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
2016-12-3025825825725710,0001,285
2016-12-292562582562579,0001,285
2016-12-282582582572577,0001,285
2016-12-2725425625425611,0001,280
2016-12-262542542542541,0001,270
2016-12-222542542542543,0001,270
2016-12-212552552532543,0001,270
2016-12-202552552552551,0001,275
2016-12-192552552542545,0001,270
2016-12-162542542542541,0001,270
2016-12-152532542532542,0001,270
2016-12-122512512502504,0001,250
2016-12-092532532532532,0001,265
2016-12-082512512512512,0001,255
2016-12-072512512512511,0001,255
2016-12-062512512512511,0001,255
2016-12-022522542522542,0001,270
2016-12-012552552532533,0001,265
2016-11-302582582582582,0001,290
2016-11-292582582582585,0001,290
2016-11-282572582572583,0001,290
2016-11-252572572572571,0001,285
2016-11-242542562542564,0001,280
2016-11-222522522522521,0001,260
2016-11-212522532522532,0001,265
2016-11-182512512512511,0001,255
2016-11-172502502502501,0001,250
2016-11-162482482482481,0001,240
2016-11-152442442442442,0001,220
2016-11-142432432432437,0001,215
2016-11-112322322322321,0001,160
2016-11-102392392352354,0001,175
2016-11-0925325324024017,0001,200
2016-11-082532532532531,0001,265
2016-11-0725226025225810,0001,290
2016-11-042522522522521,0001,260
2016-11-022482502482507,0001,250
2016-11-012472472472472,0001,235
2016-10-312442462442464,0001,230
2016-10-282422432422432,0001,215
2016-10-272402412402413,0001,205
2016-10-262402402402403,0001,200
2016-10-242402402392405,0001,200
2016-10-212372372372372,0001,185
2016-10-202392392392393,0001,195
2016-10-192392392392391,0001,195
2016-10-182342402342408,0001,200
2016-10-142342352342352,0001,175
2016-10-122312312312312,0001,155
2016-10-112312322312327,0001,160
2016-10-072312342312342,0001,170
2016-10-062332332332331,0001,165
2016-10-052292372282377,0001,185
2016-10-042282292282285,0001,140
2016-10-032282282282281,0001,140
2016-09-302272282272282,0001,140
2016-09-292292292272272,0001,135
2016-09-282252252252252,0001,125
2016-09-272252252252257,0001,125
2016-09-262202202182185,0001,090
2016-09-232212212212213,0001,105
2016-09-212212212212212,0001,105
2016-09-202222222222221,0001,110
2016-09-162212222212223,0001,110
2016-09-152212212212211,0001,105
2016-09-142212212212212,0001,105
2016-09-132202212202214,0001,105
2016-09-122202202202201,0001,100
2016-09-092172202172202,0001,100
2016-09-082162162162161,0001,080
2016-09-072162162162161,0001,080
2016-09-062162172162164,0001,080
2016-09-052152162152162,0001,080
2016-09-022142152142152,0001,075
2016-09-012102102102101,0001,050
2016-08-312112112112111,0001,055
2016-08-262102132102132,0001,065
2016-08-252112112092093,0001,045
2016-08-242052052052051,0001,025
2016-08-172172172172171,0001,085
2016-08-162032032022023,0001,010
2016-08-102072072072071,0001,035
2016-08-042002002002001,0001,000
2016-08-022022022002003,0001,000
2016-07-272022032012024,0001,010
2016-07-252042042032032,0001,015
2016-07-212032032022022,0001,010
2016-07-202022022002024,0001,010
2016-07-192022022022021,0001,010
2016-07-132002002002002,0001,000
2016-07-122002002002001,0001,000
2016-07-112002001971972,000985
2016-07-072002002002004,0001,000
2016-07-052002002002001,0001,000
2016-07-041961961961961,000980
2016-06-301941941941941,000970
2016-06-291931931931931,000965
2016-06-281911911911911,000955
2016-06-271951951911933,000965
2016-06-241951951951951,000975
2016-06-221971971971971,000985
2016-06-201971971971972,000985
2016-06-142002002002001,0001,000
2016-06-132002001981982,000990
2016-06-092002002002001,0001,000
2016-06-072002002002001,0001,000
2016-06-022002042002042,0001,020
2016-06-012042042042041,0001,020
2016-05-242042042042041,0001,020
2016-05-131971971971971,000985
2016-05-121991991991991,000995
2016-04-282002001921927,000960
2016-04-271981981981981,000990
2016-04-261981981981981,000990
2016-04-252002002002001,0001,000
2016-04-221951951941942,000970
2016-04-181981981911912,000955
2016-04-141911911911911,000955
2016-04-131911911911913,000955
2016-04-081931931931931,000965
2016-04-061931931881883,000940
2016-04-051951951951951,000975
2016-04-041971971971971,000985
2016-04-011991991991991,000995
2016-03-311962021932024,0001,010
2016-03-301941941941941,000970
2016-03-291951951951951,000975
2016-03-281961961961961,000980
2016-03-241931951931954,000975
2016-03-231881881881882,000940
2016-03-171861861861861,000930
2016-03-141851871851867,000930
2016-03-091811811811812,000905
2016-03-041801811801812,000905
2016-03-031801801801801,000900
2016-03-021821821821821,000910
2016-03-011821821821821,000910
2016-02-261771791761784,000890
2016-02-251791791791793,000895
2016-02-241781781781782,000890
2016-02-171851851851851,000925
2016-02-161901901901903,000950
2016-02-151901901901901,000950
2016-02-121901901901902,000950
2016-02-101981981971972,000985
2016-02-092012011981988,000990
2016-02-052032032032031,0001,015
2016-02-042032032032031,0001,015
2016-02-032102102032037,0001,015
2016-02-022082102082103,0001,050
2016-02-012102112082098,0001,045
2016-01-292162162102107,0001,050
2016-01-282202202162165,0001,080
2016-01-2722022421822038,0001,100
2016-01-2624124423924022,0001,200
2016-01-2523424023423513,0001,175
2016-01-222352402352404,0001,200
2016-01-212382422352356,0001,175
2016-01-202432462432465,0001,230
2016-01-192392412392412,0001,205
2016-01-182352392352394,0001,195
2016-01-152412412402403,0001,200
2016-01-142502502412416,0001,205
2016-01-132502522502524,0001,260
2016-01-1225225324824814,0001,240
2016-01-082532542532542,0001,270
2016-01-072552552542543,0001,270
2016-01-062562562552553,0001,275
2016-01-052552552552555,0001,275
2016-01-042562572552554,0001,275

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