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
2021-12-303,3053,3553,2803,3451,2001,672.50
2021-12-293,3003,3053,2453,2459001,622.50
2021-12-283,2553,2953,2003,2951,0001,647.50
2021-12-273,2253,2303,0953,1852,1001,592.50
2021-12-243,3403,3403,2953,2955001,647.50
2021-12-233,3803,3803,3803,3801001,690
2021-12-223,3903,3903,3803,3802001,690
2021-12-21---3,385-1,692.50
2021-12-203,3853,3853,3853,3853001,692.50
2021-12-173,2453,4803,2453,2453,0001,622.50
2021-12-163,2953,2953,2353,2355001,617.50
2021-12-153,2953,2953,2953,2951001,647.50
2021-12-143,0953,2953,0953,2952001,647.50
2021-12-133,2403,2403,1053,1451,0001,572.50
2021-12-103,2303,3503,2303,3102,7001,655
2021-12-093,2153,2203,2153,2204001,610
2021-12-083,2103,2103,2103,2101001,605
2021-12-07---3,160-1,580
2021-12-063,2103,2103,1353,1608001,580
2021-12-033,1503,1503,1203,1202001,560
2021-12-023,1903,1903,1653,1658001,582.50
2021-12-013,1903,1903,1903,1901001,595
2021-11-303,2253,2253,2253,2252001,612.50
2021-11-293,2103,2103,1603,1609001,580
2021-11-26---3,130-1,565
2021-11-253,1303,1303,1303,1301001,565
2021-11-243,1853,1853,1853,1852001,592.50
2021-11-223,1753,1753,1753,1751001,587.50
2021-11-193,1603,1603,1403,1405001,570
2021-11-18---3,180-1,590
2021-11-173,1603,1803,1603,1803001,590
2021-11-163,1503,1503,1503,1501001,575
2021-11-153,1403,1403,1403,1402001,570
2021-11-12---3,120-1,560
2021-11-113,1203,1203,1203,1201001,560
2021-11-103,1403,1403,1203,1204001,560
2021-11-093,1853,1853,1403,1402001,570
2021-11-083,1603,1903,1453,1855001,592.50
2021-11-053,1353,1353,1353,1351001,567.50
2021-11-043,1453,1453,1003,1002001,550
2021-11-023,1503,1503,1053,1054001,552.50
2021-11-013,1453,1453,0753,0754001,537.50
2021-10-29---2,999-1,499.50
2021-10-282,9992,9992,9992,9991001,499.50
2021-10-272,9312,9942,9312,9942001,497
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
2021-10-192,9062,9062,9052,9055001,452.50
2021-10-182,9302,9302,9002,9002001,450
2021-10-152,9302,9302,9302,9301001,465
2021-10-142,9302,9302,9302,9302001,465
2021-10-132,9612,9612,9612,9611001,480.50
2021-10-122,9602,9602,9602,9602001,480
2021-10-11---2,878-1,439
2021-10-082,8772,8782,8772,8782001,439
2021-10-072,8002,8552,8002,8557001,427.50
2021-10-062,8282,8302,7902,7903001,395
2021-10-052,9202,9202,7202,7811,7001,390.50
2021-10-042,9282,9282,9282,9285001,464
2021-10-01---2,942-1,471
2021-09-302,9432,9432,9422,9427001,471
2021-09-292,9352,9852,9352,9424001,471
2021-09-283,0053,0053,0053,0052001,502.50
2021-09-272,9262,9992,9262,9997001,499.50
2021-09-24---2,925-1,462.50
2021-09-222,9352,9352,9252,9252001,462.50
2021-09-212,9132,9132,9132,9138001,456.50
2021-09-172,8782,9872,8782,9155001,457.50
2021-09-162,8632,8632,8512,8516001,425.50
2021-09-15---2,901-1,450.50
2021-09-142,9492,9492,8512,9018001,450.50
2021-09-132,9633,0802,8502,9495,4001,474.50
2021-09-102,8032,8202,8022,8205001,410
2021-09-09---2,802-1,401
2021-09-082,8022,8022,8022,8021001,401
2021-09-07---2,800-1,400
2021-09-062,8002,8002,8002,8001001,400
2021-09-03---2,840-1,420
2021-09-022,8402,8402,8402,8403001,420
2021-09-012,8002,8392,8002,8393001,419.50
2021-08-312,7772,8272,7772,8203001,410
2021-08-30---2,806-1,403
2021-08-272,8002,8062,8002,8061,0001,403
2021-08-262,8552,9002,8552,9007001,450
2021-08-252,8502,8502,8002,8004001,400
2021-08-242,7502,8002,7502,8001,0001,400
2021-08-232,7502,7502,7402,7507001,375
2021-08-202,7402,7502,7402,7411,0001,370.50
2021-08-192,7432,7432,7002,7003001,350
2021-08-182,6982,7102,6982,7107001,355
2021-08-17---2,620-1,310
2021-08-162,6212,6212,6202,6204001,310
2021-08-132,6202,6202,6202,6201001,310
2021-08-122,6252,6252,6252,6251001,312.50
2021-08-112,6242,6242,6242,6241001,312
2021-08-102,6642,6642,6482,6483001,324
2021-08-062,6642,6642,6642,6642001,332
2021-08-052,6202,7452,6202,6646001,332
2021-08-04---2,581-1,290.50
2021-08-032,5812,5812,5812,5811001,290.50
2021-08-022,6312,6312,5812,5812001,290.50
2021-07-302,6202,6312,6202,6312001,315.50
2021-07-292,6232,6232,6202,6202001,310
2021-07-282,7482,7482,6732,6734001,336.50
2021-07-272,7002,7002,7002,7003001,350
2021-07-262,6102,6892,6102,6733001,336.50
2021-07-21---2,610-1,305
2021-07-202,5812,6102,5812,6108001,305
2021-07-192,5592,5642,5592,5644001,282
2021-07-162,5402,5452,5402,5455001,272.50
2021-07-15---2,540-1,270
2021-07-142,5402,5402,5402,5401001,270
2021-07-13---2,540-1,270
2021-07-122,5542,5542,5402,5402001,270
2021-07-092,5322,5322,5322,5322001,266
2021-07-082,5822,5822,5822,5821001,291
2021-07-072,5622,5622,5622,5621001,281
2021-07-062,5622,5622,5622,5622001,281
2021-07-052,5652,5652,5402,5623001,281
2021-07-02---2,594-1,297
2021-07-012,5442,5942,5442,5944001,297
2021-06-302,5242,5432,5152,5433001,271.50
2021-06-29---2,522-1,261
2021-06-282,5182,5682,5182,5224001,261
2021-06-252,5112,5202,5112,5153001,257.50
2021-06-242,5102,5102,5102,5101001,255
2021-06-23---2,512-1,256
2021-06-222,5122,5122,5112,5123001,256
2021-06-212,5152,5152,5112,5112001,255.50
2021-06-182,5572,5572,5202,5217001,260.50
2021-06-172,5252,5372,5242,5309001,265
2021-06-162,5972,5972,5972,5973001,298.50
2021-06-152,5582,5582,4882,5001,2001,250
2021-06-142,9182,9182,6002,6009,1001,300
2021-06-112,5182,5182,5182,5183001,259
2021-06-102,4992,5332,4992,5331,2001,266.50
2021-06-092,4992,4992,4992,4991001,249.50
2021-06-082,4602,4842,4602,4842001,242
2021-06-07---2,500-1,250
2021-06-04---2,500-1,250
2021-06-032,5102,5302,5002,5006001,250
2021-06-022,5002,5102,4962,5001,5001,250
2021-06-012,4332,4332,4332,4331001,216.50
2021-05-31---2,431-1,215.50
2021-05-28---2,431-1,215.50
2021-05-272,4312,4312,4312,4319001,215.50
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
2021-05-142,4312,4312,4312,4311001,215.50
2021-05-132,4322,4322,4322,4321001,216
2021-05-122,4332,4332,4322,4322001,216
2021-05-11---2,450-1,225
2021-05-102,4502,4502,4502,4503001,225
2021-05-072,4332,4332,4332,4331001,216.50
2021-05-06---2,433-1,216.50
2021-04-302,4332,4332,4332,4331001,216.50
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
2021-04-212,4312,4312,4312,4312001,215.50
2021-04-202,4312,4322,4312,4322001,216
2021-04-192,4502,4502,4502,4501001,225
2021-04-162,4252,4602,4252,4602001,230
2021-04-152,4962,4962,4502,4502,2001,225
2021-04-142,4502,4502,4502,4502001,225
2021-04-132,4852,4852,4832,4843001,242
2021-04-122,4972,4972,4222,4222001,211
2021-04-092,4702,4752,4702,4756001,237.50
2021-04-082,4042,4362,4042,4361,0001,218
2021-04-072,4042,4372,4042,4372001,218.50
2021-04-06---2,404-1,202
2021-04-052,4042,4042,4042,4042001,202
2021-04-02---2,450-1,225
2021-04-012,4502,4502,4502,4502001,225
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
2021-03-252,4002,4002,4002,4001001,200
2021-03-242,4082,4082,4072,4073001,203.50
2021-03-232,4102,4562,4102,4106001,205
2021-03-22---2,409-1,204.50
2021-03-192,4222,4242,4092,4096001,204.50
2021-03-182,4102,5842,4002,4525,1001,226
2021-03-172,3442,3602,3442,3608001,180
2021-03-16---2,344-1,172
2021-03-152,3502,3502,3442,3443001,172
2021-03-122,3502,3502,3502,3501001,175
2021-03-112,3592,3592,3592,3591001,179.50
2021-03-102,3592,3592,3592,3591001,179.50
2021-03-09---2,350-1,175
2021-03-082,3502,3502,3502,3501001,175
2021-03-052,3102,3102,3102,3102001,155
2021-03-04---2,306-1,153
2021-03-03---2,306-1,153
2021-03-022,3302,3302,3062,3062001,153
2021-03-012,3502,3802,3502,3802001,190
2021-02-262,3552,3552,3552,3551001,177.50
2021-02-25---2,350-1,175
2021-02-242,3572,3832,3502,3507001,175
2021-02-222,3552,4002,3552,4003001,200
2021-02-192,2882,3442,2882,3445001,172
2021-02-182,2882,2882,2882,2885001,144
2021-02-172,2902,2902,2882,2883001,144
2021-02-162,2902,2902,2612,2883001,144
2021-02-152,2662,2832,2662,2833001,141.50
2021-02-122,2652,2652,2652,2651001,132.50
2021-02-102,3282,3282,2642,2643001,132
2021-02-092,2562,3072,2562,3076001,153.50
2021-02-082,3052,3052,2552,2553001,127.50
2021-02-05---2,305-1,152.50
2021-02-042,3052,3052,3052,3051001,152.50
2021-02-032,3552,3552,2952,2958001,147.50
2021-02-022,3062,3062,2512,2551,0001,127.50
2021-02-012,4012,4012,3052,3051,3001,152.50
2021-01-292,4672,4672,4052,4052,0001,202.50
2021-01-282,4562,5072,4322,4927,1001,246
2021-01-272,7102,7312,6942,7013,5001,350.50
2021-01-262,7252,7432,6942,6942,5001,347
2021-01-252,7012,7452,6662,6942,4001,347
2021-01-222,6502,6702,6502,6516001,325.50
2021-01-212,6442,6442,6442,6441001,322
2021-01-202,6922,6922,6362,6917001,345.50
2021-01-192,6892,6952,6892,6926001,346
2021-01-182,6942,6942,6502,6501,0001,325
2021-01-152,6502,6952,6502,6954001,347.50
2021-01-142,6702,6702,6502,6509001,325
2021-01-132,7552,7552,7052,7442,4001,372
2021-01-122,7602,7602,7532,7547001,377
2021-01-082,7752,8152,7752,7901,0001,395
2021-01-072,8042,8042,7672,8007001,400
2021-01-062,7662,8042,7662,8045001,402
2021-01-052,7502,8002,7502,7611,1001,380.50
2021-01-042,6762,8002,6762,8001,2001,400

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