1. HOME >
  2. 株価時系列 >
  3. 7878 >
  4. 2016年

7878 (株)光・彩 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3025825825725710,000642.50
2016-12-292562582562579,000642.50
2016-12-282582582572577,000642.50
2016-12-2725425625425611,000640
2016-12-262542542542541,000635
2016-12-222542542542543,000635
2016-12-212552552532543,000635
2016-12-202552552552551,000637.50
2016-12-192552552542545,000635
2016-12-162542542542541,000635
2016-12-152532542532542,000635
2016-12-122512512502504,000625
2016-12-092532532532532,000632.50
2016-12-082512512512512,000627.50
2016-12-072512512512511,000627.50
2016-12-062512512512511,000627.50
2016-12-022522542522542,000635
2016-12-012552552532533,000632.50
2016-11-302582582582582,000645
2016-11-292582582582585,000645
2016-11-282572582572583,000645
2016-11-252572572572571,000642.50
2016-11-242542562542564,000640
2016-11-222522522522521,000630
2016-11-212522532522532,000632.50
2016-11-182512512512511,000627.50
2016-11-172502502502501,000625
2016-11-162482482482481,000620
2016-11-152442442442442,000610
2016-11-142432432432437,000607.50
2016-11-112322322322321,000580
2016-11-102392392352354,000587.50
2016-11-0925325324024017,000600
2016-11-082532532532531,000632.50
2016-11-0725226025225810,000645
2016-11-042522522522521,000630
2016-11-022482502482507,000625
2016-11-012472472472472,000617.50
2016-10-312442462442464,000615
2016-10-282422432422432,000607.50
2016-10-272402412402413,000602.50
2016-10-262402402402403,000600
2016-10-242402402392405,000600
2016-10-212372372372372,000592.50
2016-10-202392392392393,000597.50
2016-10-192392392392391,000597.50
2016-10-182342402342408,000600
2016-10-142342352342352,000587.50
2016-10-122312312312312,000577.50
2016-10-112312322312327,000580
2016-10-072312342312342,000585
2016-10-062332332332331,000582.50
2016-10-052292372282377,000592.50
2016-10-042282292282285,000570
2016-10-032282282282281,000570
2016-09-302272282272282,000570
2016-09-292292292272272,000567.50
2016-09-282252252252252,000562.50
2016-09-272252252252257,000562.50
2016-09-262202202182185,000545
2016-09-232212212212213,000552.50
2016-09-212212212212212,000552.50
2016-09-202222222222221,000555
2016-09-162212222212223,000555
2016-09-152212212212211,000552.50
2016-09-142212212212212,000552.50
2016-09-132202212202214,000552.50
2016-09-122202202202201,000550
2016-09-092172202172202,000550
2016-09-082162162162161,000540
2016-09-072162162162161,000540
2016-09-062162172162164,000540
2016-09-052152162152162,000540
2016-09-022142152142152,000537.50
2016-09-012102102102101,000525
2016-08-312112112112111,000527.50
2016-08-262102132102132,000532.50
2016-08-252112112092093,000522.50
2016-08-242052052052051,000512.50
2016-08-172172172172171,000542.50
2016-08-162032032022023,000505
2016-08-102072072072071,000517.50
2016-08-042002002002001,000500
2016-08-022022022002003,000500
2016-07-272022032012024,000505
2016-07-252042042032032,000507.50
2016-07-212032032022022,000505
2016-07-202022022002024,000505
2016-07-192022022022021,000505
2016-07-132002002002002,000500
2016-07-122002002002001,000500
2016-07-112002001971972,000492.50
2016-07-072002002002004,000500
2016-07-052002002002001,000500
2016-07-041961961961961,000490
2016-06-301941941941941,000485
2016-06-291931931931931,000482.50
2016-06-281911911911911,000477.50
2016-06-271951951911933,000482.50
2016-06-241951951951951,000487.50
2016-06-221971971971971,000492.50
2016-06-201971971971972,000492.50
2016-06-142002002002001,000500
2016-06-132002001981982,000495
2016-06-092002002002001,000500
2016-06-072002002002001,000500
2016-06-022002042002042,000510
2016-06-012042042042041,000510
2016-05-242042042042041,000510
2016-05-131971971971971,000492.50
2016-05-121991991991991,000497.50
2016-04-282002001921927,000480
2016-04-271981981981981,000495
2016-04-261981981981981,000495
2016-04-252002002002001,000500
2016-04-221951951941942,000485
2016-04-181981981911912,000477.50
2016-04-141911911911911,000477.50
2016-04-131911911911913,000477.50
2016-04-081931931931931,000482.50
2016-04-061931931881883,000470
2016-04-051951951951951,000487.50
2016-04-041971971971971,000492.50
2016-04-011991991991991,000497.50
2016-03-311962021932024,000505
2016-03-301941941941941,000485
2016-03-291951951951951,000487.50
2016-03-281961961961961,000490
2016-03-241931951931954,000487.50
2016-03-231881881881882,000470
2016-03-171861861861861,000465
2016-03-141851871851867,000465
2016-03-091811811811812,000452.50
2016-03-041801811801812,000452.50
2016-03-031801801801801,000450
2016-03-021821821821821,000455
2016-03-011821821821821,000455
2016-02-261771791761784,000445
2016-02-251791791791793,000447.50
2016-02-241781781781782,000445
2016-02-171851851851851,000462.50
2016-02-161901901901903,000475
2016-02-151901901901901,000475
2016-02-121901901901902,000475
2016-02-101981981971972,000492.50
2016-02-092012011981988,000495
2016-02-052032032032031,000507.50
2016-02-042032032032031,000507.50
2016-02-032102102032037,000507.50
2016-02-022082102082103,000525
2016-02-012102112082098,000522.50
2016-01-292162162102107,000525
2016-01-282202202162165,000540
2016-01-2722022421822038,000550
2016-01-2624124423924022,000600
2016-01-2523424023423513,000587.50
2016-01-222352402352404,000600
2016-01-212382422352356,000587.50
2016-01-202432462432465,000615
2016-01-192392412392412,000602.50
2016-01-182352392352394,000597.50
2016-01-152412412402403,000600
2016-01-142502502412416,000602.50
2016-01-132502522502524,000630
2016-01-1225225324824814,000620
2016-01-082532542532542,000635
2016-01-072552552542543,000635
2016-01-062562562552553,000637.50
2016-01-052552552552555,000637.50
2016-01-042562572552554,000637.50

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