7878 (株)光・彩の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	157	160	157	160	2,000	800
2011-12-29	158	159	158	159	2,000	795
2011-12-28	155	158	155	158	2,000	790
2011-12-27	156	156	155	155	3,000	775
2011-12-26	158	158	156	156	6,000	780
2011-12-22	158	158	157	158	8,000	790
2011-12-21	153	158	153	158	3,000	790
2011-12-20	151	153	151	153	2,000	765
2011-12-19	154	154	154	154	3,000	770
2011-12-16	152	153	152	152	4,000	760
2011-12-15	153	153	152	152	3,000	760
2011-12-14	154	154	154	154	1,000	770
2011-12-13	155	155	155	155	1,000	775
2011-12-12	156	156	156	156	1,000	780
2011-12-08	156	156	155	155	2,000	775
2011-12-07	159	159	159	159	2,000	795
2011-12-06	159	159	159	159	1,000	795
2011-11-29	159	159	159	159	1,000	795
2011-11-24	156	156	156	156	1,000	780
2011-11-17	156	156	156	156	1,000	780
2011-11-15	151	153	151	153	3,000	765
2011-11-14	149	149	149	149	1,000	745
2011-11-08	142	147	142	147	2,000	735
2011-11-04	150	150	150	150	1,000	750
2011-11-02	146	146	146	146	1,000	730
2011-11-01	145	145	145	145	3,000	725
2011-10-25	141	141	141	141	1,000	705
2011-10-17	136	136	136	136	1,000	680
2011-10-11	133	133	133	133	1,000	665
2011-10-05	131	131	131	131	1,000	655
2011-09-26	136	136	131	131	2,000	655
2011-09-22	136	136	136	136	2,000	680
2011-09-20	136	136	136	136	7,000	680
2011-09-16	136	136	136	136	1,000	680
2011-09-13	135	135	135	135	1,000	675
2011-09-09	139	139	139	139	1,000	695
2011-09-08	134	139	134	139	6,000	695
2011-09-05	134	134	134	134	4,000	670
2011-09-02	136	136	136	136	1,000	680
2011-09-01	132	132	132	132	2,000	660
2011-08-31	133	138	128	128	4,000	640
2011-08-29	127	127	127	127	1,000	635
2011-08-26	127	132	127	132	2,000	660
2011-08-22	133	133	127	127	4,000	635
2011-08-19	130	135	130	135	2,000	675
2011-08-16	129	130	129	130	2,000	650
2011-08-11	133	133	133	133	1,000	665
2011-08-08	130	130	130	130	1,000	650
2011-08-05	128	128	128	128	1,000	640
2011-07-29	129	129	125	125	3,000	625
2011-07-28	131	131	130	131	3,000	655
2011-07-25	137	137	137	137	1,000	685
2011-07-08	134	135	134	135	3,000	675
2011-07-07	130	134	130	134	10,000	670
2011-07-06	132	132	132	132	4,000	660
2011-07-05	130	130	130	130	1,000	650
2011-07-04	131	131	131	131	1,000	655
2011-07-01	130	130	130	130	1,000	650
2011-06-24	130	130	130	130	1,000	650
2011-06-16	127	127	127	127	1,000	635
2011-06-14	130	130	128	128	2,000	640
2011-06-13	130	130	130	130	1,000	650
2011-06-10	134	135	134	135	3,000	675
2011-06-08	132	135	132	135	2,000	675
2011-06-03	127	127	127	127	1,000	635
2011-05-30	123	123	123	123	1,000	615
2011-05-20	123	123	123	123	1,000	615
2011-05-11	126	126	126	126	1,000	630
2011-05-09	125	125	125	125	1,000	625
2011-05-06	120	122	120	122	3,000	610
2011-04-28	125	125	125	125	1,000	625
2011-04-27	125	125	125	125	1,000	625
2011-04-25	126	126	126	126	1,000	630
2011-04-22	125	125	125	125	1,000	625
2011-04-19	120	120	120	120	1,000	600
2011-04-14	128	128	128	128	2,000	640
2011-04-13	128	128	128	128	1,000	640
2011-04-12	123	123	123	123	1,000	615
2011-04-11	120	123	119	123	5,000	615
2011-04-06	123	124	123	124	2,000	620
2011-04-01	125	125	125	125	1,000	625
2011-03-29	130	130	125	125	5,000	625
2011-03-25	130	130	130	130	3,000	650
2011-03-24	127	127	127	127	1,000	635
2011-03-22	131	135	130	135	3,000	675
2011-03-18	118	118	118	118	2,000	590
2011-03-17	111	111	111	111	1,000	555
2011-03-16	101	110	101	104	7,000	520
2011-03-15	122	122	116	116	5,000	580
2011-03-14	135	135	126	126	2,000	630
2011-03-11	138	138	138	138	1,000	690
2011-03-07	138	138	138	138	1,000	690
2011-03-02	139	139	139	139	2,000	695
2011-02-25	140	140	140	140	1,000	700
2011-02-24	140	140	140	140	2,000	700
2011-02-23	144	144	144	144	1,000	720
2011-02-22	143	144	143	144	5,000	720
2011-02-21	139	141	139	141	2,000	705
2011-02-18	140	140	139	139	2,000	695
2011-02-17	140	140	140	140	1,000	700
2011-02-15	142	142	135	139	9,000	695
2011-02-14	142	142	142	142	2,000	710
2011-02-09	141	141	141	141	1,000	705
2011-02-08	140	142	140	142	3,000	710
2011-02-07	136	138	136	138	6,000	690
2011-02-04	135	135	135	135	1,000	675
2011-02-03	135	135	135	135	1,000	675
2011-02-02	135	135	135	135	1,000	675
2011-02-01	140	140	135	135	7,000	675
2011-01-31	140	143	137	142	9,000	710
2011-01-28	145	147	143	143	6,000	715
2011-01-27	148	149	146	149	16,000	745
2011-01-26	164	174	164	174	8,000	870
2011-01-25	167	169	167	169	8,000	845
2011-01-24	168	168	168	168	3,000	840
2011-01-21	168	168	168	168	3,000	840
2011-01-20	168	169	168	169	3,000	845
2011-01-18	169	170	169	170	5,000	850
2011-01-17	167	168	167	168	2,000	840
2011-01-14	169	169	169	169	3,000	845
2011-01-13	168	168	168	168	2,000	840
2011-01-12	168	168	166	166	3,000	830
2011-01-11	169	169	169	169	2,000	845
2011-01-07	168	169	168	169	5,000	845
2011-01-06	168	168	168	168	6,000	840
2011-01-05	167	168	167	167	4,000	835
2011-01-04	165	166	165	165	5,000	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

7878 (株)光・彩 の時系列データ [2011年度]

7878 (株)光・彩の時系列データ [2011年度]