7878 (株)光・彩の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,639	2,645	2,639	2,640	800	660
2017-12-28	2,627	2,638	2,627	2,638	400	659.50
2017-12-27	2,617	2,625	2,617	2,625	400	656.25
2017-12-26	2,620	2,640	2,620	2,622	500	655.50
2017-12-25	2,639	2,639	2,639	2,639	600	659.75
2017-12-22	2,634	2,634	2,614	2,614	300	653.50
2017-12-21	2,610	2,635	2,610	2,635	300	658.75
2017-12-18	2,610	2,636	2,600	2,636	1,400	659
2017-12-15	2,621	2,621	2,621	2,621	500	655.25
2017-12-14	2,618	2,636	2,618	2,635	1,000	658.75
2017-12-13	2,617	2,618	2,617	2,618	200	654.50
2017-12-12	2,636	2,636	2,636	2,636	200	659
2017-12-11	2,639	2,639	2,638	2,639	300	659.75
2017-12-08	2,602	2,602	2,602	2,602	100	650.50
2017-12-07	2,650	2,650	2,602	2,602	300	650.50
2017-12-04	2,600	2,600	2,600	2,600	100	650
2017-11-30	2,596	2,596	2,591	2,591	200	647.75
2017-11-28	2,585	2,596	2,585	2,596	200	649
2017-11-27	2,583	2,583	2,583	2,583	300	645.75
2017-11-22	2,583	2,583	2,583	2,583	400	645.75
2017-11-21	2,635	2,635	2,617	2,617	200	654.25
2017-11-16	2,635	2,635	2,635	2,635	100	658.75
2017-11-13	2,625	2,625	2,625	2,625	200	656.25
2017-11-07	2,630	2,630	2,622	2,622	200	655.50
2017-11-02	2,630	2,630	2,630	2,630	100	657.50
2017-11-01	2,631	2,631	2,631	2,631	100	657.75
2017-10-31	2,631	2,631	2,631	2,631	300	657.75
2017-10-30	2,631	2,631	2,631	2,631	100	657.75
2017-10-27	2,674	2,674	2,631	2,631	600	657.75
2017-10-26	2,619	2,619	2,619	2,619	100	654.75
2017-10-25	2,599	2,630	2,599	2,601	300	650.25
2017-10-24	2,611	2,630	2,611	2,630	300	657.50
2017-10-23	2,612	2,612	2,611	2,611	200	652.75
2017-10-20	2,670	2,670	2,612	2,612	300	653
2017-10-19	2,630	2,630	2,630	2,630	200	657.50
2017-10-18	2,650	2,650	2,650	2,650	300	662.50
2017-10-17	2,624	2,640	2,600	2,616	1,000	654
2017-10-16	2,649	2,655	2,648	2,655	500	663.75
2017-10-12	2,643	2,643	2,604	2,624	700	656
2017-10-11	2,641	2,643	2,641	2,643	200	660.75
2017-10-10	2,636	2,640	2,636	2,640	300	660
2017-10-06	2,633	2,636	2,633	2,636	200	659
2017-10-05	2,641	2,641	2,632	2,632	600	658
2017-10-04	2,621	2,630	2,621	2,630	1,000	657.50
2017-10-02	2,601	2,602	2,601	2,602	300	650.50
2017-09-29	2,600	2,600	2,577	2,599	300	649.75
2017-09-28	2,572	2,572	2,572	2,572	100	643
2017-09-27	2,570	2,570	2,570	2,570	200	642.50
2017-09-26	2,551	2,560	2,551	2,560	700	640
2017-09-25	2,535	2,535	2,535	2,535	400	633.75
2017-09-22	2,534	2,534	2,534	2,534	300	633.50
2017-09-21	2,533	2,533	2,533	2,533	100	633.25
2017-09-20	2,542	2,542	2,542	2,542	600	635.50
2017-09-19	2,541	2,541	2,541	2,541	200	635.25
2017-09-14	2,540	2,540	2,540	2,540	100	635
2017-09-13	2,539	2,539	2,539	2,539	300	634.75
2017-09-11	2,539	2,539	2,539	2,539	100	634.75
2017-09-08	2,521	2,534	2,520	2,534	400	633.50
2017-09-07	2,521	2,521	2,521	2,521	400	630.25
2017-09-06	2,519	2,519	2,519	2,519	300	629.75
2017-09-05	2,516	2,525	2,516	2,525	300	631.25
2017-09-04	2,551	2,551	2,510	2,510	300	627.50
2017-08-31	2,512	2,516	2,512	2,516	300	629
2017-08-30	2,521	2,521	2,520	2,520	400	630
2017-08-28	2,580	2,580	2,580	2,580	200	645
2017-08-25	2,580	2,580	2,580	2,580	100	645
2017-08-23	2,540	2,540	2,540	2,540	200	635
2017-08-22	2,540	2,590	2,540	2,580	600	645
2017-08-21	2,550	2,597	2,540	2,540	500	635
2017-08-18	2,500	2,520	2,475	2,520	500	630
2017-08-17	2,505	2,505	2,500	2,500	200	625
2017-08-16	2,500	2,574	2,500	2,574	500	643.50
2017-08-15	2,500	2,600	2,500	2,600	1,500	650
2017-08-14	2,500	2,500	2,500	2,500	100	625
2017-08-10	2,500	2,500	2,500	2,500	500	625
2017-08-09	2,460	2,474	2,460	2,474	400	618.50
2017-08-08	2,440	2,440	2,440	2,440	200	610
2017-08-07	2,440	2,460	2,432	2,432	400	608
2017-08-03	2,470	2,470	2,433	2,433	200	608.25
2017-08-02	2,425	2,450	2,425	2,450	200	612.50
2017-08-01	2,410	2,410	2,410	2,410	200	602.50
2017-07-31	2,411	2,411	2,410	2,410	200	602.50
2017-07-28	2,460	2,460	2,400	2,400	200	600
2017-07-27	2,400	2,400	2,400	2,400	100	600
2017-07-26	250	250	245	245	6,000	612.50
2017-07-25	248	249	247	247	6,000	617.50
2017-07-20	252	260	250	250	17,000	625
2017-07-19	248	252	248	252	2,000	630
2017-07-18	251	251	248	248	2,000	620
2017-07-14	250	251	250	251	5,000	627.50
2017-07-13	250	250	250	250	3,000	625
2017-07-12	250	250	250	250	5,000	625
2017-07-11	249	250	248	248	5,000	620
2017-07-10	248	248	248	248	5,000	620
2017-07-07	246	247	246	247	3,000	617.50
2017-07-06	244	244	244	244	1,000	610
2017-07-05	244	244	243	243	5,000	607.50
2017-07-04	242	243	242	243	5,000	607.50
2017-07-03	236	242	236	242	6,000	605
2017-06-30	235	235	234	234	3,000	585
2017-06-27	234	237	234	234	11,000	585
2017-06-23	230	230	230	230	2,000	575
2017-06-22	233	233	233	233	1,000	582.50
2017-06-21	232	232	232	232	1,000	580
2017-06-20	232	232	232	232	2,000	580
2017-06-19	235	235	235	235	1,000	587.50
2017-06-14	232	232	230	230	3,000	575
2017-06-12	232	232	230	230	2,000	575
2017-06-09	230	230	230	230	1,000	575
2017-06-06	233	233	229	229	4,000	572.50
2017-06-05	232	232	232	232	1,000	580
2017-06-01	230	235	230	235	3,000	587.50
2017-05-30	230	230	230	230	1,000	575
2017-05-29	230	230	230	230	2,000	575
2017-05-25	230	230	230	230	1,000	575
2017-05-23	232	232	230	230	2,000	575
2017-05-22	230	230	230	230	1,000	575
2017-05-19	230	230	230	230	1,000	575
2017-05-17	231	231	231	231	1,000	577.50
2017-05-16	230	230	230	230	1,000	575
2017-05-12	230	230	230	230	1,000	575
2017-05-10	231	231	230	230	3,000	575
2017-05-09	237	237	233	233	3,000	582.50
2017-05-08	237	237	237	237	1,000	592.50
2017-05-02	230	230	230	230	1,000	575
2017-05-01	231	231	231	231	1,000	577.50
2017-04-28	228	228	228	228	3,000	570
2017-04-27	228	228	228	228	1,000	570
2017-04-21	226	226	226	226	1,000	565
2017-04-19	225	225	225	225	1,000	562.50
2017-04-17	225	225	225	225	1,000	562.50
2017-04-14	225	225	225	225	4,000	562.50
2017-04-13	226	226	225	225	2,000	562.50
2017-04-12	229	229	226	226	2,000	565
2017-04-11	229	229	229	229	1,000	572.50
2017-04-10	229	229	229	229	1,000	572.50
2017-04-07	230	230	230	230	3,000	575
2017-04-05	231	231	231	231	5,000	577.50
2017-04-04	237	237	237	237	1,000	592.50
2017-04-03	234	234	234	234	1,000	585
2017-03-31	234	234	234	234	1,000	585
2017-03-29	235	235	235	235	1,000	587.50
2017-03-28	240	240	234	234	3,000	585
2017-03-27	241	241	241	241	4,000	602.50
2017-03-23	236	241	236	241	2,000	602.50
2017-03-22	237	237	237	237	1,000	592.50
2017-03-21	241	241	238	238	2,000	595
2017-03-17	238	238	238	238	2,000	595
2017-03-16	238	238	238	238	2,000	595
2017-03-13	241	242	241	241	5,000	602.50
2017-03-06	242	242	242	242	1,000	605
2017-03-02	243	243	242	242	2,000	605
2017-03-01	244	244	242	242	3,000	605
2017-02-28	240	243	240	243	3,000	607.50
2017-02-27	239	239	239	239	1,000	597.50
2017-02-23	237	237	237	237	1,000	592.50
2017-02-22	236	236	236	236	2,000	590
2017-02-21	236	236	236	236	3,000	590
2017-02-20	235	235	235	235	1,000	587.50
2017-02-17	238	238	238	238	1,000	595
2017-02-16	237	238	235	235	6,000	587.50
2017-02-15	235	235	235	235	1,000	587.50
2017-02-14	235	235	232	235	5,000	587.50
2017-02-13	230	231	230	230	3,000	575
2017-02-09	236	236	236	236	1,000	590
2017-02-06	234	234	233	233	2,000	582.50
2017-02-03	236	236	236	236	1,000	590
2017-02-02	230	232	228	228	8,000	570
2017-02-01	240	240	227	230	15,000	575
2017-01-31	248	248	242	242	10,000	605
2017-01-30	248	249	248	249	4,000	622.50
2017-01-27	242	254	242	248	51,000	620
2017-01-26	265	270	265	270	25,000	675
2017-01-25	265	266	265	265	9,000	662.50
2017-01-24	265	265	265	265	8,000	662.50
2017-01-23	264	265	262	265	11,000	662.50
2017-01-20	261	264	261	264	6,000	660
2017-01-19	262	262	261	262	5,000	655
2017-01-18	264	264	260	261	7,000	652.50
2017-01-17	266	266	264	265	8,000	662.50
2017-01-16	264	266	264	266	13,000	665
2017-01-13	264	264	262	264	11,000	660
2017-01-12	263	264	262	263	10,000	657.50
2017-01-11	262	263	262	263	12,000	657.50
2017-01-10	262	263	262	262	11,000	655
2017-01-06	262	264	261	264	17,000	660
2017-01-05	261	263	260	262	9,000	655
2017-01-04	258	260	258	259	45,000	647.50

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

7878 (株)光・彩 の時系列データ [2017年度]

7878 (株)光・彩の時系列データ [2017年度]