7878 (株)光・彩 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 200 | 200 | 200 | 200 | 5,000 | 500 |
| 2008-12-29 | 200 | 200 | 200 | 200 | 4,000 | 500 |
| 2008-12-26 | 197 | 200 | 197 | 200 | 3,000 | 500 |
| 2008-12-25 | 200 | 200 | 200 | 200 | 2,000 | 500 |
| 2008-12-22 | 203 | 203 | 200 | 200 | 2,000 | 500 |
| 2008-12-19 | 217 | 217 | 217 | 217 | 1,000 | 542.50 |
| 2008-12-16 | 210 | 210 | 210 | 210 | 1,000 | 525 |
| 2008-12-15 | 210 | 210 | 210 | 210 | 1,000 | 525 |
| 2008-12-12 | 221 | 221 | 221 | 221 | 1,000 | 552.50 |
| 2008-12-03 | 216 | 216 | 216 | 216 | 1,000 | 540 |
| 2008-11-28 | 213 | 213 | 213 | 213 | 1,000 | 532.50 |
| 2008-11-26 | 210 | 210 | 210 | 210 | 2,000 | 525 |
| 2008-11-20 | 211 | 211 | 211 | 211 | 1,000 | 527.50 |
| 2008-11-12 | 211 | 211 | 211 | 211 | 2,000 | 527.50 |
| 2008-11-11 | 197 | 197 | 197 | 197 | 1,000 | 492.50 |
| 2008-11-10 | 212 | 212 | 212 | 212 | 3,000 | 530 |
| 2008-10-30 | 230 | 250 | 230 | 250 | 2,000 | 625 |
| 2008-10-29 | 240 | 240 | 240 | 240 | 1,000 | 600 |
| 2008-10-28 | 200 | 200 | 200 | 200 | 1,000 | 500 |
| 2008-10-23 | 190 | 190 | 190 | 190 | 1,000 | 475 |
| 2008-10-20 | 190 | 190 | 190 | 190 | 1,000 | 475 |
| 2008-10-17 | 190 | 190 | 190 | 190 | 1,000 | 475 |
| 2008-10-16 | 184 | 184 | 184 | 184 | 1,000 | 460 |
| 2008-10-02 | 250 | 250 | 250 | 250 | 1,000 | 625 |
| 2008-10-01 | 250 | 250 | 250 | 250 | 1,000 | 625 |
| 2008-09-30 | 246 | 250 | 246 | 250 | 3,000 | 625 |
| 2008-09-26 | 215 | 215 | 215 | 215 | 1,000 | 537.50 |
| 2008-09-22 | 210 | 215 | 210 | 215 | 3,000 | 537.50 |
| 2008-09-08 | 211 | 211 | 211 | 211 | 1,000 | 527.50 |
| 2008-09-05 | 212 | 212 | 212 | 212 | 1,000 | 530 |
| 2008-09-02 | 250 | 250 | 215 | 215 | 2,000 | 537.50 |
| 2008-09-01 | 250 | 250 | 250 | 250 | 1,000 | 625 |
| 2008-08-12 | 250 | 250 | 250 | 250 | 1,000 | 625 |
| 2008-07-30 | 258 | 258 | 258 | 258 | 1,000 | 645 |
| 2008-07-22 | 258 | 258 | 258 | 258 | 1,000 | 645 |
| 2008-07-10 | 250 | 250 | 250 | 250 | 4,000 | 625 |
| 2008-07-03 | 234 | 234 | 234 | 234 | 1,000 | 585 |
| 2008-06-18 | 234 | 234 | 234 | 234 | 2,000 | 585 |
| 2008-06-16 | 214 | 214 | 214 | 214 | 1,000 | 535 |
| 2008-06-03 | 215 | 215 | 215 | 215 | 1,000 | 537.50 |
| 2008-05-30 | 220 | 220 | 220 | 220 | 1,000 | 550 |
| 2008-05-22 | 232 | 232 | 210 | 210 | 2,000 | 525 |
| 2008-05-19 | 215 | 215 | 215 | 215 | 1,000 | 537.50 |
| 2008-05-16 | 211 | 211 | 211 | 211 | 1,000 | 527.50 |
| 2008-05-15 | 203 | 203 | 203 | 203 | 1,000 | 507.50 |
| 2008-05-13 | 200 | 200 | 200 | 200 | 1,000 | 500 |
| 2008-05-09 | 198 | 198 | 198 | 198 | 1,000 | 495 |
| 2008-05-02 | 199 | 199 | 199 | 199 | 1,000 | 497.50 |
| 2008-05-01 | 198 | 198 | 198 | 198 | 3,000 | 495 |
| 2008-04-30 | 195 | 195 | 195 | 195 | 2,000 | 487.50 |
| 2008-04-28 | 196 | 196 | 196 | 196 | 2,000 | 490 |
| 2008-04-25 | 175 | 176 | 175 | 176 | 6,000 | 440 |
| 2008-04-21 | 190 | 190 | 190 | 190 | 1,000 | 475 |
| 2008-04-18 | 180 | 183 | 180 | 180 | 7,000 | 450 |
| 2008-04-16 | 217 | 217 | 217 | 217 | 1,000 | 542.50 |
| 2008-04-15 | 215 | 215 | 215 | 215 | 1,000 | 537.50 |
| 2008-04-11 | 211 | 211 | 211 | 211 | 1,000 | 527.50 |
| 2008-04-07 | 210 | 210 | 205 | 205 | 2,000 | 512.50 |
| 2008-04-04 | 210 | 210 | 210 | 210 | 2,000 | 525 |
| 2008-04-03 | 205 | 205 | 205 | 205 | 3,000 | 512.50 |
| 2008-04-02 | 197 | 197 | 197 | 197 | 3,000 | 492.50 |
| 2008-04-01 | 188 | 188 | 188 | 188 | 3,000 | 470 |
| 2008-03-26 | 180 | 180 | 180 | 180 | 1,000 | 450 |
| 2008-03-25 | 164 | 179 | 164 | 179 | 4,000 | 447.50 |
| 2008-03-24 | 155 | 155 | 155 | 155 | 2,000 | 387.50 |
| 2008-03-19 | 159 | 159 | 155 | 155 | 4,000 | 387.50 |
| 2008-03-17 | 156 | 156 | 152 | 152 | 4,000 | 380 |
| 2008-03-14 | 159 | 160 | 158 | 159 | 11,000 | 397.50 |
| 2008-03-13 | 160 | 161 | 160 | 161 | 4,000 | 402.50 |
| 2008-03-12 | 160 | 161 | 160 | 160 | 12,000 | 400 |
| 2008-03-11 | 160 | 160 | 160 | 160 | 4,000 | 400 |
| 2008-03-10 | 161 | 161 | 160 | 160 | 6,000 | 400 |
| 2008-03-03 | 160 | 161 | 160 | 161 | 6,000 | 402.50 |
| 2008-02-28 | 178 | 182 | 178 | 181 | 7,000 | 452.50 |
| 2008-02-27 | 180 | 180 | 180 | 180 | 1,000 | 450 |
| 2008-02-26 | 180 | 181 | 180 | 181 | 3,000 | 452.50 |
| 2008-02-25 | 181 | 181 | 181 | 181 | 1,000 | 452.50 |
| 2008-02-19 | 182 | 182 | 182 | 182 | 2,000 | 455 |
| 2008-02-18 | 181 | 182 | 181 | 182 | 2,000 | 455 |
| 2008-02-14 | 182 | 182 | 181 | 181 | 3,000 | 452.50 |
| 2008-02-13 | 167 | 173 | 167 | 173 | 4,000 | 432.50 |
| 2008-02-12 | 169 | 172 | 169 | 172 | 2,000 | 430 |
| 2008-02-08 | 185 | 185 | 175 | 175 | 14,000 | 437.50 |
| 2008-02-07 | 187 | 188 | 187 | 187 | 4,000 | 467.50 |
| 2008-02-06 | 198 | 201 | 197 | 197 | 10,000 | 492.50 |
| 2008-02-05 | 188 | 198 | 188 | 197 | 4,000 | 492.50 |
| 2008-02-04 | 214 | 215 | 197 | 198 | 9,000 | 495 |
| 2008-02-01 | 238 | 239 | 209 | 209 | 12,000 | 522.50 |
| 2008-01-31 | 235 | 237 | 235 | 237 | 5,000 | 592.50 |
| 2008-01-29 | 255 | 255 | 255 | 255 | 1,000 | 637.50 |
| 2008-01-28 | 264 | 264 | 243 | 245 | 9,000 | 612.50 |
| 2008-01-25 | 299 | 299 | 281 | 281 | 40,000 | 702.50 |
| 2008-01-24 | 298 | 300 | 298 | 299 | 6,000 | 747.50 |
| 2008-01-23 | 301 | 302 | 301 | 302 | 3,000 | 755 |
| 2008-01-22 | 305 | 305 | 299 | 300 | 10,000 | 750 |
| 2008-01-21 | 307 | 307 | 306 | 306 | 2,000 | 765 |
| 2008-01-18 | 300 | 304 | 299 | 299 | 6,000 | 747.50 |
| 2008-01-17 | 299 | 300 | 299 | 300 | 6,000 | 750 |
| 2008-01-16 | 300 | 300 | 298 | 299 | 6,000 | 747.50 |
| 2008-01-15 | 309 | 310 | 303 | 304 | 6,000 | 760 |
| 2008-01-11 | 309 | 310 | 309 | 310 | 2,000 | 775 |
| 2008-01-10 | 316 | 316 | 315 | 315 | 2,000 | 787.50 |
| 2008-01-09 | 307 | 310 | 307 | 309 | 6,000 | 772.50 |
| 2008-01-08 | 299 | 306 | 297 | 305 | 6,000 | 762.50 |
| 2008-01-07 | 300 | 300 | 299 | 299 | 2,000 | 747.50 |
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
