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 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 255 | 257 | 254 | 254 | 16,000 | 635 |
| 2015-12-29 | 253 | 255 | 253 | 254 | 5,000 | 635 |
| 2015-12-28 | 252 | 253 | 251 | 252 | 6,000 | 630 |
| 2015-12-25 | 256 | 256 | 251 | 251 | 5,000 | 627.50 |
| 2015-12-24 | 257 | 257 | 254 | 254 | 17,000 | 635 |
| 2015-12-22 | 257 | 257 | 257 | 257 | 2,000 | 642.50 |
| 2015-12-21 | 254 | 254 | 254 | 254 | 1,000 | 635 |
| 2015-12-18 | 256 | 257 | 254 | 257 | 8,000 | 642.50 |
| 2015-12-17 | 250 | 253 | 250 | 253 | 3,000 | 632.50 |
| 2015-12-16 | 250 | 251 | 250 | 251 | 4,000 | 627.50 |
| 2015-12-15 | 253 | 253 | 250 | 250 | 5,000 | 625 |
| 2015-12-14 | 252 | 253 | 252 | 253 | 2,000 | 632.50 |
| 2015-12-09 | 250 | 250 | 250 | 250 | 3,000 | 625 |
| 2015-12-08 | 257 | 257 | 250 | 250 | 14,000 | 625 |
| 2015-12-07 | 257 | 257 | 255 | 255 | 3,000 | 637.50 |
| 2015-12-04 | 257 | 257 | 255 | 256 | 4,000 | 640 |
| 2015-12-03 | 257 | 257 | 256 | 256 | 2,000 | 640 |
| 2015-12-02 | 257 | 257 | 257 | 257 | 2,000 | 642.50 |
| 2015-12-01 | 258 | 258 | 258 | 258 | 3,000 | 645 |
| 2015-11-30 | 258 | 258 | 255 | 255 | 6,000 | 637.50 |
| 2015-11-27 | 257 | 257 | 257 | 257 | 1,000 | 642.50 |
| 2015-11-26 | 254 | 257 | 254 | 257 | 4,000 | 642.50 |
| 2015-11-25 | 248 | 248 | 248 | 248 | 1,000 | 620 |
| 2015-11-24 | 248 | 248 | 248 | 248 | 1,000 | 620 |
| 2015-11-20 | 247 | 247 | 247 | 247 | 1,000 | 617.50 |
| 2015-11-19 | 250 | 250 | 247 | 247 | 4,000 | 617.50 |
| 2015-11-18 | 249 | 249 | 247 | 247 | 2,000 | 617.50 |
| 2015-11-17 | 245 | 245 | 244 | 244 | 3,000 | 610 |
| 2015-11-13 | 249 | 249 | 249 | 249 | 1,000 | 622.50 |
| 2015-11-12 | 249 | 249 | 249 | 249 | 4,000 | 622.50 |
| 2015-11-11 | 249 | 249 | 249 | 249 | 1,000 | 622.50 |
| 2015-11-10 | 251 | 251 | 248 | 248 | 6,000 | 620 |
| 2015-11-09 | 259 | 259 | 259 | 259 | 2,000 | 647.50 |
| 2015-11-05 | 252 | 259 | 252 | 259 | 5,000 | 647.50 |
| 2015-11-04 | 255 | 255 | 255 | 255 | 1,000 | 637.50 |
| 2015-11-02 | 256 | 260 | 256 | 260 | 7,000 | 650 |
| 2015-10-30 | 256 | 256 | 256 | 256 | 2,000 | 640 |
| 2015-10-29 | 256 | 256 | 256 | 256 | 3,000 | 640 |
| 2015-10-28 | 255 | 255 | 255 | 255 | 1,000 | 637.50 |
| 2015-10-27 | 255 | 255 | 255 | 255 | 2,000 | 637.50 |
| 2015-10-26 | 256 | 256 | 256 | 256 | 2,000 | 640 |
| 2015-10-23 | 254 | 254 | 254 | 254 | 3,000 | 635 |
| 2015-10-21 | 253 | 253 | 253 | 253 | 1,000 | 632.50 |
| 2015-10-20 | 255 | 255 | 255 | 255 | 1,000 | 637.50 |
| 2015-10-19 | 249 | 250 | 249 | 250 | 2,000 | 625 |
| 2015-10-16 | 248 | 249 | 248 | 249 | 3,000 | 622.50 |
| 2015-10-15 | 246 | 246 | 246 | 246 | 1,000 | 615 |
| 2015-10-13 | 246 | 246 | 246 | 246 | 5,000 | 615 |
| 2015-10-09 | 246 | 246 | 240 | 243 | 4,000 | 607.50 |
| 2015-10-08 | 245 | 245 | 245 | 245 | 1,000 | 612.50 |
| 2015-10-07 | 242 | 242 | 242 | 242 | 1,000 | 605 |
| 2015-10-06 | 235 | 236 | 235 | 236 | 4,000 | 590 |
| 2015-10-05 | 230 | 234 | 230 | 234 | 2,000 | 585 |
| 2015-10-01 | 227 | 227 | 227 | 227 | 4,000 | 567.50 |
| 2015-09-30 | 228 | 228 | 227 | 227 | 4,000 | 567.50 |
| 2015-09-29 | 227 | 227 | 227 | 227 | 1,000 | 567.50 |
| 2015-09-28 | 227 | 227 | 227 | 227 | 1,000 | 567.50 |
| 2015-09-25 | 226 | 226 | 226 | 226 | 2,000 | 565 |
| 2015-09-24 | 226 | 226 | 226 | 226 | 1,000 | 565 |
| 2015-09-18 | 226 | 226 | 226 | 226 | 1,000 | 565 |
| 2015-09-17 | 224 | 229 | 224 | 228 | 3,000 | 570 |
| 2015-09-16 | 231 | 231 | 230 | 230 | 2,000 | 575 |
| 2015-09-11 | 229 | 229 | 229 | 229 | 1,000 | 572.50 |
| 2015-09-10 | 226 | 226 | 221 | 221 | 2,000 | 552.50 |
| 2015-09-08 | 217 | 220 | 217 | 220 | 2,000 | 550 |
| 2015-09-07 | 220 | 220 | 213 | 217 | 10,000 | 542.50 |
| 2015-09-04 | 240 | 240 | 234 | 234 | 8,000 | 585 |
| 2015-09-03 | 242 | 243 | 242 | 243 | 4,000 | 607.50 |
| 2015-09-02 | 232 | 232 | 232 | 232 | 1,000 | 580 |
| 2015-08-31 | 242 | 242 | 240 | 240 | 3,000 | 600 |
| 2015-08-28 | 237 | 240 | 237 | 240 | 7,000 | 600 |
| 2015-08-27 | 236 | 237 | 236 | 237 | 4,000 | 592.50 |
| 2015-08-26 | 225 | 225 | 225 | 225 | 1,000 | 562.50 |
| 2015-08-25 | 206 | 219 | 206 | 219 | 8,000 | 547.50 |
| 2015-08-24 | 219 | 230 | 219 | 230 | 13,000 | 575 |
| 2015-08-21 | 243 | 243 | 234 | 235 | 4,000 | 587.50 |
| 2015-08-20 | 237 | 237 | 237 | 237 | 1,000 | 592.50 |
| 2015-08-18 | 240 | 240 | 240 | 240 | 2,000 | 600 |
| 2015-08-17 | 244 | 245 | 241 | 241 | 4,000 | 602.50 |
| 2015-08-13 | 239 | 239 | 239 | 239 | 1,000 | 597.50 |
| 2015-08-12 | 239 | 239 | 239 | 239 | 1,000 | 597.50 |
| 2015-08-11 | 240 | 244 | 240 | 244 | 2,000 | 610 |
| 2015-08-10 | 237 | 237 | 237 | 237 | 1,000 | 592.50 |
| 2015-08-07 | 240 | 240 | 237 | 237 | 2,000 | 592.50 |
| 2015-08-05 | 239 | 239 | 239 | 239 | 1,000 | 597.50 |
| 2015-08-04 | 236 | 236 | 236 | 236 | 4,000 | 590 |
| 2015-08-03 | 247 | 247 | 238 | 238 | 5,000 | 595 |
| 2015-07-31 | 242 | 242 | 242 | 242 | 1,000 | 605 |
| 2015-07-30 | 238 | 240 | 238 | 240 | 4,000 | 600 |
| 2015-07-29 | 238 | 239 | 238 | 239 | 4,000 | 597.50 |
| 2015-07-28 | 238 | 238 | 238 | 238 | 2,000 | 595 |
| 2015-07-27 | 240 | 240 | 239 | 240 | 3,000 | 600 |
| 2015-07-24 | 241 | 241 | 240 | 240 | 2,000 | 600 |
| 2015-07-23 | 240 | 240 | 240 | 240 | 1,000 | 600 |
| 2015-07-21 | 249 | 249 | 248 | 248 | 2,000 | 620 |
| 2015-07-17 | 238 | 238 | 238 | 238 | 2,000 | 595 |
| 2015-07-16 | 240 | 240 | 238 | 238 | 3,000 | 595 |
| 2015-07-15 | 238 | 238 | 238 | 238 | 3,000 | 595 |
| 2015-07-14 | 239 | 240 | 239 | 240 | 2,000 | 600 |
| 2015-07-13 | 235 | 248 | 233 | 236 | 8,000 | 590 |
| 2015-07-10 | 232 | 247 | 232 | 234 | 10,000 | 585 |
| 2015-07-09 | 240 | 240 | 231 | 231 | 7,000 | 577.50 |
| 2015-07-03 | 248 | 248 | 248 | 248 | 1,000 | 620 |
| 2015-07-02 | 250 | 250 | 250 | 250 | 3,000 | 625 |
| 2015-07-01 | 248 | 248 | 248 | 248 | 2,000 | 620 |
| 2015-06-30 | 247 | 248 | 241 | 248 | 5,000 | 620 |
| 2015-06-29 | 240 | 240 | 240 | 240 | 1,000 | 600 |
| 2015-06-26 | 241 | 245 | 241 | 245 | 4,000 | 612.50 |
| 2015-06-25 | 243 | 243 | 241 | 241 | 3,000 | 602.50 |
| 2015-06-24 | 245 | 245 | 245 | 245 | 4,000 | 612.50 |
| 2015-06-23 | 255 | 255 | 247 | 247 | 9,000 | 617.50 |
| 2015-06-18 | 251 | 251 | 251 | 251 | 1,000 | 627.50 |
| 2015-06-17 | 252 | 253 | 250 | 251 | 6,000 | 627.50 |
| 2015-06-15 | 236 | 245 | 236 | 245 | 4,000 | 612.50 |
| 2015-06-12 | 259 | 259 | 231 | 232 | 24,000 | 580 |
| 2015-06-08 | 264 | 264 | 259 | 261 | 3,000 | 652.50 |
| 2015-06-05 | 258 | 267 | 258 | 264 | 18,000 | 660 |
| 2015-06-04 | 254 | 255 | 254 | 255 | 2,000 | 637.50 |
| 2015-06-02 | 250 | 250 | 250 | 250 | 2,000 | 625 |
| 2015-05-29 | 247 | 254 | 247 | 249 | 4,000 | 622.50 |
| 2015-05-28 | 250 | 250 | 250 | 250 | 1,000 | 625 |
| 2015-05-25 | 250 | 250 | 250 | 250 | 2,000 | 625 |
| 2015-05-22 | 248 | 248 | 247 | 247 | 3,000 | 617.50 |
| 2015-05-21 | 248 | 248 | 248 | 248 | 1,000 | 620 |
| 2015-05-18 | 244 | 248 | 244 | 248 | 2,000 | 620 |
| 2015-05-12 | 255 | 255 | 248 | 248 | 3,000 | 620 |
| 2015-05-11 | 249 | 249 | 249 | 249 | 1,000 | 622.50 |
| 2015-05-08 | 250 | 250 | 249 | 249 | 3,000 | 622.50 |
| 2015-05-07 | 249 | 249 | 249 | 249 | 1,000 | 622.50 |
| 2015-05-01 | 252 | 252 | 252 | 252 | 4,000 | 630 |
| 2015-04-28 | 252 | 252 | 252 | 252 | 1,000 | 630 |
| 2015-04-27 | 250 | 251 | 250 | 251 | 3,000 | 627.50 |
| 2015-04-23 | 251 | 252 | 245 | 245 | 3,000 | 612.50 |
| 2015-04-22 | 257 | 257 | 251 | 251 | 4,000 | 627.50 |
| 2015-04-17 | 255 | 255 | 255 | 255 | 2,000 | 637.50 |
| 2015-04-15 | 258 | 258 | 258 | 258 | 1,000 | 645 |
| 2015-04-14 | 259 | 259 | 255 | 255 | 7,000 | 637.50 |
| 2015-04-13 | 254 | 257 | 254 | 255 | 8,000 | 637.50 |
| 2015-04-10 | 252 | 254 | 252 | 253 | 3,000 | 632.50 |
| 2015-04-09 | 251 | 259 | 244 | 248 | 25,000 | 620 |
| 2015-04-08 | 253 | 259 | 250 | 256 | 11,000 | 640 |
| 2015-04-07 | 262 | 262 | 255 | 255 | 5,000 | 637.50 |
| 2015-04-06 | 251 | 251 | 246 | 246 | 5,000 | 615 |
| 2015-04-03 | 250 | 252 | 249 | 249 | 9,000 | 622.50 |
| 2015-04-02 | 250 | 253 | 248 | 250 | 14,000 | 625 |
| 2015-04-01 | 259 | 260 | 255 | 258 | 11,000 | 645 |
| 2015-03-31 | 270 | 270 | 259 | 263 | 8,000 | 657.50 |
| 2015-03-30 | 269 | 269 | 265 | 265 | 8,000 | 662.50 |
| 2015-03-27 | 271 | 271 | 271 | 271 | 8,000 | 677.50 |
| 2015-03-26 | 273 | 273 | 272 | 272 | 7,000 | 680 |
| 2015-03-25 | 274 | 274 | 274 | 274 | 2,000 | 685 |
| 2015-03-24 | 273 | 273 | 273 | 273 | 1,000 | 682.50 |
| 2015-03-23 | 273 | 276 | 273 | 273 | 6,000 | 682.50 |
| 2015-03-20 | 273 | 275 | 273 | 274 | 10,000 | 685 |
| 2015-03-19 | 278 | 279 | 275 | 279 | 12,000 | 697.50 |
| 2015-03-18 | 274 | 274 | 274 | 274 | 1,000 | 685 |
| 2015-03-17 | 272 | 276 | 272 | 276 | 7,000 | 690 |
| 2015-03-16 | 272 | 276 | 272 | 272 | 11,000 | 680 |
| 2015-03-13 | 272 | 276 | 272 | 276 | 3,000 | 690 |
| 2015-03-12 | 272 | 272 | 272 | 272 | 1,000 | 680 |
| 2015-03-11 | 273 | 273 | 272 | 272 | 3,000 | 680 |
| 2015-03-10 | 273 | 273 | 273 | 273 | 5,000 | 682.50 |
| 2015-03-09 | 276 | 276 | 273 | 273 | 7,000 | 682.50 |
| 2015-03-06 | 274 | 274 | 274 | 274 | 2,000 | 685 |
| 2015-03-05 | 278 | 280 | 275 | 276 | 17,000 | 690 |
| 2015-03-04 | 277 | 277 | 277 | 277 | 3,000 | 692.50 |
| 2015-03-03 | 276 | 277 | 276 | 277 | 5,000 | 692.50 |
| 2015-03-02 | 280 | 282 | 275 | 275 | 9,000 | 687.50 |
| 2015-02-27 | 281 | 281 | 276 | 277 | 5,000 | 692.50 |
| 2015-02-26 | 278 | 278 | 276 | 277 | 7,000 | 692.50 |
| 2015-02-25 | 278 | 279 | 278 | 278 | 10,000 | 695 |
| 2015-02-24 | 285 | 285 | 278 | 278 | 15,000 | 695 |
| 2015-02-23 | 297 | 300 | 275 | 283 | 23,000 | 707.50 |
| 2015-02-20 | 297 | 301 | 285 | 289 | 17,000 | 722.50 |
| 2015-02-19 | 281 | 320 | 281 | 305 | 72,000 | 762.50 |
| 2015-02-18 | 283 | 283 | 283 | 283 | 1,000 | 707.50 |
| 2015-02-17 | 280 | 284 | 280 | 283 | 3,000 | 707.50 |
| 2015-02-16 | 279 | 280 | 279 | 280 | 2,000 | 700 |
| 2015-02-13 | 280 | 280 | 279 | 279 | 11,000 | 697.50 |
| 2015-02-12 | 280 | 280 | 280 | 280 | 1,000 | 700 |
| 2015-02-10 | 273 | 275 | 273 | 275 | 4,000 | 687.50 |
| 2015-02-09 | 271 | 281 | 271 | 281 | 3,000 | 702.50 |
| 2015-02-06 | 280 | 280 | 271 | 271 | 4,000 | 677.50 |
| 2015-02-05 | 277 | 280 | 274 | 274 | 5,000 | 685 |
| 2015-02-04 | 288 | 288 | 288 | 288 | 1,000 | 720 |
| 2015-02-03 | 274 | 286 | 274 | 286 | 4,000 | 715 |
| 2015-02-02 | 287 | 287 | 282 | 282 | 6,000 | 705 |
| 2015-01-30 | 289 | 289 | 288 | 288 | 2,000 | 720 |
| 2015-01-29 | 290 | 293 | 286 | 288 | 20,000 | 720 |
| 2015-01-28 | 296 | 300 | 289 | 295 | 71,000 | 737.50 |
| 2015-01-27 | 304 | 338 | 304 | 323 | 77,000 | 807.50 |
| 2015-01-26 | 302 | 304 | 302 | 304 | 18,000 | 760 |
| 2015-01-23 | 302 | 304 | 302 | 302 | 13,000 | 755 |
| 2015-01-22 | 300 | 302 | 300 | 301 | 9,000 | 752.50 |
| 2015-01-21 | 299 | 300 | 299 | 300 | 2,000 | 750 |
| 2015-01-20 | 300 | 303 | 299 | 299 | 3,000 | 747.50 |
| 2015-01-19 | 302 | 302 | 299 | 300 | 3,000 | 750 |
| 2015-01-16 | 301 | 301 | 297 | 297 | 12,000 | 742.50 |
| 2015-01-15 | 303 | 304 | 303 | 304 | 4,000 | 760 |
| 2015-01-14 | 304 | 305 | 304 | 305 | 3,000 | 762.50 |
| 2015-01-13 | 309 | 309 | 300 | 300 | 16,000 | 750 |
| 2015-01-09 | 308 | 310 | 308 | 309 | 8,000 | 772.50 |
| 2015-01-08 | 304 | 309 | 304 | 308 | 9,000 | 770 |
| 2015-01-07 | 307 | 308 | 305 | 305 | 11,000 | 762.50 |
| 2015-01-06 | 311 | 311 | 305 | 308 | 15,000 | 770 |
| 2015-01-05 | 310 | 310 | 308 | 310 | 13,000 | 775 |
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
