7878 (株)光・彩 の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-3025525725425416,0001,270
2015-12-292532552532545,0001,270
2015-12-282522532512526,0001,260
2015-12-252562562512515,0001,255
2015-12-2425725725425417,0001,270
2015-12-222572572572572,0001,285
2015-12-212542542542541,0001,270
2015-12-182562572542578,0001,285
2015-12-172502532502533,0001,265
2015-12-162502512502514,0001,255
2015-12-152532532502505,0001,250
2015-12-142522532522532,0001,265
2015-12-092502502502503,0001,250
2015-12-0825725725025014,0001,250
2015-12-072572572552553,0001,275
2015-12-042572572552564,0001,280
2015-12-032572572562562,0001,280
2015-12-022572572572572,0001,285
2015-12-012582582582583,0001,290
2015-11-302582582552556,0001,275
2015-11-272572572572571,0001,285
2015-11-262542572542574,0001,285
2015-11-252482482482481,0001,240
2015-11-242482482482481,0001,240
2015-11-202472472472471,0001,235
2015-11-192502502472474,0001,235
2015-11-182492492472472,0001,235
2015-11-172452452442443,0001,220
2015-11-132492492492491,0001,245
2015-11-122492492492494,0001,245
2015-11-112492492492491,0001,245
2015-11-102512512482486,0001,240
2015-11-092592592592592,0001,295
2015-11-052522592522595,0001,295
2015-11-042552552552551,0001,275
2015-11-022562602562607,0001,300
2015-10-302562562562562,0001,280
2015-10-292562562562563,0001,280
2015-10-282552552552551,0001,275
2015-10-272552552552552,0001,275
2015-10-262562562562562,0001,280
2015-10-232542542542543,0001,270
2015-10-212532532532531,0001,265
2015-10-202552552552551,0001,275
2015-10-192492502492502,0001,250
2015-10-162482492482493,0001,245
2015-10-152462462462461,0001,230
2015-10-132462462462465,0001,230
2015-10-092462462402434,0001,215
2015-10-082452452452451,0001,225
2015-10-072422422422421,0001,210
2015-10-062352362352364,0001,180
2015-10-052302342302342,0001,170
2015-10-012272272272274,0001,135
2015-09-302282282272274,0001,135
2015-09-292272272272271,0001,135
2015-09-282272272272271,0001,135
2015-09-252262262262262,0001,130
2015-09-242262262262261,0001,130
2015-09-182262262262261,0001,130
2015-09-172242292242283,0001,140
2015-09-162312312302302,0001,150
2015-09-112292292292291,0001,145
2015-09-102262262212212,0001,105
2015-09-082172202172202,0001,100
2015-09-0722022021321710,0001,085
2015-09-042402402342348,0001,170
2015-09-032422432422434,0001,215
2015-09-022322322322321,0001,160
2015-08-312422422402403,0001,200
2015-08-282372402372407,0001,200
2015-08-272362372362374,0001,185
2015-08-262252252252251,0001,125
2015-08-252062192062198,0001,095
2015-08-2421923021923013,0001,150
2015-08-212432432342354,0001,175
2015-08-202372372372371,0001,185
2015-08-182402402402402,0001,200
2015-08-172442452412414,0001,205
2015-08-132392392392391,0001,195
2015-08-122392392392391,0001,195
2015-08-112402442402442,0001,220
2015-08-102372372372371,0001,185
2015-08-072402402372372,0001,185
2015-08-052392392392391,0001,195
2015-08-042362362362364,0001,180
2015-08-032472472382385,0001,190
2015-07-312422422422421,0001,210
2015-07-302382402382404,0001,200
2015-07-292382392382394,0001,195
2015-07-282382382382382,0001,190
2015-07-272402402392403,0001,200
2015-07-242412412402402,0001,200
2015-07-232402402402401,0001,200
2015-07-212492492482482,0001,240
2015-07-172382382382382,0001,190
2015-07-162402402382383,0001,190
2015-07-152382382382383,0001,190
2015-07-142392402392402,0001,200
2015-07-132352482332368,0001,180
2015-07-1023224723223410,0001,170
2015-07-092402402312317,0001,155
2015-07-032482482482481,0001,240
2015-07-022502502502503,0001,250
2015-07-012482482482482,0001,240
2015-06-302472482412485,0001,240
2015-06-292402402402401,0001,200
2015-06-262412452412454,0001,225
2015-06-252432432412413,0001,205
2015-06-242452452452454,0001,225
2015-06-232552552472479,0001,235
2015-06-182512512512511,0001,255
2015-06-172522532502516,0001,255
2015-06-152362452362454,0001,225
2015-06-1225925923123224,0001,160
2015-06-082642642592613,0001,305
2015-06-0525826725826418,0001,320
2015-06-042542552542552,0001,275
2015-06-022502502502502,0001,250
2015-05-292472542472494,0001,245
2015-05-282502502502501,0001,250
2015-05-252502502502502,0001,250
2015-05-222482482472473,0001,235
2015-05-212482482482481,0001,240
2015-05-182442482442482,0001,240
2015-05-122552552482483,0001,240
2015-05-112492492492491,0001,245
2015-05-082502502492493,0001,245
2015-05-072492492492491,0001,245
2015-05-012522522522524,0001,260
2015-04-282522522522521,0001,260
2015-04-272502512502513,0001,255
2015-04-232512522452453,0001,225
2015-04-222572572512514,0001,255
2015-04-172552552552552,0001,275
2015-04-152582582582581,0001,290
2015-04-142592592552557,0001,275
2015-04-132542572542558,0001,275
2015-04-102522542522533,0001,265
2015-04-0925125924424825,0001,240
2015-04-0825325925025611,0001,280
2015-04-072622622552555,0001,275
2015-04-062512512462465,0001,230
2015-04-032502522492499,0001,245
2015-04-0225025324825014,0001,250
2015-04-0125926025525811,0001,290
2015-03-312702702592638,0001,315
2015-03-302692692652658,0001,325
2015-03-272712712712718,0001,355
2015-03-262732732722727,0001,360
2015-03-252742742742742,0001,370
2015-03-242732732732731,0001,365
2015-03-232732762732736,0001,365
2015-03-2027327527327410,0001,370
2015-03-1927827927527912,0001,395
2015-03-182742742742741,0001,370
2015-03-172722762722767,0001,380
2015-03-1627227627227211,0001,360
2015-03-132722762722763,0001,380
2015-03-122722722722721,0001,360
2015-03-112732732722723,0001,360
2015-03-102732732732735,0001,365
2015-03-092762762732737,0001,365
2015-03-062742742742742,0001,370
2015-03-0527828027527617,0001,380
2015-03-042772772772773,0001,385
2015-03-032762772762775,0001,385
2015-03-022802822752759,0001,375
2015-02-272812812762775,0001,385
2015-02-262782782762777,0001,385
2015-02-2527827927827810,0001,390
2015-02-2428528527827815,0001,390
2015-02-2329730027528323,0001,415
2015-02-2029730128528917,0001,445
2015-02-1928132028130572,0001,525
2015-02-182832832832831,0001,415
2015-02-172802842802833,0001,415
2015-02-162792802792802,0001,400
2015-02-1328028027927911,0001,395
2015-02-122802802802801,0001,400
2015-02-102732752732754,0001,375
2015-02-092712812712813,0001,405
2015-02-062802802712714,0001,355
2015-02-052772802742745,0001,370
2015-02-042882882882881,0001,440
2015-02-032742862742864,0001,430
2015-02-022872872822826,0001,410
2015-01-302892892882882,0001,440
2015-01-2929029328628820,0001,440
2015-01-2829630028929571,0001,475
2015-01-2730433830432377,0001,615
2015-01-2630230430230418,0001,520
2015-01-2330230430230213,0001,510
2015-01-223003023003019,0001,505
2015-01-212993002993002,0001,500
2015-01-203003032992993,0001,495
2015-01-193023022993003,0001,500
2015-01-1630130129729712,0001,485
2015-01-153033043033044,0001,520
2015-01-143043053043053,0001,525
2015-01-1330930930030016,0001,500
2015-01-093083103083098,0001,545
2015-01-083043093043089,0001,540
2015-01-0730730830530511,0001,525
2015-01-0631131130530815,0001,540
2015-01-0531031030831013,0001,550

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