7878 (株)光・彩 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 303 | 309 | 302 | 304 | 17,000 | 760 |
| 2014-12-29 | 298 | 301 | 298 | 301 | 19,000 | 752.50 |
| 2014-12-26 | 291 | 297 | 291 | 297 | 13,000 | 742.50 |
| 2014-12-25 | 289 | 296 | 289 | 296 | 16,000 | 740 |
| 2014-12-24 | 289 | 289 | 287 | 289 | 50,000 | 722.50 |
| 2014-12-22 | 282 | 288 | 282 | 288 | 7,000 | 720 |
| 2014-12-19 | 289 | 289 | 289 | 289 | 2,000 | 722.50 |
| 2014-12-18 | 283 | 285 | 280 | 285 | 14,000 | 712.50 |
| 2014-12-17 | 287 | 287 | 287 | 287 | 6,000 | 717.50 |
| 2014-12-16 | 286 | 286 | 281 | 281 | 11,000 | 702.50 |
| 2014-12-15 | 286 | 287 | 286 | 287 | 11,000 | 717.50 |
| 2014-12-12 | 289 | 293 | 287 | 287 | 8,000 | 717.50 |
| 2014-12-11 | 298 | 298 | 287 | 287 | 8,000 | 717.50 |
| 2014-12-10 | 291 | 294 | 290 | 294 | 8,000 | 735 |
| 2014-12-09 | 298 | 298 | 297 | 298 | 4,000 | 745 |
| 2014-12-08 | 301 | 301 | 299 | 299 | 17,000 | 747.50 |
| 2014-12-05 | 305 | 305 | 302 | 302 | 3,000 | 755 |
| 2014-12-04 | 304 | 304 | 304 | 304 | 2,000 | 760 |
| 2014-12-03 | 306 | 306 | 301 | 301 | 4,000 | 752.50 |
| 2014-12-02 | 304 | 306 | 303 | 306 | 5,000 | 765 |
| 2014-12-01 | 304 | 306 | 302 | 302 | 13,000 | 755 |
| 2014-11-28 | 299 | 299 | 299 | 299 | 5,000 | 747.50 |
| 2014-11-27 | 304 | 305 | 300 | 305 | 12,000 | 762.50 |
| 2014-11-26 | 305 | 305 | 304 | 304 | 4,000 | 760 |
| 2014-11-25 | 304 | 305 | 301 | 305 | 4,000 | 762.50 |
| 2014-11-21 | 300 | 300 | 300 | 300 | 1,000 | 750 |
| 2014-11-20 | 305 | 307 | 301 | 301 | 9,000 | 752.50 |
| 2014-11-19 | 300 | 305 | 300 | 305 | 5,000 | 762.50 |
| 2014-11-18 | 301 | 301 | 297 | 297 | 5,000 | 742.50 |
| 2014-11-17 | 303 | 303 | 301 | 301 | 2,000 | 752.50 |
| 2014-11-14 | 303 | 303 | 295 | 302 | 14,000 | 755 |
| 2014-11-13 | 298 | 298 | 292 | 295 | 6,000 | 737.50 |
| 2014-11-12 | 303 | 308 | 299 | 308 | 9,000 | 770 |
| 2014-11-11 | 272 | 301 | 272 | 301 | 21,000 | 752.50 |
| 2014-11-10 | 282 | 282 | 280 | 280 | 9,000 | 700 |
| 2014-11-07 | 279 | 279 | 278 | 278 | 3,000 | 695 |
| 2014-11-06 | 280 | 284 | 280 | 284 | 2,000 | 710 |
| 2014-11-05 | 283 | 283 | 282 | 282 | 3,000 | 705 |
| 2014-11-04 | 301 | 301 | 285 | 285 | 10,000 | 712.50 |
| 2014-10-31 | 294 | 294 | 291 | 291 | 3,000 | 727.50 |
| 2014-10-30 | 286 | 294 | 286 | 294 | 3,000 | 735 |
| 2014-10-28 | 280 | 288 | 280 | 288 | 3,000 | 720 |
| 2014-10-27 | 275 | 275 | 275 | 275 | 1,000 | 687.50 |
| 2014-10-24 | 275 | 275 | 275 | 275 | 1,000 | 687.50 |
| 2014-10-23 | 262 | 270 | 262 | 270 | 2,000 | 675 |
| 2014-10-22 | 270 | 275 | 266 | 266 | 6,000 | 665 |
| 2014-10-21 | 272 | 272 | 270 | 270 | 2,000 | 675 |
| 2014-10-20 | 287 | 287 | 272 | 272 | 4,000 | 680 |
| 2014-10-17 | 254 | 263 | 254 | 263 | 23,000 | 657.50 |
| 2014-10-16 | 281 | 281 | 270 | 270 | 8,000 | 675 |
| 2014-10-14 | 290 | 291 | 290 | 291 | 2,000 | 727.50 |
| 2014-10-10 | 290 | 290 | 288 | 288 | 4,000 | 720 |
| 2014-10-09 | 296 | 298 | 290 | 298 | 7,000 | 745 |
| 2014-10-08 | 299 | 299 | 296 | 297 | 5,000 | 742.50 |
| 2014-10-07 | 299 | 299 | 298 | 298 | 3,000 | 745 |
| 2014-10-06 | 301 | 301 | 297 | 300 | 14,000 | 750 |
| 2014-10-03 | 288 | 300 | 288 | 300 | 9,000 | 750 |
| 2014-10-02 | 284 | 284 | 284 | 284 | 3,000 | 710 |
| 2014-10-01 | 290 | 296 | 290 | 293 | 6,000 | 732.50 |
| 2014-09-29 | 291 | 296 | 291 | 291 | 21,000 | 727.50 |
| 2014-09-26 | 270 | 275 | 269 | 275 | 6,000 | 687.50 |
| 2014-09-25 | 281 | 281 | 268 | 270 | 12,000 | 675 |
| 2014-09-24 | 286 | 286 | 280 | 280 | 4,000 | 700 |
| 2014-09-22 | 290 | 292 | 288 | 288 | 23,000 | 720 |
| 2014-09-19 | 271 | 277 | 271 | 275 | 25,000 | 687.50 |
| 2014-09-18 | 283 | 296 | 266 | 269 | 72,000 | 672.50 |
| 2014-09-17 | 308 | 312 | 289 | 303 | 67,000 | 757.50 |
| 2014-09-16 | 331 | 331 | 307 | 307 | 340,000 | 767.50 |
| 2014-09-12 | 371 | 387 | 365 | 387 | 246,000 | 967.50 |
| 2014-09-11 | 245 | 307 | 245 | 307 | 95,000 | 767.50 |
| 2014-09-10 | 227 | 227 | 226 | 227 | 6,000 | 567.50 |
| 2014-09-09 | 226 | 226 | 225 | 225 | 3,000 | 562.50 |
| 2014-09-08 | 224 | 226 | 224 | 226 | 3,000 | 565 |
| 2014-09-05 | 226 | 226 | 224 | 224 | 5,000 | 560 |
| 2014-09-04 | 224 | 224 | 224 | 224 | 4,000 | 560 |
| 2014-09-03 | 225 | 226 | 225 | 225 | 7,000 | 562.50 |
| 2014-09-02 | 226 | 226 | 225 | 225 | 5,000 | 562.50 |
| 2014-09-01 | 219 | 227 | 219 | 226 | 20,000 | 565 |
| 2014-08-29 | 215 | 217 | 215 | 217 | 2,000 | 542.50 |
| 2014-08-28 | 215 | 215 | 215 | 215 | 2,000 | 537.50 |
| 2014-08-27 | 214 | 214 | 214 | 214 | 1,000 | 535 |
| 2014-08-26 | 213 | 214 | 213 | 214 | 4,000 | 535 |
| 2014-08-22 | 213 | 214 | 212 | 212 | 5,000 | 530 |
| 2014-08-21 | 208 | 210 | 208 | 210 | 3,000 | 525 |
| 2014-08-19 | 211 | 211 | 211 | 211 | 4,000 | 527.50 |
| 2014-08-18 | 212 | 212 | 211 | 211 | 3,000 | 527.50 |
| 2014-08-15 | 204 | 205 | 204 | 205 | 2,000 | 512.50 |
| 2014-08-13 | 206 | 207 | 206 | 207 | 2,000 | 517.50 |
| 2014-08-12 | 207 | 207 | 206 | 206 | 2,000 | 515 |
| 2014-08-11 | 210 | 210 | 210 | 210 | 1,000 | 525 |
| 2014-08-08 | 206 | 206 | 206 | 206 | 1,000 | 515 |
| 2014-08-07 | 205 | 205 | 205 | 205 | 1,000 | 512.50 |
| 2014-08-06 | 205 | 205 | 204 | 204 | 2,000 | 510 |
| 2014-08-05 | 209 | 209 | 205 | 205 | 4,000 | 512.50 |
| 2014-08-01 | 207 | 207 | 207 | 207 | 1,000 | 517.50 |
| 2014-07-31 | 215 | 215 | 207 | 207 | 2,000 | 517.50 |
| 2014-07-30 | 207 | 207 | 207 | 207 | 1,000 | 517.50 |
| 2014-07-29 | 207 | 208 | 205 | 208 | 5,000 | 520 |
| 2014-07-28 | 207 | 207 | 207 | 207 | 1,000 | 517.50 |
| 2014-07-25 | 207 | 207 | 207 | 207 | 2,000 | 517.50 |
| 2014-07-22 | 200 | 202 | 200 | 202 | 2,000 | 505 |
| 2014-07-17 | 199 | 199 | 199 | 199 | 3,000 | 497.50 |
| 2014-07-14 | 200 | 200 | 198 | 198 | 5,000 | 495 |
| 2014-07-08 | 200 | 200 | 200 | 200 | 1,000 | 500 |
| 2014-07-07 | 200 | 200 | 200 | 200 | 1,000 | 500 |
| 2014-07-04 | 202 | 205 | 202 | 205 | 2,000 | 512.50 |
| 2014-07-03 | 203 | 204 | 203 | 203 | 3,000 | 507.50 |
| 2014-07-01 | 215 | 215 | 205 | 205 | 4,000 | 512.50 |
| 2014-06-30 | 201 | 201 | 201 | 201 | 1,000 | 502.50 |
| 2014-06-27 | 202 | 203 | 201 | 201 | 4,000 | 502.50 |
| 2014-06-26 | 198 | 199 | 198 | 199 | 2,000 | 497.50 |
| 2014-06-24 | 196 | 196 | 195 | 195 | 3,000 | 487.50 |
| 2014-06-23 | 197 | 197 | 197 | 197 | 1,000 | 492.50 |
| 2014-06-20 | 196 | 197 | 196 | 197 | 2,000 | 492.50 |
| 2014-06-19 | 195 | 195 | 195 | 195 | 1,000 | 487.50 |
| 2014-06-17 | 198 | 198 | 198 | 198 | 2,000 | 495 |
| 2014-06-16 | 195 | 195 | 195 | 195 | 5,000 | 487.50 |
| 2014-06-13 | 190 | 194 | 190 | 194 | 2,000 | 485 |
| 2014-06-10 | 190 | 190 | 190 | 190 | 2,000 | 475 |
| 2014-06-09 | 190 | 190 | 190 | 190 | 1,000 | 475 |
| 2014-06-06 | 189 | 190 | 189 | 190 | 2,000 | 475 |
| 2014-06-05 | 186 | 186 | 186 | 186 | 1,000 | 465 |
| 2014-06-02 | 186 | 190 | 186 | 186 | 3,000 | 465 |
| 2014-05-29 | 189 | 189 | 188 | 188 | 2,000 | 470 |
| 2014-05-27 | 189 | 189 | 189 | 189 | 2,000 | 472.50 |
| 2014-05-26 | 187 | 188 | 187 | 188 | 2,000 | 470 |
| 2014-05-23 | 186 | 186 | 186 | 186 | 3,000 | 465 |
| 2014-05-21 | 182 | 182 | 182 | 182 | 3,000 | 455 |
| 2014-05-20 | 183 | 183 | 183 | 183 | 1,000 | 457.50 |
| 2014-05-19 | 183 | 183 | 183 | 183 | 1,000 | 457.50 |
| 2014-05-16 | 181 | 190 | 181 | 185 | 6,000 | 462.50 |
| 2014-05-14 | 184 | 184 | 184 | 184 | 1,000 | 460 |
| 2014-05-13 | 189 | 189 | 189 | 189 | 2,000 | 472.50 |
| 2014-05-12 | 185 | 185 | 185 | 185 | 1,000 | 462.50 |
| 2014-05-09 | 189 | 189 | 189 | 189 | 1,000 | 472.50 |
| 2014-05-08 | 181 | 189 | 181 | 189 | 2,000 | 472.50 |
| 2014-05-07 | 185 | 185 | 183 | 183 | 2,000 | 457.50 |
| 2014-05-02 | 190 | 190 | 190 | 190 | 1,000 | 475 |
| 2014-04-21 | 190 | 190 | 190 | 190 | 1,000 | 475 |
| 2014-04-18 | 184 | 184 | 184 | 184 | 8,000 | 460 |
| 2014-04-15 | 183 | 183 | 183 | 183 | 1,000 | 457.50 |
| 2014-04-11 | 181 | 181 | 181 | 181 | 5,000 | 452.50 |
| 2014-04-09 | 181 | 181 | 181 | 181 | 1,000 | 452.50 |
| 2014-04-08 | 180 | 185 | 180 | 185 | 2,000 | 462.50 |
| 2014-04-07 | 184 | 184 | 184 | 184 | 1,000 | 460 |
| 2014-04-04 | 181 | 185 | 181 | 185 | 5,000 | 462.50 |
| 2014-04-03 | 181 | 181 | 180 | 180 | 2,000 | 450 |
| 2014-04-02 | 181 | 181 | 181 | 181 | 1,000 | 452.50 |
| 2014-03-31 | 180 | 180 | 180 | 180 | 1,000 | 450 |
| 2014-03-28 | 178 | 180 | 178 | 180 | 2,000 | 450 |
| 2014-03-26 | 177 | 180 | 177 | 177 | 4,000 | 442.50 |
| 2014-03-25 | 177 | 177 | 177 | 177 | 2,000 | 442.50 |
| 2014-03-24 | 184 | 184 | 180 | 180 | 8,000 | 450 |
| 2014-03-20 | 178 | 178 | 175 | 175 | 4,000 | 437.50 |
| 2014-03-19 | 180 | 180 | 180 | 180 | 1,000 | 450 |
| 2014-03-18 | 180 | 180 | 178 | 180 | 4,000 | 450 |
| 2014-03-17 | 180 | 180 | 180 | 180 | 1,000 | 450 |
| 2014-03-11 | 180 | 180 | 180 | 180 | 1,000 | 450 |
| 2014-03-10 | 179 | 179 | 179 | 179 | 1,000 | 447.50 |
| 2014-03-06 | 178 | 178 | 178 | 178 | 1,000 | 445 |
| 2014-03-05 | 179 | 179 | 179 | 179 | 1,000 | 447.50 |
| 2014-02-26 | 180 | 180 | 180 | 180 | 3,000 | 450 |
| 2014-02-25 | 177 | 177 | 177 | 177 | 2,000 | 442.50 |
| 2014-02-24 | 177 | 177 | 175 | 175 | 5,000 | 437.50 |
| 2014-02-20 | 176 | 176 | 176 | 176 | 1,000 | 440 |
| 2014-02-19 | 177 | 177 | 177 | 177 | 2,000 | 442.50 |
| 2014-02-18 | 178 | 178 | 178 | 178 | 1,000 | 445 |
| 2014-02-14 | 180 | 180 | 175 | 175 | 23,000 | 437.50 |
| 2014-02-13 | 178 | 178 | 178 | 178 | 3,000 | 445 |
| 2014-02-10 | 182 | 182 | 180 | 180 | 4,000 | 450 |
| 2014-02-07 | 180 | 182 | 180 | 182 | 2,000 | 455 |
| 2014-02-06 | 178 | 180 | 178 | 180 | 3,000 | 450 |
| 2014-02-05 | 175 | 178 | 175 | 177 | 14,000 | 442.50 |
| 2014-02-04 | 180 | 180 | 174 | 174 | 11,000 | 435 |
| 2014-02-03 | 189 | 189 | 182 | 182 | 13,000 | 455 |
| 2014-01-31 | 200 | 200 | 185 | 185 | 26,000 | 462.50 |
| 2014-01-30 | 199 | 203 | 199 | 200 | 9,000 | 500 |
| 2014-01-29 | 202 | 207 | 201 | 203 | 79,000 | 507.50 |
| 2014-01-28 | 218 | 221 | 217 | 221 | 35,000 | 552.50 |
| 2014-01-27 | 221 | 221 | 217 | 220 | 18,000 | 550 |
| 2014-01-24 | 220 | 222 | 220 | 221 | 10,000 | 552.50 |
| 2014-01-23 | 221 | 221 | 219 | 219 | 15,000 | 547.50 |
| 2014-01-22 | 222 | 222 | 221 | 222 | 11,000 | 555 |
| 2014-01-21 | 222 | 223 | 221 | 222 | 9,000 | 555 |
| 2014-01-20 | 223 | 224 | 221 | 223 | 18,000 | 557.50 |
| 2014-01-17 | 223 | 225 | 223 | 224 | 7,000 | 560 |
| 2014-01-16 | 225 | 225 | 224 | 225 | 12,000 | 562.50 |
| 2014-01-15 | 230 | 230 | 225 | 225 | 4,000 | 562.50 |
| 2014-01-14 | 218 | 224 | 218 | 223 | 24,000 | 557.50 |
| 2014-01-10 | 229 | 234 | 227 | 227 | 15,000 | 567.50 |
| 2014-01-09 | 220 | 226 | 220 | 224 | 19,000 | 560 |
| 2014-01-08 | 217 | 221 | 217 | 219 | 22,000 | 547.50 |
| 2014-01-07 | 214 | 216 | 213 | 216 | 8,000 | 540 |
| 2014-01-06 | 211 | 213 | 211 | 212 | 20,000 | 530 |
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
