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	836.25
2021-12-29	3,300	3,305	3,245	3,245	900	811.25
2021-12-28	3,255	3,295	3,200	3,295	1,000	823.75
2021-12-27	3,225	3,230	3,095	3,185	2,100	796.25
2021-12-24	3,340	3,340	3,295	3,295	500	823.75
2021-12-23	3,380	3,380	3,380	3,380	100	845
2021-12-22	3,390	3,390	3,380	3,380	200	845
2021-12-21	-	-	-	3,385	-	846.25
2021-12-20	3,385	3,385	3,385	3,385	300	846.25
2021-12-17	3,245	3,480	3,245	3,245	3,000	811.25
2021-12-16	3,295	3,295	3,235	3,235	500	808.75
2021-12-15	3,295	3,295	3,295	3,295	100	823.75
2021-12-14	3,095	3,295	3,095	3,295	200	823.75
2021-12-13	3,240	3,240	3,105	3,145	1,000	786.25
2021-12-10	3,230	3,350	3,230	3,310	2,700	827.50
2021-12-09	3,215	3,220	3,215	3,220	400	805
2021-12-08	3,210	3,210	3,210	3,210	100	802.50
2021-12-07	-	-	-	3,160	-	790
2021-12-06	3,210	3,210	3,135	3,160	800	790
2021-12-03	3,150	3,150	3,120	3,120	200	780
2021-12-02	3,190	3,190	3,165	3,165	800	791.25
2021-12-01	3,190	3,190	3,190	3,190	100	797.50
2021-11-30	3,225	3,225	3,225	3,225	200	806.25
2021-11-29	3,210	3,210	3,160	3,160	900	790
2021-11-26	-	-	-	3,130	-	782.50
2021-11-25	3,130	3,130	3,130	3,130	100	782.50
2021-11-24	3,185	3,185	3,185	3,185	200	796.25
2021-11-22	3,175	3,175	3,175	3,175	100	793.75
2021-11-19	3,160	3,160	3,140	3,140	500	785
2021-11-18	-	-	-	3,180	-	795
2021-11-17	3,160	3,180	3,160	3,180	300	795
2021-11-16	3,150	3,150	3,150	3,150	100	787.50
2021-11-15	3,140	3,140	3,140	3,140	200	785
2021-11-12	-	-	-	3,120	-	780
2021-11-11	3,120	3,120	3,120	3,120	100	780
2021-11-10	3,140	3,140	3,120	3,120	400	780
2021-11-09	3,185	3,185	3,140	3,140	200	785
2021-11-08	3,160	3,190	3,145	3,185	500	796.25
2021-11-05	3,135	3,135	3,135	3,135	100	783.75
2021-11-04	3,145	3,145	3,100	3,100	200	775
2021-11-02	3,150	3,150	3,105	3,105	400	776.25
2021-11-01	3,145	3,145	3,075	3,075	400	768.75
2021-10-29	-	-	-	2,999	-	749.75
2021-10-28	2,999	2,999	2,999	2,999	100	749.75
2021-10-27	2,931	2,994	2,931	2,994	200	748.50
2021-10-26	-	-	-	2,905	-	726.25
2021-10-25	-	-	-	2,905	-	726.25
2021-10-22	-	-	-	2,905	-	726.25
2021-10-21	-	-	-	2,905	-	726.25
2021-10-20	-	-	-	2,905	-	726.25
2021-10-19	2,906	2,906	2,905	2,905	500	726.25
2021-10-18	2,930	2,930	2,900	2,900	200	725
2021-10-15	2,930	2,930	2,930	2,930	100	732.50
2021-10-14	2,930	2,930	2,930	2,930	200	732.50
2021-10-13	2,961	2,961	2,961	2,961	100	740.25
2021-10-12	2,960	2,960	2,960	2,960	200	740
2021-10-11	-	-	-	2,878	-	719.50
2021-10-08	2,877	2,878	2,877	2,878	200	719.50
2021-10-07	2,800	2,855	2,800	2,855	700	713.75
2021-10-06	2,828	2,830	2,790	2,790	300	697.50
2021-10-05	2,920	2,920	2,720	2,781	1,700	695.25
2021-10-04	2,928	2,928	2,928	2,928	500	732
2021-10-01	-	-	-	2,942	-	735.50
2021-09-30	2,943	2,943	2,942	2,942	700	735.50
2021-09-29	2,935	2,985	2,935	2,942	400	735.50
2021-09-28	3,005	3,005	3,005	3,005	200	751.25
2021-09-27	2,926	2,999	2,926	2,999	700	749.75
2021-09-24	-	-	-	2,925	-	731.25
2021-09-22	2,935	2,935	2,925	2,925	200	731.25
2021-09-21	2,913	2,913	2,913	2,913	800	728.25
2021-09-17	2,878	2,987	2,878	2,915	500	728.75
2021-09-16	2,863	2,863	2,851	2,851	600	712.75
2021-09-15	-	-	-	2,901	-	725.25
2021-09-14	2,949	2,949	2,851	2,901	800	725.25
2021-09-13	2,963	3,080	2,850	2,949	5,400	737.25
2021-09-10	2,803	2,820	2,802	2,820	500	705
2021-09-09	-	-	-	2,802	-	700.50
2021-09-08	2,802	2,802	2,802	2,802	100	700.50
2021-09-07	-	-	-	2,800	-	700
2021-09-06	2,800	2,800	2,800	2,800	100	700
2021-09-03	-	-	-	2,840	-	710
2021-09-02	2,840	2,840	2,840	2,840	300	710
2021-09-01	2,800	2,839	2,800	2,839	300	709.75
2021-08-31	2,777	2,827	2,777	2,820	300	705
2021-08-30	-	-	-	2,806	-	701.50
2021-08-27	2,800	2,806	2,800	2,806	1,000	701.50
2021-08-26	2,855	2,900	2,855	2,900	700	725
2021-08-25	2,850	2,850	2,800	2,800	400	700
2021-08-24	2,750	2,800	2,750	2,800	1,000	700
2021-08-23	2,750	2,750	2,740	2,750	700	687.50
2021-08-20	2,740	2,750	2,740	2,741	1,000	685.25
2021-08-19	2,743	2,743	2,700	2,700	300	675
2021-08-18	2,698	2,710	2,698	2,710	700	677.50
2021-08-17	-	-	-	2,620	-	655
2021-08-16	2,621	2,621	2,620	2,620	400	655
2021-08-13	2,620	2,620	2,620	2,620	100	655
2021-08-12	2,625	2,625	2,625	2,625	100	656.25
2021-08-11	2,624	2,624	2,624	2,624	100	656
2021-08-10	2,664	2,664	2,648	2,648	300	662
2021-08-06	2,664	2,664	2,664	2,664	200	666
2021-08-05	2,620	2,745	2,620	2,664	600	666
2021-08-04	-	-	-	2,581	-	645.25
2021-08-03	2,581	2,581	2,581	2,581	100	645.25
2021-08-02	2,631	2,631	2,581	2,581	200	645.25
2021-07-30	2,620	2,631	2,620	2,631	200	657.75
2021-07-29	2,623	2,623	2,620	2,620	200	655
2021-07-28	2,748	2,748	2,673	2,673	400	668.25
2021-07-27	2,700	2,700	2,700	2,700	300	675
2021-07-26	2,610	2,689	2,610	2,673	300	668.25
2021-07-21	-	-	-	2,610	-	652.50
2021-07-20	2,581	2,610	2,581	2,610	800	652.50
2021-07-19	2,559	2,564	2,559	2,564	400	641
2021-07-16	2,540	2,545	2,540	2,545	500	636.25
2021-07-15	-	-	-	2,540	-	635
2021-07-14	2,540	2,540	2,540	2,540	100	635
2021-07-13	-	-	-	2,540	-	635
2021-07-12	2,554	2,554	2,540	2,540	200	635
2021-07-09	2,532	2,532	2,532	2,532	200	633
2021-07-08	2,582	2,582	2,582	2,582	100	645.50
2021-07-07	2,562	2,562	2,562	2,562	100	640.50
2021-07-06	2,562	2,562	2,562	2,562	200	640.50
2021-07-05	2,565	2,565	2,540	2,562	300	640.50
2021-07-02	-	-	-	2,594	-	648.50
2021-07-01	2,544	2,594	2,544	2,594	400	648.50
2021-06-30	2,524	2,543	2,515	2,543	300	635.75
2021-06-29	-	-	-	2,522	-	630.50
2021-06-28	2,518	2,568	2,518	2,522	400	630.50
2021-06-25	2,511	2,520	2,511	2,515	300	628.75
2021-06-24	2,510	2,510	2,510	2,510	100	627.50
2021-06-23	-	-	-	2,512	-	628
2021-06-22	2,512	2,512	2,511	2,512	300	628
2021-06-21	2,515	2,515	2,511	2,511	200	627.75
2021-06-18	2,557	2,557	2,520	2,521	700	630.25
2021-06-17	2,525	2,537	2,524	2,530	900	632.50
2021-06-16	2,597	2,597	2,597	2,597	300	649.25
2021-06-15	2,558	2,558	2,488	2,500	1,200	625
2021-06-14	2,918	2,918	2,600	2,600	9,100	650
2021-06-11	2,518	2,518	2,518	2,518	300	629.50
2021-06-10	2,499	2,533	2,499	2,533	1,200	633.25
2021-06-09	2,499	2,499	2,499	2,499	100	624.75
2021-06-08	2,460	2,484	2,460	2,484	200	621
2021-06-07	-	-	-	2,500	-	625
2021-06-04	-	-	-	2,500	-	625
2021-06-03	2,510	2,530	2,500	2,500	600	625
2021-06-02	2,500	2,510	2,496	2,500	1,500	625
2021-06-01	2,433	2,433	2,433	2,433	100	608.25
2021-05-31	-	-	-	2,431	-	607.75
2021-05-28	-	-	-	2,431	-	607.75
2021-05-27	2,431	2,431	2,431	2,431	900	607.75
2021-05-26	-	-	-	2,431	-	607.75
2021-05-25	-	-	-	2,431	-	607.75
2021-05-24	-	-	-	2,431	-	607.75
2021-05-21	-	-	-	2,431	-	607.75
2021-05-20	-	-	-	2,431	-	607.75
2021-05-19	-	-	-	2,431	-	607.75
2021-05-18	-	-	-	2,431	-	607.75
2021-05-17	-	-	-	2,431	-	607.75
2021-05-14	2,431	2,431	2,431	2,431	100	607.75
2021-05-13	2,432	2,432	2,432	2,432	100	608
2021-05-12	2,433	2,433	2,432	2,432	200	608
2021-05-11	-	-	-	2,450	-	612.50
2021-05-10	2,450	2,450	2,450	2,450	300	612.50
2021-05-07	2,433	2,433	2,433	2,433	100	608.25
2021-05-06	-	-	-	2,433	-	608.25
2021-04-30	2,433	2,433	2,433	2,433	100	608.25
2021-04-28	-	-	-	2,431	-	607.75
2021-04-27	-	-	-	2,431	-	607.75
2021-04-26	-	-	-	2,431	-	607.75
2021-04-23	-	-	-	2,431	-	607.75
2021-04-22	-	-	-	2,431	-	607.75
2021-04-21	2,431	2,431	2,431	2,431	200	607.75
2021-04-20	2,431	2,432	2,431	2,432	200	608
2021-04-19	2,450	2,450	2,450	2,450	100	612.50
2021-04-16	2,425	2,460	2,425	2,460	200	615
2021-04-15	2,496	2,496	2,450	2,450	2,200	612.50
2021-04-14	2,450	2,450	2,450	2,450	200	612.50
2021-04-13	2,485	2,485	2,483	2,484	300	621
2021-04-12	2,497	2,497	2,422	2,422	200	605.50
2021-04-09	2,470	2,475	2,470	2,475	600	618.75
2021-04-08	2,404	2,436	2,404	2,436	1,000	609
2021-04-07	2,404	2,437	2,404	2,437	200	609.25
2021-04-06	-	-	-	2,404	-	601
2021-04-05	2,404	2,404	2,404	2,404	200	601
2021-04-02	-	-	-	2,450	-	612.50
2021-04-01	2,450	2,450	2,450	2,450	200	612.50
2021-03-31	-	-	-	2,400	-	600
2021-03-30	-	-	-	2,400	-	600
2021-03-29	-	-	-	2,400	-	600
2021-03-26	-	-	-	2,400	-	600
2021-03-25	2,400	2,400	2,400	2,400	100	600
2021-03-24	2,408	2,408	2,407	2,407	300	601.75
2021-03-23	2,410	2,456	2,410	2,410	600	602.50
2021-03-22	-	-	-	2,409	-	602.25
2021-03-19	2,422	2,424	2,409	2,409	600	602.25
2021-03-18	2,410	2,584	2,400	2,452	5,100	613
2021-03-17	2,344	2,360	2,344	2,360	800	590
2021-03-16	-	-	-	2,344	-	586
2021-03-15	2,350	2,350	2,344	2,344	300	586
2021-03-12	2,350	2,350	2,350	2,350	100	587.50
2021-03-11	2,359	2,359	2,359	2,359	100	589.75
2021-03-10	2,359	2,359	2,359	2,359	100	589.75
2021-03-09	-	-	-	2,350	-	587.50
2021-03-08	2,350	2,350	2,350	2,350	100	587.50
2021-03-05	2,310	2,310	2,310	2,310	200	577.50
2021-03-04	-	-	-	2,306	-	576.50
2021-03-03	-	-	-	2,306	-	576.50
2021-03-02	2,330	2,330	2,306	2,306	200	576.50
2021-03-01	2,350	2,380	2,350	2,380	200	595
2021-02-26	2,355	2,355	2,355	2,355	100	588.75
2021-02-25	-	-	-	2,350	-	587.50
2021-02-24	2,357	2,383	2,350	2,350	700	587.50
2021-02-22	2,355	2,400	2,355	2,400	300	600
2021-02-19	2,288	2,344	2,288	2,344	500	586
2021-02-18	2,288	2,288	2,288	2,288	500	572
2021-02-17	2,290	2,290	2,288	2,288	300	572
2021-02-16	2,290	2,290	2,261	2,288	300	572
2021-02-15	2,266	2,283	2,266	2,283	300	570.75
2021-02-12	2,265	2,265	2,265	2,265	100	566.25
2021-02-10	2,328	2,328	2,264	2,264	300	566
2021-02-09	2,256	2,307	2,256	2,307	600	576.75
2021-02-08	2,305	2,305	2,255	2,255	300	563.75
2021-02-05	-	-	-	2,305	-	576.25
2021-02-04	2,305	2,305	2,305	2,305	100	576.25
2021-02-03	2,355	2,355	2,295	2,295	800	573.75
2021-02-02	2,306	2,306	2,251	2,255	1,000	563.75
2021-02-01	2,401	2,401	2,305	2,305	1,300	576.25
2021-01-29	2,467	2,467	2,405	2,405	2,000	601.25
2021-01-28	2,456	2,507	2,432	2,492	7,100	623
2021-01-27	2,710	2,731	2,694	2,701	3,500	675.25
2021-01-26	2,725	2,743	2,694	2,694	2,500	673.50
2021-01-25	2,701	2,745	2,666	2,694	2,400	673.50
2021-01-22	2,650	2,670	2,650	2,651	600	662.75
2021-01-21	2,644	2,644	2,644	2,644	100	661
2021-01-20	2,692	2,692	2,636	2,691	700	672.75
2021-01-19	2,689	2,695	2,689	2,692	600	673
2021-01-18	2,694	2,694	2,650	2,650	1,000	662.50
2021-01-15	2,650	2,695	2,650	2,695	400	673.75
2021-01-14	2,670	2,670	2,650	2,650	900	662.50
2021-01-13	2,755	2,755	2,705	2,744	2,400	686
2021-01-12	2,760	2,760	2,753	2,754	700	688.50
2021-01-08	2,775	2,815	2,775	2,790	1,000	697.50
2021-01-07	2,804	2,804	2,767	2,800	700	700
2021-01-06	2,766	2,804	2,766	2,804	500	701
2021-01-05	2,750	2,800	2,750	2,761	1,100	690.25
2021-01-04	2,676	2,800	2,676	2,800	1,200	700

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 [2021年度]

7878 (株)光・彩の時系列データ [2021年度]