1. HOME >
  2. 株価時系列 >
  3. 7878 >
  4. 2013年

7878 (株)光・彩 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3021422021221328,000532.50
2013-12-2720521020521012,000525
2013-12-2619820519820515,000512.50
2013-12-2519619819619813,000495
2013-12-2419719719419625,000490
2013-12-201971971971972,000492.50
2013-12-1920120119519710,000492.50
2013-12-1819920019320017,000500
2013-12-1720220219520211,000505
2013-12-1620820819619712,000492.50
2013-12-131972041971988,000495
2013-12-1219922319619673,000490
2013-12-1119319819319810,000495
2013-12-101931931931931,000482.50
2013-12-0919119319119317,000482.50
2013-12-061931931901905,000475
2013-12-051931931931932,000482.50
2013-12-041951951941942,000485
2013-12-031961961931965,000490
2013-12-021961961961961,000490
2013-11-291931961911968,000490
2013-11-281921931921937,000482.50
2013-11-271881901851909,000475
2013-11-2618419018318910,000472.50
2013-11-251891891821824,000455
2013-11-221831831831837,000457.50
2013-11-2118118418118216,000455
2013-11-201801801801806,000450
2013-11-191831831811814,000452.50
2013-11-181801801801802,000450
2013-11-1518018217718213,000455
2013-11-141801801801805,000450
2013-11-111781781761762,000440
2013-11-081751751751751,000437.50
2013-11-061741751731757,000437.50
2013-11-051781781741742,000435
2013-10-311771781771783,000445
2013-10-291751751751754,000437.50
2013-10-281741741721722,000430
2013-10-251751751711715,000427.50
2013-10-241731731711724,000430
2013-10-231741741721723,000430
2013-10-221751751731737,000432.50
2013-10-211731771731744,000435
2013-10-181781781781781,000445
2013-10-161761771761772,000442.50
2013-10-151801801801805,000450
2013-10-1117217217117116,000427.50
2013-10-101721721721721,000430
2013-10-091711711701703,000425
2013-10-081701711671717,000427.50
2013-10-0717617616817017,000425
2013-10-041691711691714,000427.50
2013-10-031681681681685,000420
2013-10-021721731721735,000432.50
2013-10-011691721691722,000430
2013-09-301741741711717,000427.50
2013-09-271741741721722,000430
2013-09-2616817516817512,000437.50
2013-09-251701701701701,000425
2013-09-241711711711715,000427.50
2013-09-2016916916516510,000412.50
2013-09-191701701671672,000417.50
2013-09-171711711681686,000420
2013-09-1317117217117111,000427.50
2013-09-121711711711712,000427.50
2013-09-111701701701702,000425
2013-09-101691701691702,000425
2013-09-091691691691691,000422.50
2013-09-041691691691693,000422.50
2013-09-021701701701701,000425
2013-08-301651651651652,000412.50
2013-08-291701701651653,000412.50
2013-08-281701701701701,000425
2013-08-191691691691693,000422.50
2013-08-161681681681681,000420
2013-08-131681681681681,000420
2013-08-091631631631632,000407.50
2013-08-081631631631632,000407.50
2013-08-021621681591684,000420
2013-08-011691691641644,000410
2013-07-311691691691692,000422.50
2013-07-301671691641696,000422.50
2013-07-221691691691692,000422.50
2013-07-191691691651652,000412.50
2013-07-181681681651652,000412.50
2013-07-111681681681681,000420
2013-07-081661671661672,000417.50
2013-07-051601641601642,000410
2013-07-021551591551592,000397.50
2013-07-011551551551551,000387.50
2013-06-281551551551551,000387.50
2013-06-241591591591591,000397.50
2013-06-181511511511511,000377.50
2013-06-171501541501543,000385
2013-06-141551551521527,000380
2013-06-131581581581581,000395
2013-06-121551581551582,000395
2013-06-111551601551567,000390
2013-06-101551651551653,000412.50
2013-06-071641641641641,000410
2013-06-061671671651655,000412.50
2013-06-041681691671687,000420
2013-06-031701701701701,000425
2013-05-301711711701702,000425
2013-05-291701721701722,000430
2013-05-281681681671685,000420
2013-05-271681701681696,000422.50
2013-05-241741741721726,000430
2013-05-2317917917517610,000440
2013-05-221771771771772,000442.50
2013-05-211771771771774,000442.50
2013-05-201781791781793,000447.50
2013-05-171771771771771,000442.50
2013-05-161781781771773,000442.50
2013-05-151831831801807,000450
2013-05-131831831801815,000452.50
2013-05-101781781761763,000440
2013-05-091801801781793,000447.50
2013-05-0818018417917910,000447.50
2013-05-071821821821823,000455
2013-05-011791801791802,000450
2013-04-261831831801802,000450
2013-04-251801841761778,000442.50
2013-04-241801801801801,000450
2013-04-2317518017518012,000450
2013-04-221751751721745,000435
2013-04-191731751731757,000437.50
2013-04-181681721681723,000430
2013-04-171721721721723,000430
2013-04-161651721651728,000430
2013-04-151721721721725,000430
2013-04-111671721671723,000430
2013-04-101711721661675,000417.50
2013-04-091721721711719,000427.50
2013-04-081691691691694,000422.50
2013-04-0516817016516614,000415
2013-04-0416516716216724,000417.50
2013-04-021651651631637,000407.50
2013-04-011701701701701,000425
2013-03-2916516916516910,000422.50
2013-03-281631631631635,000407.50
2013-03-271671671671671,000417.50
2013-03-221651671651672,000417.50
2013-03-211681681651654,000412.50
2013-03-191651701641646,000410
2013-03-151691701651653,000412.50
2013-03-141701701651695,000422.50
2013-03-131681681681681,000420
2013-03-121671671671671,000417.50
2013-03-111671671641644,000410
2013-03-0816117016116232,000405
2013-03-0715815915815913,000397.50
2013-03-061531531531531,000382.50
2013-03-051561571561573,000392.50
2013-03-011551561551562,000390
2013-02-281511521511514,000377.50
2013-02-271471511471512,000377.50
2013-02-261491491471472,000367.50
2013-02-251471471471472,000367.50
2013-02-221471481471482,000370
2013-02-211461501461474,000367.50
2013-02-201481501461468,000365
2013-02-191541541511513,000377.50
2013-02-181551631551573,000392.50
2013-02-151561561551554,000387.50
2013-02-121641641561565,000390
2013-02-081621641621642,000410
2013-02-071621631621623,000405
2013-02-061621621621622,000405
2013-02-051611621611623,000405
2013-02-0416316316116110,000402.50
2013-02-011611611611612,000402.50
2013-01-311611621611618,000402.50
2013-01-301651651621629,000405
2013-01-2916216916116768,000417.50
2013-01-2818119018118920,000472.50
2013-01-251801801791808,000450
2013-01-241791801781806,000450
2013-01-231781801781798,000447.50
2013-01-221771781771787,000445
2013-01-211761771761776,000442.50
2013-01-181761761761762,000440
2013-01-171781781781781,000445
2013-01-1617318017117113,000427.50
2013-01-1516817016817011,000425
2013-01-111661691651687,000420
2013-01-101661671661675,000417.50
2013-01-091641661641666,000415
2013-01-081651661641658,000412.50
2013-01-071631631631637,000407.50
2013-01-0416016216016216,000405

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