
| 2007-08-13 | 389 | 390 | 389 | 390 | 2,000 | 975 |
| 2007-08-09 | 385 | 385 | 385 | 385 | 2,000 | 962.50 |
| 2007-08-08 | 385 | 385 | 385 | 385 | 2,000 | 962.50 |
| 2007-08-06 | 383 | 384 | 383 | 384 | 2,000 | 960 |
| 2007-08-02 | 385 | 385 | 385 | 385 | 2,000 | 962.50 |
| 2007-07-31 | 385 | 385 | 385 | 385 | 2,000 | 962.50 |
| 2007-07-30 | 380 | 385 | 380 | 385 | 4,000 | 962.50 |
| 2007-07-27 | 386 | 386 | 385 | 385 | 5,000 | 962.50 |
| 2007-07-26 | 390 | 390 | 390 | 390 | 2,000 | 975 |
| 2007-07-25 | 385 | 386 | 385 | 386 | 2,000 | 965 |
| 2007-07-23 | 405 | 405 | 389 | 390 | 6,000 | 975 |
| 2007-07-12 | 390 | 390 | 390 | 390 | 2,000 | 975 |
| 2007-07-11 | 390 | 391 | 390 | 390 | 3,000 | 975 |
| 2007-07-04 | 398 | 398 | 398 | 398 | 2,000 | 995 |
| 2007-07-03 | 400 | 400 | 399 | 399 | 2,000 | 997.50 |
| 2007-07-02 | 400 | 400 | 400 | 400 | 2,000 | 1,000 |
| 2007-06-27 | 395 | 395 | 395 | 395 | 2,000 | 987.50 |
| 2007-06-26 | 393 | 394 | 390 | 390 | 3,000 | 975 |
| 2007-06-22 | 400 | 400 | 400 | 400 | 1,000 | 1,000 |
| 2007-06-21 | 397 | 398 | 397 | 398 | 8,000 | 995 |
| 2007-06-20 | 400 | 400 | 400 | 400 | 2,000 | 1,000 |
| 2007-06-19 | 405 | 405 | 405 | 405 | 4,000 | 1,012.50 |
| 2007-06-18 | 404 | 405 | 404 | 405 | 6,000 | 1,012.50 |
| 2007-06-13 | 399 | 400 | 399 | 400 | 2,000 | 1,000 |
| 2007-06-08 | 399 | 399 | 399 | 399 | 2,000 | 997.50 |
| 2007-06-06 | 397 | 397 | 397 | 397 | 2,000 | 992.50 |
| 2007-06-05 | 396 | 397 | 396 | 397 | 2,000 | 992.50 |
| 2007-06-04 | 397 | 397 | 397 | 397 | 2,000 | 992.50 |
| 2007-05-30 | 397 | 397 | 397 | 397 | 2,000 | 992.50 |
| 2007-05-25 | 389 | 390 | 389 | 390 | 2,000 | 975 |
| 2007-05-22 | 389 | 390 | 389 | 390 | 2,000 | 975 |
| 2007-05-18 | 394 | 394 | 393 | 393 | 2,000 | 982.50 |
| 2007-05-15 | 386 | 389 | 386 | 389 | 2,000 | 972.50 |
| 2007-05-14 | 381 | 389 | 381 | 389 | 3,000 | 972.50 |
| 2007-05-11 | 380 | 381 | 380 | 381 | 2,000 | 952.50 |
| 2007-05-09 | 376 | 377 | 376 | 377 | 2,000 | 942.50 |
| 2007-05-01 | 381 | 381 | 375 | 376 | 4,000 | 940 |
| 2007-04-20 | 365 | 367 | 365 | 367 | 4,000 | 917.50 |
| 2007-04-19 | 377 | 378 | 365 | 366 | 4,000 | 915 |
| 2007-04-18 | 377 | 378 | 377 | 378 | 2,000 | 945 |
| 2007-04-16 | 380 | 380 | 380 | 380 | 2,000 | 950 |
| 2007-04-13 | 380 | 380 | 380 | 380 | 2,000 | 950 |
| 2007-04-11 | 383 | 383 | 383 | 383 | 2,000 | 957.50 |
| 2007-04-10 | 383 | 383 | 383 | 383 | 2,000 | 957.50 |
| 2007-04-06 | 392 | 392 | 380 | 380 | 22,000 | 950 |
| 2007-04-03 | 390 | 390 | 390 | 390 | 2,000 | 975 |
| 2007-04-02 | 392 | 392 | 392 | 392 | 2,000 | 980 |
| 2007-03-23 | 394 | 395 | 394 | 395 | 2,000 | 987.50 |
| 2007-03-22 | 397 | 400 | 397 | 400 | 3,000 | 1,000 |
| 2007-03-20 | 397 | 409 | 397 | 397 | 7,000 | 992.50 |
| 2007-03-19 | 397 | 397 | 396 | 396 | 2,000 | 990 |
| 2007-03-15 | 395 | 395 | 395 | 395 | 2,000 | 987.50 |
| 2007-03-14 | 393 | 394 | 393 | 394 | 2,000 | 985 |
| 2007-03-13 | 395 | 395 | 395 | 395 | 2,000 | 987.50 |
| 2007-03-12 | 395 | 396 | 395 | 395 | 4,000 | 987.50 |
| 2007-03-08 | 396 | 396 | 395 | 395 | 2,000 | 987.50 |
| 2007-03-07 | 390 | 391 | 390 | 391 | 2,000 | 977.50 |
| 2007-03-06 | 390 | 391 | 390 | 390 | 6,000 | 975 |
| 2007-03-05 | 393 | 394 | 392 | 393 | 6,000 | 982.50 |
| 2007-03-02 | 397 | 397 | 397 | 397 | 2,000 | 992.50 |
| 2007-03-01 | 398 | 398 | 397 | 397 | 2,000 | 992.50 |
| 2007-02-28 | 397 | 397 | 394 | 395 | 11,000 | 987.50 |
| 2007-02-26 | 405 | 405 | 400 | 401 | 16,000 | 1,002.50 |
| 2007-02-22 | 413 | 413 | 405 | 405 | 2,000 | 1,012.50 |
| 2007-02-21 | 406 | 414 | 405 | 414 | 7,000 | 1,035 |
| 2007-02-19 | 401 | 405 | 401 | 403 | 4,000 | 1,007.50 |
| 2007-02-16 | 400 | 401 | 395 | 397 | 17,000 | 992.50 |
| 2007-02-15 | 398 | 400 | 398 | 400 | 8,000 | 1,000 |
| 2007-02-14 | 399 | 400 | 397 | 397 | 28,000 | 992.50 |
| 2007-02-13 | 401 | 402 | 399 | 402 | 24,000 | 1,005 |
| 2007-02-09 | 401 | 402 | 400 | 401 | 4,000 | 1,002.50 |
| 2007-02-08 | 410 | 410 | 405 | 405 | 8,000 | 1,012.50 |
| 2007-02-07 | 410 | 410 | 410 | 410 | 2,000 | 1,025 |
| 2007-02-06 | 411 | 411 | 410 | 410 | 2,000 | 1,025 |
| 2007-02-05 | 410 | 410 | 404 | 405 | 13,000 | 1,012.50 |
| 2007-02-02 | 410 | 411 | 410 | 411 | 3,000 | 1,027.50 |
| 2007-02-01 | 412 | 415 | 412 | 414 | 10,000 | 1,035 |
| 2007-01-31 | 411 | 412 | 411 | 412 | 5,000 | 1,030 |
| 2007-01-30 | 407 | 412 | 405 | 412 | 6,000 | 1,030 |
| 2007-01-29 | 411 | 411 | 401 | 407 | 30,000 | 1,017.50 |
| 2007-01-26 | 401 | 421 | 399 | 421 | 23,000 | 1,052.50 |
| 2007-01-25 | 449 | 450 | 433 | 434 | 50,000 | 1,085 |
| 2007-01-24 | 444 | 451 | 441 | 450 | 43,000 | 1,125 |
| 2007-01-23 | 450 | 450 | 442 | 442 | 10,000 | 1,105 |
| 2007-01-22 | 433 | 450 | 433 | 450 | 22,000 | 1,125 |
| 2007-01-19 | 445 | 446 | 432 | 433 | 43,000 | 1,082.50 |
| 2007-01-18 | 451 | 451 | 446 | 446 | 23,000 | 1,115 |
| 2007-01-17 | 450 | 452 | 450 | 451 | 7,000 | 1,127.50 |
| 2007-01-16 | 450 | 450 | 450 | 450 | 2,000 | 1,125 |
| 2007-01-15 | 456 | 458 | 450 | 450 | 27,000 | 1,125 |
| 2007-01-12 | 461 | 462 | 456 | 457 | 8,000 | 1,142.50 |
| 2007-01-11 | 481 | 481 | 474 | 475 | 10,000 | 1,187.50 |
| 2007-01-10 | 482 | 484 | 481 | 481 | 15,000 | 1,202.50 |
| 2007-01-09 | 502 | 503 | 480 | 485 | 21,000 | 1,212.50 |
| 2007-01-04 | 507 | 510 | 507 | 508 | 4,000 | 1,270 |
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
