7878 (株)光・彩 の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 160 | 160 | 160 | 160 | 6,000 | 400 |
| 2012-12-27 | 160 | 160 | 160 | 160 | 9,000 | 400 |
| 2012-12-26 | 158 | 160 | 158 | 160 | 6,000 | 400 |
| 2012-12-25 | 156 | 157 | 156 | 157 | 3,000 | 392.50 |
| 2012-12-21 | 156 | 156 | 156 | 156 | 4,000 | 390 |
| 2012-12-20 | 158 | 158 | 157 | 157 | 2,000 | 392.50 |
| 2012-12-19 | 156 | 157 | 156 | 157 | 3,000 | 392.50 |
| 2012-12-18 | 158 | 158 | 158 | 158 | 1,000 | 395 |
| 2012-12-13 | 155 | 155 | 155 | 155 | 4,000 | 387.50 |
| 2012-12-11 | 159 | 159 | 157 | 158 | 5,000 | 395 |
| 2012-12-10 | 158 | 158 | 158 | 158 | 2,000 | 395 |
| 2012-12-07 | 159 | 159 | 159 | 159 | 1,000 | 397.50 |
| 2012-12-06 | 159 | 159 | 159 | 159 | 1,000 | 397.50 |
| 2012-12-05 | 158 | 159 | 158 | 159 | 4,000 | 397.50 |
| 2012-12-04 | 157 | 157 | 157 | 157 | 1,000 | 392.50 |
| 2012-11-30 | 156 | 156 | 156 | 156 | 2,000 | 390 |
| 2012-11-29 | 156 | 156 | 156 | 156 | 1,000 | 390 |
| 2012-11-26 | 156 | 156 | 156 | 156 | 2,000 | 390 |
| 2012-11-22 | 157 | 157 | 157 | 157 | 1,000 | 392.50 |
| 2012-11-21 | 156 | 156 | 156 | 156 | 1,000 | 390 |
| 2012-11-16 | 155 | 155 | 155 | 155 | 1,000 | 387.50 |
| 2012-11-08 | 153 | 153 | 153 | 153 | 2,000 | 382.50 |
| 2012-11-07 | 154 | 154 | 154 | 154 | 1,000 | 385 |
| 2012-11-05 | 155 | 155 | 155 | 155 | 1,000 | 387.50 |
| 2012-10-30 | 155 | 155 | 155 | 155 | 1,000 | 387.50 |
| 2012-10-29 | 156 | 156 | 156 | 156 | 1,000 | 390 |
| 2012-10-26 | 152 | 152 | 152 | 152 | 2,000 | 380 |
| 2012-10-19 | 160 | 160 | 160 | 160 | 1,000 | 400 |
| 2012-10-18 | 150 | 150 | 150 | 150 | 1,000 | 375 |
| 2012-10-15 | 159 | 159 | 150 | 150 | 3,000 | 375 |
| 2012-10-05 | 155 | 155 | 155 | 155 | 1,000 | 387.50 |
| 2012-09-27 | 156 | 156 | 156 | 156 | 1,000 | 390 |
| 2012-09-26 | 159 | 160 | 156 | 156 | 3,000 | 390 |
| 2012-09-25 | 155 | 155 | 155 | 155 | 1,000 | 387.50 |
| 2012-09-24 | 157 | 158 | 157 | 158 | 6,000 | 395 |
| 2012-09-14 | 151 | 152 | 151 | 152 | 2,000 | 380 |
| 2012-09-13 | 145 | 148 | 145 | 148 | 4,000 | 370 |
| 2012-09-12 | 143 | 143 | 143 | 143 | 1,000 | 357.50 |
| 2012-09-11 | 142 | 142 | 142 | 142 | 1,000 | 355 |
| 2012-09-10 | 144 | 144 | 143 | 143 | 2,000 | 357.50 |
| 2012-09-05 | 142 | 142 | 142 | 142 | 1,000 | 355 |
| 2012-08-22 | 140 | 141 | 140 | 141 | 2,000 | 352.50 |
| 2012-08-21 | 141 | 141 | 141 | 141 | 1,000 | 352.50 |
| 2012-08-16 | 140 | 140 | 140 | 140 | 1,000 | 350 |
| 2012-08-15 | 142 | 142 | 137 | 137 | 3,000 | 342.50 |
| 2012-08-14 | 137 | 137 | 137 | 137 | 1,000 | 342.50 |
| 2012-08-13 | 142 | 142 | 142 | 142 | 1,000 | 355 |
| 2012-08-09 | 142 | 142 | 142 | 142 | 2,000 | 355 |
| 2012-08-03 | 141 | 141 | 141 | 141 | 1,000 | 352.50 |
| 2012-08-01 | 141 | 141 | 141 | 141 | 1,000 | 352.50 |
| 2012-07-27 | 140 | 140 | 140 | 140 | 2,000 | 350 |
| 2012-07-20 | 143 | 143 | 143 | 143 | 2,000 | 357.50 |
| 2012-07-12 | 142 | 142 | 142 | 142 | 1,000 | 355 |
| 2012-07-10 | 139 | 139 | 139 | 139 | 1,000 | 347.50 |
| 2012-07-04 | 139 | 139 | 139 | 139 | 2,000 | 347.50 |
| 2012-07-03 | 140 | 141 | 139 | 139 | 3,000 | 347.50 |
| 2012-06-28 | 139 | 139 | 139 | 139 | 1,000 | 347.50 |
| 2012-06-27 | 138 | 138 | 138 | 138 | 1,000 | 345 |
| 2012-06-22 | 138 | 138 | 138 | 138 | 1,000 | 345 |
| 2012-06-14 | 136 | 136 | 135 | 135 | 4,000 | 337.50 |
| 2012-06-13 | 142 | 142 | 140 | 140 | 2,000 | 350 |
| 2012-06-12 | 142 | 142 | 142 | 142 | 1,000 | 355 |
| 2012-06-01 | 135 | 135 | 135 | 135 | 1,000 | 337.50 |
| 2012-05-28 | 138 | 138 | 138 | 138 | 1,000 | 345 |
| 2012-05-25 | 138 | 138 | 138 | 138 | 1,000 | 345 |
| 2012-05-24 | 135 | 135 | 135 | 135 | 1,000 | 337.50 |
| 2012-05-23 | 138 | 138 | 138 | 138 | 2,000 | 345 |
| 2012-05-22 | 134 | 134 | 133 | 133 | 2,000 | 332.50 |
| 2012-05-18 | 133 | 133 | 132 | 132 | 4,000 | 330 |
| 2012-05-15 | 132 | 132 | 132 | 132 | 2,000 | 330 |
| 2012-05-14 | 133 | 133 | 133 | 133 | 4,000 | 332.50 |
| 2012-05-11 | 137 | 137 | 137 | 137 | 1,000 | 342.50 |
| 2012-05-09 | 137 | 137 | 135 | 135 | 5,000 | 337.50 |
| 2012-05-07 | 138 | 138 | 138 | 138 | 1,000 | 345 |
| 2012-05-02 | 138 | 138 | 138 | 138 | 3,000 | 345 |
| 2012-04-26 | 138 | 138 | 138 | 138 | 1,000 | 345 |
| 2012-04-25 | 136 | 141 | 136 | 141 | 2,000 | 352.50 |
| 2012-04-24 | 139 | 139 | 138 | 138 | 2,000 | 345 |
| 2012-04-23 | 138 | 138 | 138 | 138 | 1,000 | 345 |
| 2012-04-18 | 138 | 138 | 136 | 136 | 2,000 | 340 |
| 2012-04-16 | 135 | 140 | 135 | 140 | 2,000 | 350 |
| 2012-04-13 | 133 | 133 | 133 | 133 | 1,000 | 332.50 |
| 2012-04-12 | 134 | 134 | 134 | 134 | 1,000 | 335 |
| 2012-04-11 | 135 | 135 | 135 | 135 | 2,000 | 337.50 |
| 2012-04-09 | 136 | 136 | 136 | 136 | 2,000 | 340 |
| 2012-04-06 | 137 | 137 | 137 | 137 | 3,000 | 342.50 |
| 2012-04-04 | 142 | 142 | 142 | 142 | 1,000 | 355 |
| 2012-03-30 | 142 | 142 | 142 | 142 | 2,000 | 355 |
| 2012-03-29 | 139 | 139 | 139 | 139 | 1,000 | 347.50 |
| 2012-03-26 | 142 | 142 | 142 | 142 | 1,000 | 355 |
| 2012-03-23 | 143 | 143 | 143 | 143 | 2,000 | 357.50 |
| 2012-03-22 | 144 | 144 | 141 | 141 | 2,000 | 352.50 |
| 2012-03-21 | 145 | 146 | 145 | 145 | 10,000 | 362.50 |
| 2012-03-19 | 140 | 144 | 140 | 144 | 10,000 | 360 |
| 2012-03-12 | 137 | 139 | 137 | 139 | 9,000 | 347.50 |
| 2012-03-09 | 134 | 134 | 134 | 134 | 2,000 | 335 |
| 2012-03-08 | 132 | 133 | 132 | 133 | 3,000 | 332.50 |
| 2012-03-07 | 132 | 132 | 132 | 132 | 2,000 | 330 |
| 2012-03-06 | 133 | 133 | 132 | 132 | 2,000 | 330 |
| 2012-03-05 | 136 | 136 | 133 | 133 | 3,000 | 332.50 |
| 2012-03-01 | 132 | 133 | 132 | 132 | 9,000 | 330 |
| 2012-02-29 | 134 | 136 | 134 | 134 | 5,000 | 335 |
| 2012-02-28 | 135 | 135 | 134 | 134 | 2,000 | 335 |
| 2012-02-27 | 134 | 134 | 133 | 133 | 2,000 | 332.50 |
| 2012-02-24 | 134 | 134 | 133 | 133 | 6,000 | 332.50 |
| 2012-02-23 | 136 | 136 | 135 | 135 | 2,000 | 337.50 |
| 2012-02-21 | 141 | 141 | 134 | 137 | 4,000 | 342.50 |
| 2012-02-17 | 138 | 138 | 138 | 138 | 1,000 | 345 |
| 2012-02-16 | 136 | 136 | 136 | 136 | 1,000 | 340 |
| 2012-02-15 | 134 | 134 | 134 | 134 | 2,000 | 335 |
| 2012-02-14 | 133 | 133 | 132 | 132 | 3,000 | 330 |
| 2012-02-13 | 133 | 137 | 133 | 134 | 7,000 | 335 |
| 2012-02-10 | 132 | 132 | 132 | 132 | 3,000 | 330 |
| 2012-02-09 | 131 | 132 | 131 | 132 | 2,000 | 330 |
| 2012-02-07 | 132 | 132 | 132 | 132 | 1,000 | 330 |
| 2012-02-06 | 132 | 132 | 132 | 132 | 1,000 | 330 |
| 2012-02-03 | 132 | 132 | 132 | 132 | 2,000 | 330 |
| 2012-02-02 | 133 | 133 | 132 | 133 | 4,000 | 332.50 |
| 2012-02-01 | 138 | 138 | 134 | 134 | 4,000 | 335 |
| 2012-01-31 | 136 | 137 | 135 | 137 | 5,000 | 342.50 |
| 2012-01-30 | 136 | 136 | 135 | 135 | 6,000 | 337.50 |
| 2012-01-27 | 135 | 141 | 135 | 139 | 20,000 | 347.50 |
| 2012-01-26 | 152 | 153 | 151 | 152 | 12,000 | 380 |
| 2012-01-25 | 150 | 153 | 148 | 152 | 10,000 | 380 |
| 2012-01-24 | 154 | 154 | 150 | 150 | 5,000 | 375 |
| 2012-01-23 | 155 | 155 | 153 | 153 | 5,000 | 382.50 |
| 2012-01-20 | 155 | 155 | 155 | 155 | 4,000 | 387.50 |
| 2012-01-19 | 158 | 158 | 155 | 155 | 7,000 | 387.50 |
| 2012-01-18 | 158 | 158 | 156 | 158 | 6,000 | 395 |
| 2012-01-17 | 159 | 159 | 158 | 158 | 2,000 | 395 |
| 2012-01-16 | 159 | 159 | 159 | 159 | 3,000 | 397.50 |
| 2012-01-13 | 160 | 160 | 160 | 160 | 2,000 | 400 |
| 2012-01-12 | 159 | 160 | 159 | 159 | 5,000 | 397.50 |
| 2012-01-11 | 159 | 160 | 159 | 160 | 5,000 | 400 |
| 2012-01-10 | 158 | 159 | 158 | 159 | 2,000 | 397.50 |
| 2012-01-06 | 158 | 160 | 157 | 158 | 4,000 | 395 |
| 2012-01-05 | 164 | 164 | 162 | 162 | 2,000 | 405 |
| 2012-01-04 | 155 | 160 | 155 | 158 | 4,000 | 395 |
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
