7878 (株)光・彩 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 150 | 150 | 150 | 150 | 1,000 | 375 |
| 2009-12-25 | 150 | 150 | 150 | 150 | 1,000 | 375 |
| 2009-12-24 | 149 | 150 | 149 | 150 | 3,000 | 375 |
| 2009-12-22 | 146 | 146 | 146 | 146 | 1,000 | 365 |
| 2009-12-21 | 145 | 145 | 145 | 145 | 1,000 | 362.50 |
| 2009-12-15 | 144 | 144 | 144 | 144 | 1,000 | 360 |
| 2009-12-11 | 143 | 143 | 143 | 143 | 2,000 | 357.50 |
| 2009-12-07 | 143 | 143 | 143 | 143 | 1,000 | 357.50 |
| 2009-12-03 | 141 | 141 | 141 | 141 | 1,000 | 352.50 |
| 2009-11-26 | 138 | 138 | 138 | 138 | 1,000 | 345 |
| 2009-11-25 | 136 | 136 | 136 | 136 | 2,000 | 340 |
| 2009-11-24 | 140 | 140 | 138 | 138 | 3,000 | 345 |
| 2009-11-20 | 143 | 143 | 143 | 143 | 1,000 | 357.50 |
| 2009-11-19 | 145 | 145 | 143 | 143 | 2,000 | 357.50 |
| 2009-11-18 | 155 | 155 | 145 | 145 | 3,000 | 362.50 |
| 2009-11-13 | 152 | 152 | 152 | 152 | 1,000 | 380 |
| 2009-11-11 | 151 | 152 | 151 | 152 | 2,000 | 380 |
| 2009-11-10 | 150 | 150 | 150 | 150 | 1,000 | 375 |
| 2009-11-09 | 147 | 147 | 147 | 147 | 1,000 | 367.50 |
| 2009-11-05 | 148 | 148 | 147 | 147 | 4,000 | 367.50 |
| 2009-11-04 | 145 | 145 | 145 | 145 | 1,000 | 362.50 |
| 2009-10-30 | 145 | 145 | 145 | 145 | 2,000 | 362.50 |
| 2009-10-29 | 143 | 143 | 143 | 143 | 1,000 | 357.50 |
| 2009-10-27 | 141 | 141 | 141 | 141 | 1,000 | 352.50 |
| 2009-10-23 | 145 | 145 | 145 | 145 | 1,000 | 362.50 |
| 2009-10-20 | 142 | 142 | 142 | 142 | 2,000 | 355 |
| 2009-10-15 | 143 | 143 | 143 | 143 | 2,000 | 357.50 |
| 2009-10-09 | 140 | 145 | 140 | 145 | 2,000 | 362.50 |
| 2009-10-06 | 136 | 136 | 136 | 136 | 1,000 | 340 |
| 2009-10-05 | 140 | 140 | 140 | 140 | 1,000 | 350 |
| 2009-10-01 | 144 | 144 | 144 | 144 | 1,000 | 360 |
| 2009-09-29 | 145 | 145 | 145 | 145 | 1,000 | 362.50 |
| 2009-09-08 | 140 | 140 | 140 | 140 | 2,000 | 350 |
| 2009-09-04 | 145 | 145 | 145 | 145 | 1,000 | 362.50 |
| 2009-09-02 | 143 | 143 | 143 | 143 | 1,000 | 357.50 |
| 2009-09-01 | 141 | 143 | 141 | 143 | 2,000 | 357.50 |
| 2009-08-31 | 148 | 149 | 140 | 140 | 10,000 | 350 |
| 2009-08-26 | 150 | 150 | 150 | 150 | 2,000 | 375 |
| 2009-08-25 | 147 | 147 | 147 | 147 | 1,000 | 367.50 |
| 2009-08-24 | 147 | 147 | 147 | 147 | 1,000 | 367.50 |
| 2009-08-19 | 148 | 148 | 148 | 148 | 1,000 | 370 |
| 2009-08-17 | 148 | 148 | 148 | 148 | 1,000 | 370 |
| 2009-08-14 | 145 | 145 | 145 | 145 | 1,000 | 362.50 |
| 2009-08-13 | 141 | 141 | 141 | 141 | 1,000 | 352.50 |
| 2009-08-12 | 141 | 141 | 141 | 141 | 1,000 | 352.50 |
| 2009-08-10 | 150 | 151 | 150 | 151 | 4,000 | 377.50 |
| 2009-08-07 | 145 | 145 | 145 | 145 | 1,000 | 362.50 |
| 2009-08-04 | 145 | 145 | 145 | 145 | 1,000 | 362.50 |
| 2009-07-13 | 149 | 149 | 149 | 149 | 1,000 | 372.50 |
| 2009-07-10 | 140 | 150 | 140 | 150 | 2,000 | 375 |
| 2009-07-07 | 140 | 140 | 140 | 140 | 1,000 | 350 |
| 2009-07-03 | 140 | 140 | 140 | 140 | 1,000 | 350 |
| 2009-07-02 | 140 | 140 | 140 | 140 | 1,000 | 350 |
| 2009-06-30 | 140 | 140 | 140 | 140 | 1,000 | 350 |
| 2009-06-22 | 136 | 136 | 136 | 136 | 2,000 | 340 |
| 2009-06-19 | 142 | 142 | 142 | 142 | 2,000 | 355 |
| 2009-06-18 | 130 | 130 | 127 | 127 | 3,000 | 317.50 |
| 2009-06-16 | 139 | 139 | 130 | 130 | 8,000 | 325 |
| 2009-06-15 | 140 | 140 | 140 | 140 | 2,000 | 350 |
| 2009-06-12 | 136 | 136 | 135 | 135 | 6,000 | 337.50 |
| 2009-06-11 | 145 | 145 | 140 | 140 | 2,000 | 350 |
| 2009-06-09 | 150 | 150 | 150 | 150 | 1,000 | 375 |
| 2009-06-03 | 140 | 140 | 140 | 140 | 1,000 | 350 |
| 2009-06-02 | 136 | 140 | 136 | 140 | 2,000 | 350 |
| 2009-05-29 | 143 | 143 | 143 | 143 | 1,000 | 357.50 |
| 2009-05-28 | 140 | 140 | 140 | 140 | 1,000 | 350 |
| 2009-05-25 | 141 | 141 | 140 | 140 | 6,000 | 350 |
| 2009-05-22 | 136 | 136 | 136 | 136 | 1,000 | 340 |
| 2009-05-21 | 135 | 136 | 132 | 136 | 4,000 | 340 |
| 2009-05-15 | 130 | 130 | 130 | 130 | 1,000 | 325 |
| 2009-05-08 | 140 | 140 | 130 | 130 | 4,000 | 325 |
| 2009-05-07 | 131 | 136 | 130 | 130 | 4,000 | 325 |
| 2009-04-23 | 138 | 138 | 138 | 138 | 1,000 | 345 |
| 2009-04-22 | 138 | 138 | 138 | 138 | 1,000 | 345 |
| 2009-04-16 | 130 | 130 | 130 | 130 | 1,000 | 325 |
| 2009-04-10 | 130 | 130 | 130 | 130 | 1,000 | 325 |
| 2009-04-06 | 120 | 135 | 120 | 135 | 2,000 | 337.50 |
| 2009-04-03 | 120 | 120 | 120 | 120 | 2,000 | 300 |
| 2009-03-30 | 125 | 125 | 125 | 125 | 1,000 | 312.50 |
| 2009-03-26 | 120 | 124 | 120 | 124 | 2,000 | 310 |
| 2009-03-24 | 120 | 120 | 120 | 120 | 3,000 | 300 |
| 2009-03-23 | 105 | 105 | 105 | 105 | 1,000 | 262.50 |
| 2009-02-27 | 100 | 100 | 100 | 100 | 5,000 | 250 |
| 2009-02-26 | 100 | 100 | 100 | 100 | 10,000 | 250 |
| 2009-02-24 | 110 | 110 | 104 | 104 | 5,000 | 260 |
| 2009-02-23 | 116 | 116 | 108 | 110 | 8,000 | 275 |
| 2009-02-20 | 120 | 121 | 116 | 121 | 7,000 | 302.50 |
| 2009-02-19 | 125 | 125 | 125 | 125 | 1,000 | 312.50 |
| 2009-02-18 | 116 | 116 | 115 | 115 | 2,000 | 287.50 |
| 2009-02-17 | 119 | 119 | 119 | 119 | 1,000 | 297.50 |
| 2009-02-16 | 130 | 130 | 130 | 130 | 5,000 | 325 |
| 2009-02-13 | 130 | 130 | 123 | 129 | 4,000 | 322.50 |
| 2009-02-12 | 136 | 136 | 134 | 134 | 2,000 | 335 |
| 2009-02-09 | 136 | 136 | 136 | 136 | 2,000 | 340 |
| 2009-02-05 | 135 | 135 | 135 | 135 | 1,000 | 337.50 |
| 2009-02-04 | 132 | 135 | 132 | 135 | 2,000 | 337.50 |
| 2009-02-03 | 145 | 147 | 142 | 142 | 5,000 | 355 |
| 2009-02-02 | 153 | 153 | 149 | 149 | 5,000 | 372.50 |
| 2009-01-30 | 157 | 157 | 157 | 157 | 2,000 | 392.50 |
| 2009-01-29 | 161 | 161 | 161 | 161 | 2,000 | 402.50 |
| 2009-01-28 | 169 | 173 | 165 | 170 | 9,000 | 425 |
| 2009-01-27 | 175 | 184 | 165 | 174 | 8,000 | 435 |
| 2009-01-26 | 195 | 195 | 193 | 195 | 12,000 | 487.50 |
| 2009-01-23 | 195 | 195 | 193 | 195 | 11,000 | 487.50 |
| 2009-01-22 | 193 | 195 | 193 | 195 | 2,000 | 487.50 |
| 2009-01-21 | 194 | 194 | 193 | 193 | 2,000 | 482.50 |
| 2009-01-20 | 195 | 195 | 194 | 195 | 8,000 | 487.50 |
| 2009-01-19 | 195 | 195 | 195 | 195 | 15,000 | 487.50 |
| 2009-01-16 | 199 | 199 | 194 | 195 | 16,000 | 487.50 |
| 2009-01-15 | 199 | 200 | 199 | 199 | 6,000 | 497.50 |
| 2009-01-14 | 199 | 199 | 199 | 199 | 4,000 | 497.50 |
| 2009-01-13 | 199 | 200 | 199 | 199 | 4,000 | 497.50 |
| 2009-01-09 | 200 | 200 | 199 | 199 | 3,000 | 497.50 |
| 2009-01-08 | 200 | 200 | 199 | 200 | 14,000 | 500 |
| 2009-01-07 | 200 | 200 | 199 | 200 | 9,000 | 500 |
| 2009-01-06 | 200 | 200 | 200 | 200 | 4,000 | 500 |
| 2009-01-05 | 200 | 200 | 200 | 200 | 3,000 | 500 |
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
