7878 (株)光・彩 の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-12-30 | 3,305 | 3,355 | 3,280 | 3,345 | 1,200 | 1,672.50 |
2021-12-29 | 3,300 | 3,305 | 3,245 | 3,245 | 900 | 1,622.50 |
2021-12-28 | 3,255 | 3,295 | 3,200 | 3,295 | 1,000 | 1,647.50 |
2021-12-27 | 3,225 | 3,230 | 3,095 | 3,185 | 2,100 | 1,592.50 |
2021-12-24 | 3,340 | 3,340 | 3,295 | 3,295 | 500 | 1,647.50 |
2021-12-23 | 3,380 | 3,380 | 3,380 | 3,380 | 100 | 1,690 |
2021-12-22 | 3,390 | 3,390 | 3,380 | 3,380 | 200 | 1,690 |
2021-12-21 | - | - | - | 3,385 | - | 1,692.50 |
2021-12-20 | 3,385 | 3,385 | 3,385 | 3,385 | 300 | 1,692.50 |
2021-12-17 | 3,245 | 3,480 | 3,245 | 3,245 | 3,000 | 1,622.50 |
2021-12-16 | 3,295 | 3,295 | 3,235 | 3,235 | 500 | 1,617.50 |
2021-12-15 | 3,295 | 3,295 | 3,295 | 3,295 | 100 | 1,647.50 |
2021-12-14 | 3,095 | 3,295 | 3,095 | 3,295 | 200 | 1,647.50 |
2021-12-13 | 3,240 | 3,240 | 3,105 | 3,145 | 1,000 | 1,572.50 |
2021-12-10 | 3,230 | 3,350 | 3,230 | 3,310 | 2,700 | 1,655 |
2021-12-09 | 3,215 | 3,220 | 3,215 | 3,220 | 400 | 1,610 |
2021-12-08 | 3,210 | 3,210 | 3,210 | 3,210 | 100 | 1,605 |
2021-12-07 | - | - | - | 3,160 | - | 1,580 |
2021-12-06 | 3,210 | 3,210 | 3,135 | 3,160 | 800 | 1,580 |
2021-12-03 | 3,150 | 3,150 | 3,120 | 3,120 | 200 | 1,560 |
2021-12-02 | 3,190 | 3,190 | 3,165 | 3,165 | 800 | 1,582.50 |
2021-12-01 | 3,190 | 3,190 | 3,190 | 3,190 | 100 | 1,595 |
2021-11-30 | 3,225 | 3,225 | 3,225 | 3,225 | 200 | 1,612.50 |
2021-11-29 | 3,210 | 3,210 | 3,160 | 3,160 | 900 | 1,580 |
2021-11-26 | - | - | - | 3,130 | - | 1,565 |
2021-11-25 | 3,130 | 3,130 | 3,130 | 3,130 | 100 | 1,565 |
2021-11-24 | 3,185 | 3,185 | 3,185 | 3,185 | 200 | 1,592.50 |
2021-11-22 | 3,175 | 3,175 | 3,175 | 3,175 | 100 | 1,587.50 |
2021-11-19 | 3,160 | 3,160 | 3,140 | 3,140 | 500 | 1,570 |
2021-11-18 | - | - | - | 3,180 | - | 1,590 |
2021-11-17 | 3,160 | 3,180 | 3,160 | 3,180 | 300 | 1,590 |
2021-11-16 | 3,150 | 3,150 | 3,150 | 3,150 | 100 | 1,575 |
2021-11-15 | 3,140 | 3,140 | 3,140 | 3,140 | 200 | 1,570 |
2021-11-12 | - | - | - | 3,120 | - | 1,560 |
2021-11-11 | 3,120 | 3,120 | 3,120 | 3,120 | 100 | 1,560 |
2021-11-10 | 3,140 | 3,140 | 3,120 | 3,120 | 400 | 1,560 |
2021-11-09 | 3,185 | 3,185 | 3,140 | 3,140 | 200 | 1,570 |
2021-11-08 | 3,160 | 3,190 | 3,145 | 3,185 | 500 | 1,592.50 |
2021-11-05 | 3,135 | 3,135 | 3,135 | 3,135 | 100 | 1,567.50 |
2021-11-04 | 3,145 | 3,145 | 3,100 | 3,100 | 200 | 1,550 |
2021-11-02 | 3,150 | 3,150 | 3,105 | 3,105 | 400 | 1,552.50 |
2021-11-01 | 3,145 | 3,145 | 3,075 | 3,075 | 400 | 1,537.50 |
2021-10-29 | - | - | - | 2,999 | - | 1,499.50 |
2021-10-28 | 2,999 | 2,999 | 2,999 | 2,999 | 100 | 1,499.50 |
2021-10-27 | 2,931 | 2,994 | 2,931 | 2,994 | 200 | 1,497 |
2021-10-26 | - | - | - | 2,905 | - | 1,452.50 |
2021-10-25 | - | - | - | 2,905 | - | 1,452.50 |
2021-10-22 | - | - | - | 2,905 | - | 1,452.50 |
2021-10-21 | - | - | - | 2,905 | - | 1,452.50 |
2021-10-20 | - | - | - | 2,905 | - | 1,452.50 |
2021-10-19 | 2,906 | 2,906 | 2,905 | 2,905 | 500 | 1,452.50 |
2021-10-18 | 2,930 | 2,930 | 2,900 | 2,900 | 200 | 1,450 |
2021-10-15 | 2,930 | 2,930 | 2,930 | 2,930 | 100 | 1,465 |
2021-10-14 | 2,930 | 2,930 | 2,930 | 2,930 | 200 | 1,465 |
2021-10-13 | 2,961 | 2,961 | 2,961 | 2,961 | 100 | 1,480.50 |
2021-10-12 | 2,960 | 2,960 | 2,960 | 2,960 | 200 | 1,480 |
2021-10-11 | - | - | - | 2,878 | - | 1,439 |
2021-10-08 | 2,877 | 2,878 | 2,877 | 2,878 | 200 | 1,439 |
2021-10-07 | 2,800 | 2,855 | 2,800 | 2,855 | 700 | 1,427.50 |
2021-10-06 | 2,828 | 2,830 | 2,790 | 2,790 | 300 | 1,395 |
2021-10-05 | 2,920 | 2,920 | 2,720 | 2,781 | 1,700 | 1,390.50 |
2021-10-04 | 2,928 | 2,928 | 2,928 | 2,928 | 500 | 1,464 |
2021-10-01 | - | - | - | 2,942 | - | 1,471 |
2021-09-30 | 2,943 | 2,943 | 2,942 | 2,942 | 700 | 1,471 |
2021-09-29 | 2,935 | 2,985 | 2,935 | 2,942 | 400 | 1,471 |
2021-09-28 | 3,005 | 3,005 | 3,005 | 3,005 | 200 | 1,502.50 |
2021-09-27 | 2,926 | 2,999 | 2,926 | 2,999 | 700 | 1,499.50 |
2021-09-24 | - | - | - | 2,925 | - | 1,462.50 |
2021-09-22 | 2,935 | 2,935 | 2,925 | 2,925 | 200 | 1,462.50 |
2021-09-21 | 2,913 | 2,913 | 2,913 | 2,913 | 800 | 1,456.50 |
2021-09-17 | 2,878 | 2,987 | 2,878 | 2,915 | 500 | 1,457.50 |
2021-09-16 | 2,863 | 2,863 | 2,851 | 2,851 | 600 | 1,425.50 |
2021-09-15 | - | - | - | 2,901 | - | 1,450.50 |
2021-09-14 | 2,949 | 2,949 | 2,851 | 2,901 | 800 | 1,450.50 |
2021-09-13 | 2,963 | 3,080 | 2,850 | 2,949 | 5,400 | 1,474.50 |
2021-09-10 | 2,803 | 2,820 | 2,802 | 2,820 | 500 | 1,410 |
2021-09-09 | - | - | - | 2,802 | - | 1,401 |
2021-09-08 | 2,802 | 2,802 | 2,802 | 2,802 | 100 | 1,401 |
2021-09-07 | - | - | - | 2,800 | - | 1,400 |
2021-09-06 | 2,800 | 2,800 | 2,800 | 2,800 | 100 | 1,400 |
2021-09-03 | - | - | - | 2,840 | - | 1,420 |
2021-09-02 | 2,840 | 2,840 | 2,840 | 2,840 | 300 | 1,420 |
2021-09-01 | 2,800 | 2,839 | 2,800 | 2,839 | 300 | 1,419.50 |
2021-08-31 | 2,777 | 2,827 | 2,777 | 2,820 | 300 | 1,410 |
2021-08-30 | - | - | - | 2,806 | - | 1,403 |
2021-08-27 | 2,800 | 2,806 | 2,800 | 2,806 | 1,000 | 1,403 |
2021-08-26 | 2,855 | 2,900 | 2,855 | 2,900 | 700 | 1,450 |
2021-08-25 | 2,850 | 2,850 | 2,800 | 2,800 | 400 | 1,400 |
2021-08-24 | 2,750 | 2,800 | 2,750 | 2,800 | 1,000 | 1,400 |
2021-08-23 | 2,750 | 2,750 | 2,740 | 2,750 | 700 | 1,375 |
2021-08-20 | 2,740 | 2,750 | 2,740 | 2,741 | 1,000 | 1,370.50 |
2021-08-19 | 2,743 | 2,743 | 2,700 | 2,700 | 300 | 1,350 |
2021-08-18 | 2,698 | 2,710 | 2,698 | 2,710 | 700 | 1,355 |
2021-08-17 | - | - | - | 2,620 | - | 1,310 |
2021-08-16 | 2,621 | 2,621 | 2,620 | 2,620 | 400 | 1,310 |
2021-08-13 | 2,620 | 2,620 | 2,620 | 2,620 | 100 | 1,310 |
2021-08-12 | 2,625 | 2,625 | 2,625 | 2,625 | 100 | 1,312.50 |
2021-08-11 | 2,624 | 2,624 | 2,624 | 2,624 | 100 | 1,312 |
2021-08-10 | 2,664 | 2,664 | 2,648 | 2,648 | 300 | 1,324 |
2021-08-06 | 2,664 | 2,664 | 2,664 | 2,664 | 200 | 1,332 |
2021-08-05 | 2,620 | 2,745 | 2,620 | 2,664 | 600 | 1,332 |
2021-08-04 | - | - | - | 2,581 | - | 1,290.50 |
2021-08-03 | 2,581 | 2,581 | 2,581 | 2,581 | 100 | 1,290.50 |
2021-08-02 | 2,631 | 2,631 | 2,581 | 2,581 | 200 | 1,290.50 |
2021-07-30 | 2,620 | 2,631 | 2,620 | 2,631 | 200 | 1,315.50 |
2021-07-29 | 2,623 | 2,623 | 2,620 | 2,620 | 200 | 1,310 |
2021-07-28 | 2,748 | 2,748 | 2,673 | 2,673 | 400 | 1,336.50 |
2021-07-27 | 2,700 | 2,700 | 2,700 | 2,700 | 300 | 1,350 |
2021-07-26 | 2,610 | 2,689 | 2,610 | 2,673 | 300 | 1,336.50 |
2021-07-21 | - | - | - | 2,610 | - | 1,305 |
2021-07-20 | 2,581 | 2,610 | 2,581 | 2,610 | 800 | 1,305 |
2021-07-19 | 2,559 | 2,564 | 2,559 | 2,564 | 400 | 1,282 |
2021-07-16 | 2,540 | 2,545 | 2,540 | 2,545 | 500 | 1,272.50 |
2021-07-15 | - | - | - | 2,540 | - | 1,270 |
2021-07-14 | 2,540 | 2,540 | 2,540 | 2,540 | 100 | 1,270 |
2021-07-13 | - | - | - | 2,540 | - | 1,270 |
2021-07-12 | 2,554 | 2,554 | 2,540 | 2,540 | 200 | 1,270 |
2021-07-09 | 2,532 | 2,532 | 2,532 | 2,532 | 200 | 1,266 |
2021-07-08 | 2,582 | 2,582 | 2,582 | 2,582 | 100 | 1,291 |
2021-07-07 | 2,562 | 2,562 | 2,562 | 2,562 | 100 | 1,281 |
2021-07-06 | 2,562 | 2,562 | 2,562 | 2,562 | 200 | 1,281 |
2021-07-05 | 2,565 | 2,565 | 2,540 | 2,562 | 300 | 1,281 |
2021-07-02 | - | - | - | 2,594 | - | 1,297 |
2021-07-01 | 2,544 | 2,594 | 2,544 | 2,594 | 400 | 1,297 |
2021-06-30 | 2,524 | 2,543 | 2,515 | 2,543 | 300 | 1,271.50 |
2021-06-29 | - | - | - | 2,522 | - | 1,261 |
2021-06-28 | 2,518 | 2,568 | 2,518 | 2,522 | 400 | 1,261 |
2021-06-25 | 2,511 | 2,520 | 2,511 | 2,515 | 300 | 1,257.50 |
2021-06-24 | 2,510 | 2,510 | 2,510 | 2,510 | 100 | 1,255 |
2021-06-23 | - | - | - | 2,512 | - | 1,256 |
2021-06-22 | 2,512 | 2,512 | 2,511 | 2,512 | 300 | 1,256 |
2021-06-21 | 2,515 | 2,515 | 2,511 | 2,511 | 200 | 1,255.50 |
2021-06-18 | 2,557 | 2,557 | 2,520 | 2,521 | 700 | 1,260.50 |
2021-06-17 | 2,525 | 2,537 | 2,524 | 2,530 | 900 | 1,265 |
2021-06-16 | 2,597 | 2,597 | 2,597 | 2,597 | 300 | 1,298.50 |
2021-06-15 | 2,558 | 2,558 | 2,488 | 2,500 | 1,200 | 1,250 |
2021-06-14 | 2,918 | 2,918 | 2,600 | 2,600 | 9,100 | 1,300 |
2021-06-11 | 2,518 | 2,518 | 2,518 | 2,518 | 300 | 1,259 |
2021-06-10 | 2,499 | 2,533 | 2,499 | 2,533 | 1,200 | 1,266.50 |
2021-06-09 | 2,499 | 2,499 | 2,499 | 2,499 | 100 | 1,249.50 |
2021-06-08 | 2,460 | 2,484 | 2,460 | 2,484 | 200 | 1,242 |
2021-06-07 | - | - | - | 2,500 | - | 1,250 |
2021-06-04 | - | - | - | 2,500 | - | 1,250 |
2021-06-03 | 2,510 | 2,530 | 2,500 | 2,500 | 600 | 1,250 |
2021-06-02 | 2,500 | 2,510 | 2,496 | 2,500 | 1,500 | 1,250 |
2021-06-01 | 2,433 | 2,433 | 2,433 | 2,433 | 100 | 1,216.50 |
2021-05-31 | - | - | - | 2,431 | - | 1,215.50 |
2021-05-28 | - | - | - | 2,431 | - | 1,215.50 |
2021-05-27 | 2,431 | 2,431 | 2,431 | 2,431 | 900 | 1,215.50 |
2021-05-26 | - | - | - | 2,431 | - | 1,215.50 |
2021-05-25 | - | - | - | 2,431 | - | 1,215.50 |
2021-05-24 | - | - | - | 2,431 | - | 1,215.50 |
2021-05-21 | - | - | - | 2,431 | - | 1,215.50 |
2021-05-20 | - | - | - | 2,431 | - | 1,215.50 |
2021-05-19 | - | - | - | 2,431 | - | 1,215.50 |
2021-05-18 | - | - | - | 2,431 | - | 1,215.50 |
2021-05-17 | - | - | - | 2,431 | - | 1,215.50 |
2021-05-14 | 2,431 | 2,431 | 2,431 | 2,431 | 100 | 1,215.50 |
2021-05-13 | 2,432 | 2,432 | 2,432 | 2,432 | 100 | 1,216 |
2021-05-12 | 2,433 | 2,433 | 2,432 | 2,432 | 200 | 1,216 |
2021-05-11 | - | - | - | 2,450 | - | 1,225 |
2021-05-10 | 2,450 | 2,450 | 2,450 | 2,450 | 300 | 1,225 |
2021-05-07 | 2,433 | 2,433 | 2,433 | 2,433 | 100 | 1,216.50 |
2021-05-06 | - | - | - | 2,433 | - | 1,216.50 |
2021-04-30 | 2,433 | 2,433 | 2,433 | 2,433 | 100 | 1,216.50 |
2021-04-28 | - | - | - | 2,431 | - | 1,215.50 |
2021-04-27 | - | - | - | 2,431 | - | 1,215.50 |
2021-04-26 | - | - | - | 2,431 | - | 1,215.50 |
2021-04-23 | - | - | - | 2,431 | - | 1,215.50 |
2021-04-22 | - | - | - | 2,431 | - | 1,215.50 |
2021-04-21 | 2,431 | 2,431 | 2,431 | 2,431 | 200 | 1,215.50 |
2021-04-20 | 2,431 | 2,432 | 2,431 | 2,432 | 200 | 1,216 |
2021-04-19 | 2,450 | 2,450 | 2,450 | 2,450 | 100 | 1,225 |
2021-04-16 | 2,425 | 2,460 | 2,425 | 2,460 | 200 | 1,230 |
2021-04-15 | 2,496 | 2,496 | 2,450 | 2,450 | 2,200 | 1,225 |
2021-04-14 | 2,450 | 2,450 | 2,450 | 2,450 | 200 | 1,225 |
2021-04-13 | 2,485 | 2,485 | 2,483 | 2,484 | 300 | 1,242 |
2021-04-12 | 2,497 | 2,497 | 2,422 | 2,422 | 200 | 1,211 |
2021-04-09 | 2,470 | 2,475 | 2,470 | 2,475 | 600 | 1,237.50 |
2021-04-08 | 2,404 | 2,436 | 2,404 | 2,436 | 1,000 | 1,218 |
2021-04-07 | 2,404 | 2,437 | 2,404 | 2,437 | 200 | 1,218.50 |
2021-04-06 | - | - | - | 2,404 | - | 1,202 |
2021-04-05 | 2,404 | 2,404 | 2,404 | 2,404 | 200 | 1,202 |
2021-04-02 | - | - | - | 2,450 | - | 1,225 |
2021-04-01 | 2,450 | 2,450 | 2,450 | 2,450 | 200 | 1,225 |
2021-03-31 | - | - | - | 2,400 | - | 1,200 |
2021-03-30 | - | - | - | 2,400 | - | 1,200 |
2021-03-29 | - | - | - | 2,400 | - | 1,200 |
2021-03-26 | - | - | - | 2,400 | - | 1,200 |
2021-03-25 | 2,400 | 2,400 | 2,400 | 2,400 | 100 | 1,200 |
2021-03-24 | 2,408 | 2,408 | 2,407 | 2,407 | 300 | 1,203.50 |
2021-03-23 | 2,410 | 2,456 | 2,410 | 2,410 | 600 | 1,205 |
2021-03-22 | - | - | - | 2,409 | - | 1,204.50 |
2021-03-19 | 2,422 | 2,424 | 2,409 | 2,409 | 600 | 1,204.50 |
2021-03-18 | 2,410 | 2,584 | 2,400 | 2,452 | 5,100 | 1,226 |
2021-03-17 | 2,344 | 2,360 | 2,344 | 2,360 | 800 | 1,180 |
2021-03-16 | - | - | - | 2,344 | - | 1,172 |
2021-03-15 | 2,350 | 2,350 | 2,344 | 2,344 | 300 | 1,172 |
2021-03-12 | 2,350 | 2,350 | 2,350 | 2,350 | 100 | 1,175 |
2021-03-11 | 2,359 | 2,359 | 2,359 | 2,359 | 100 | 1,179.50 |
2021-03-10 | 2,359 | 2,359 | 2,359 | 2,359 | 100 | 1,179.50 |
2021-03-09 | - | - | - | 2,350 | - | 1,175 |
2021-03-08 | 2,350 | 2,350 | 2,350 | 2,350 | 100 | 1,175 |
2021-03-05 | 2,310 | 2,310 | 2,310 | 2,310 | 200 | 1,155 |
2021-03-04 | - | - | - | 2,306 | - | 1,153 |
2021-03-03 | - | - | - | 2,306 | - | 1,153 |
2021-03-02 | 2,330 | 2,330 | 2,306 | 2,306 | 200 | 1,153 |
2021-03-01 | 2,350 | 2,380 | 2,350 | 2,380 | 200 | 1,190 |
2021-02-26 | 2,355 | 2,355 | 2,355 | 2,355 | 100 | 1,177.50 |
2021-02-25 | - | - | - | 2,350 | - | 1,175 |
2021-02-24 | 2,357 | 2,383 | 2,350 | 2,350 | 700 | 1,175 |
2021-02-22 | 2,355 | 2,400 | 2,355 | 2,400 | 300 | 1,200 |
2021-02-19 | 2,288 | 2,344 | 2,288 | 2,344 | 500 | 1,172 |
2021-02-18 | 2,288 | 2,288 | 2,288 | 2,288 | 500 | 1,144 |
2021-02-17 | 2,290 | 2,290 | 2,288 | 2,288 | 300 | 1,144 |
2021-02-16 | 2,290 | 2,290 | 2,261 | 2,288 | 300 | 1,144 |
2021-02-15 | 2,266 | 2,283 | 2,266 | 2,283 | 300 | 1,141.50 |
2021-02-12 | 2,265 | 2,265 | 2,265 | 2,265 | 100 | 1,132.50 |
2021-02-10 | 2,328 | 2,328 | 2,264 | 2,264 | 300 | 1,132 |
2021-02-09 | 2,256 | 2,307 | 2,256 | 2,307 | 600 | 1,153.50 |
2021-02-08 | 2,305 | 2,305 | 2,255 | 2,255 | 300 | 1,127.50 |
2021-02-05 | - | - | - | 2,305 | - | 1,152.50 |
2021-02-04 | 2,305 | 2,305 | 2,305 | 2,305 | 100 | 1,152.50 |
2021-02-03 | 2,355 | 2,355 | 2,295 | 2,295 | 800 | 1,147.50 |
2021-02-02 | 2,306 | 2,306 | 2,251 | 2,255 | 1,000 | 1,127.50 |
2021-02-01 | 2,401 | 2,401 | 2,305 | 2,305 | 1,300 | 1,152.50 |
2021-01-29 | 2,467 | 2,467 | 2,405 | 2,405 | 2,000 | 1,202.50 |
2021-01-28 | 2,456 | 2,507 | 2,432 | 2,492 | 7,100 | 1,246 |
2021-01-27 | 2,710 | 2,731 | 2,694 | 2,701 | 3,500 | 1,350.50 |
2021-01-26 | 2,725 | 2,743 | 2,694 | 2,694 | 2,500 | 1,347 |
2021-01-25 | 2,701 | 2,745 | 2,666 | 2,694 | 2,400 | 1,347 |
2021-01-22 | 2,650 | 2,670 | 2,650 | 2,651 | 600 | 1,325.50 |
2021-01-21 | 2,644 | 2,644 | 2,644 | 2,644 | 100 | 1,322 |
2021-01-20 | 2,692 | 2,692 | 2,636 | 2,691 | 700 | 1,345.50 |
2021-01-19 | 2,689 | 2,695 | 2,689 | 2,692 | 600 | 1,346 |
2021-01-18 | 2,694 | 2,694 | 2,650 | 2,650 | 1,000 | 1,325 |
2021-01-15 | 2,650 | 2,695 | 2,650 | 2,695 | 400 | 1,347.50 |
2021-01-14 | 2,670 | 2,670 | 2,650 | 2,650 | 900 | 1,325 |
2021-01-13 | 2,755 | 2,755 | 2,705 | 2,744 | 2,400 | 1,372 |
2021-01-12 | 2,760 | 2,760 | 2,753 | 2,754 | 700 | 1,377 |
2021-01-08 | 2,775 | 2,815 | 2,775 | 2,790 | 1,000 | 1,395 |
2021-01-07 | 2,804 | 2,804 | 2,767 | 2,800 | 700 | 1,400 |
2021-01-06 | 2,766 | 2,804 | 2,766 | 2,804 | 500 | 1,402 |
2021-01-05 | 2,750 | 2,800 | 2,750 | 2,761 | 1,100 | 1,380.50 |
2021-01-04 | 2,676 | 2,800 | 2,676 | 2,800 | 1,200 | 1,400 |
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