7878 (株)光・彩 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 166 | 166 | 166 | 166 | 1,000 | 830 |
| 2010-12-29 | 165 | 167 | 165 | 167 | 2,000 | 835 |
| 2010-12-28 | 164 | 168 | 164 | 165 | 5,000 | 825 |
| 2010-12-27 | 168 | 169 | 168 | 169 | 2,000 | 845 |
| 2010-12-24 | 164 | 164 | 162 | 162 | 5,000 | 810 |
| 2010-12-22 | 162 | 164 | 162 | 164 | 4,000 | 820 |
| 2010-12-21 | 158 | 160 | 158 | 160 | 3,000 | 800 |
| 2010-12-20 | 157 | 158 | 157 | 157 | 4,000 | 785 |
| 2010-12-17 | 156 | 156 | 156 | 156 | 1,000 | 780 |
| 2010-12-16 | 154 | 154 | 154 | 154 | 1,000 | 770 |
| 2010-12-15 | 155 | 155 | 151 | 151 | 2,000 | 755 |
| 2010-12-14 | 153 | 158 | 153 | 158 | 2,000 | 790 |
| 2010-12-13 | 150 | 150 | 150 | 150 | 4,000 | 750 |
| 2010-12-07 | 154 | 156 | 154 | 156 | 5,000 | 780 |
| 2010-12-06 | 153 | 153 | 153 | 153 | 1,000 | 765 |
| 2010-12-03 | 149 | 151 | 149 | 151 | 2,000 | 755 |
| 2010-12-01 | 147 | 147 | 147 | 147 | 1,000 | 735 |
| 2010-11-30 | 146 | 148 | 146 | 148 | 4,000 | 740 |
| 2010-11-29 | 140 | 142 | 140 | 142 | 2,000 | 710 |
| 2010-11-25 | 141 | 141 | 141 | 141 | 2,000 | 705 |
| 2010-11-24 | 140 | 140 | 140 | 140 | 4,000 | 700 |
| 2010-11-22 | 140 | 140 | 140 | 140 | 2,000 | 700 |
| 2010-11-19 | 135 | 137 | 135 | 137 | 5,000 | 685 |
| 2010-11-18 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2010-11-16 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2010-11-08 | 128 | 128 | 128 | 128 | 3,000 | 640 |
| 2010-11-02 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2010-10-29 | 128 | 128 | 128 | 128 | 1,000 | 640 |
| 2010-10-26 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2010-10-25 | 138 | 138 | 138 | 138 | 1,000 | 690 |
| 2010-10-21 | 137 | 137 | 137 | 137 | 1,000 | 685 |
| 2010-10-19 | 127 | 127 | 127 | 127 | 1,000 | 635 |
| 2010-10-15 | 128 | 128 | 128 | 128 | 2,000 | 640 |
| 2010-10-06 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2010-10-05 | 127 | 127 | 127 | 127 | 1,000 | 635 |
| 2010-09-28 | 127 | 127 | 127 | 127 | 1,000 | 635 |
| 2010-09-22 | 131 | 131 | 131 | 131 | 1,000 | 655 |
| 2010-09-09 | 132 | 132 | 132 | 132 | 1,000 | 660 |
| 2010-09-06 | 132 | 132 | 132 | 132 | 1,000 | 660 |
| 2010-08-31 | 130 | 130 | 130 | 130 | 2,000 | 650 |
| 2010-08-27 | 132 | 135 | 132 | 135 | 2,000 | 675 |
| 2010-08-26 | 133 | 133 | 133 | 133 | 1,000 | 665 |
| 2010-08-12 | 150 | 150 | 150 | 150 | 2,000 | 750 |
| 2010-08-11 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2010-08-09 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2010-07-23 | 126 | 126 | 126 | 126 | 1,000 | 630 |
| 2010-07-22 | 126 | 126 | 126 | 126 | 1,000 | 630 |
| 2010-07-20 | 131 | 131 | 131 | 131 | 1,000 | 655 |
| 2010-07-09 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2010-07-08 | 133 | 133 | 132 | 132 | 3,000 | 660 |
| 2010-07-05 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2010-07-01 | 130 | 131 | 130 | 130 | 5,000 | 650 |
| 2010-06-29 | 131 | 131 | 131 | 131 | 1,000 | 655 |
| 2010-06-28 | 133 | 133 | 133 | 133 | 1,000 | 665 |
| 2010-06-25 | 131 | 131 | 131 | 131 | 1,000 | 655 |
| 2010-06-21 | 131 | 131 | 131 | 131 | 1,000 | 655 |
| 2010-06-15 | 130 | 130 | 130 | 130 | 2,000 | 650 |
| 2010-06-14 | 130 | 130 | 130 | 130 | 3,000 | 650 |
| 2010-06-10 | 132 | 132 | 132 | 132 | 2,000 | 660 |
| 2010-06-04 | 137 | 137 | 137 | 137 | 1,000 | 685 |
| 2010-06-02 | 136 | 136 | 136 | 136 | 1,000 | 680 |
| 2010-06-01 | 131 | 131 | 131 | 131 | 1,000 | 655 |
| 2010-05-26 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2010-05-24 | 133 | 133 | 133 | 133 | 1,000 | 665 |
| 2010-05-20 | 133 | 134 | 133 | 134 | 3,000 | 670 |
| 2010-05-12 | 135 | 135 | 134 | 134 | 2,000 | 670 |
| 2010-05-11 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2010-05-06 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2010-04-30 | 141 | 141 | 141 | 141 | 1,000 | 705 |
| 2010-04-28 | 138 | 138 | 138 | 138 | 2,000 | 690 |
| 2010-04-27 | 142 | 142 | 142 | 142 | 3,000 | 710 |
| 2010-04-26 | 138 | 141 | 138 | 141 | 7,000 | 705 |
| 2010-04-19 | 134 | 134 | 134 | 134 | 1,000 | 670 |
| 2010-04-16 | 135 | 135 | 135 | 135 | 2,000 | 675 |
| 2010-04-15 | 135 | 135 | 135 | 135 | 2,000 | 675 |
| 2010-04-14 | 134 | 134 | 133 | 133 | 2,000 | 665 |
| 2010-04-13 | 133 | 133 | 132 | 133 | 5,000 | 665 |
| 2010-04-12 | 132 | 133 | 132 | 133 | 4,000 | 665 |
| 2010-04-08 | 129 | 129 | 129 | 129 | 1,000 | 645 |
| 2010-04-05 | 128 | 128 | 128 | 128 | 1,000 | 640 |
| 2010-04-01 | 126 | 126 | 126 | 126 | 1,000 | 630 |
| 2010-03-31 | 128 | 128 | 126 | 126 | 2,000 | 630 |
| 2010-03-29 | 128 | 128 | 128 | 128 | 2,000 | 640 |
| 2010-03-26 | 130 | 130 | 130 | 130 | 2,000 | 650 |
| 2010-03-19 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2010-03-16 | 126 | 126 | 125 | 125 | 2,000 | 625 |
| 2010-03-11 | 127 | 127 | 127 | 127 | 2,000 | 635 |
| 2010-03-03 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2010-03-01 | 132 | 132 | 132 | 132 | 1,000 | 660 |
| 2010-02-23 | 125 | 127 | 125 | 127 | 2,000 | 635 |
| 2010-02-19 | 125 | 125 | 125 | 125 | 2,000 | 625 |
| 2010-02-18 | 128 | 128 | 128 | 128 | 1,000 | 640 |
| 2010-02-16 | 125 | 125 | 125 | 125 | 2,000 | 625 |
| 2010-02-15 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 2010-02-12 | 125 | 125 | 125 | 125 | 2,000 | 625 |
| 2010-02-08 | 128 | 128 | 128 | 128 | 2,000 | 640 |
| 2010-02-04 | 133 | 133 | 132 | 132 | 4,000 | 660 |
| 2010-02-03 | 136 | 136 | 135 | 135 | 2,000 | 675 |
| 2010-02-01 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2010-01-29 | 139 | 139 | 135 | 135 | 5,000 | 675 |
| 2010-01-28 | 146 | 146 | 137 | 144 | 13,000 | 720 |
| 2010-01-27 | 145 | 148 | 144 | 146 | 22,000 | 730 |
| 2010-01-26 | 169 | 173 | 168 | 173 | 10,000 | 865 |
| 2010-01-25 | 170 | 173 | 169 | 170 | 13,000 | 850 |
| 2010-01-22 | 167 | 168 | 166 | 168 | 5,000 | 840 |
| 2010-01-21 | 168 | 170 | 168 | 170 | 6,000 | 850 |
| 2010-01-20 | 164 | 168 | 164 | 168 | 3,000 | 840 |
| 2010-01-19 | 165 | 169 | 163 | 169 | 3,000 | 845 |
| 2010-01-18 | 165 | 165 | 165 | 165 | 2,000 | 825 |
| 2010-01-15 | 159 | 165 | 159 | 165 | 5,000 | 825 |
| 2010-01-14 | 168 | 168 | 163 | 163 | 3,000 | 815 |
| 2010-01-12 | 170 | 171 | 170 | 171 | 3,000 | 855 |
| 2010-01-07 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 2010-01-05 | 177 | 177 | 177 | 177 | 1,000 | 885 |
| 2010-01-04 | 165 | 165 | 165 | 165 | 2,000 | 825 |
分割・併合履歴 ： [2023-10-30]1株→2株 [2017-07-27]1株→0.1株 [1996-01-26]1株→1.1株
