光・彩(7878)の株価時系列情報
光・彩(7878)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1996/12/25 | 779 | 779 | 779 | 779 | 1,000 |
| 1996/12/20 | 788 | 789 | 788 | 789 | 2,000 |
| 1996/12/13 | 810 | 810 | 810 | 810 | 2,000 |
| 1996/12/05 | 820 | 820 | 820 | 820 | 1,000 |
| 1996/11/29 | 820 | 820 | 820 | 820 | 3,000 |
| 1996/11/28 | 820 | 820 | 820 | 820 | 2,000 |
| 1996/11/27 | 820 | 820 | 820 | 820 | 5,000 |
| 1996/11/26 | 850 | 850 | 850 | 850 | 2,000 |
| 1996/11/25 | 820 | 820 | 820 | 820 | 1,000 |
| 1996/11/21 | 820 | 820 | 820 | 820 | 3,000 |
| 1996/11/19 | 820 | 820 | 820 | 820 | 3,000 |
| 1996/11/15 | 820 | 820 | 820 | 820 | 3,000 |
| 1996/11/14 | 820 | 820 | 820 | 820 | 4,000 |
| 1996/11/12 | 818 | 820 | 818 | 820 | 6,000 |
| 1996/11/08 | 800 | 800 | 800 | 800 | 1,000 |
| 1996/11/01 | 780 | 780 | 775 | 780 | 9,000 |
| 1996/10/29 | 750 | 750 | 750 | 750 | 1,000 |
| 1996/10/28 | 740 | 750 | 740 | 750 | 2,000 |
| 1996/10/25 | 750 | 750 | 750 | 750 | 1,000 |
| 1996/10/24 | 750 | 750 | 750 | 750 | 1,000 |
| 1996/10/22 | 750 | 750 | 750 | 750 | 1,000 |
| 1996/10/21 | 750 | 750 | 750 | 750 | 1,000 |
| 1996/10/14 | 710 | 710 | 710 | 710 | 4,000 |
| 1996/10/09 | 750 | 750 | 710 | 710 | 7,000 |
| 1996/10/07 | 750 | 750 | 750 | 750 | 1,000 |
| 1996/10/01 | 799 | 799 | 799 | 799 | 1,000 |
| 1996/09/30 | 730 | 830 | 730 | 830 | 9,000 |
| 1996/09/27 | 670 | 740 | 670 | 740 | 4,000 |
| 1996/09/26 | 719 | 719 | 680 | 680 | 21,000 |
| 1996/09/25 | 748 | 748 | 730 | 730 | 10,000 |
| 1996/09/24 | 791 | 791 | 751 | 751 | 10,000 |
| 1996/09/20 | 808 | 808 | 791 | 791 | 5,000 |
| 1996/09/19 | 837 | 838 | 815 | 819 | 6,000 |
| 1996/09/18 | 881 | 881 | 845 | 845 | 8,000 |
| 1996/09/11 | 980 | 980 | 980 | 980 | 9,000 |
| 1996/08/30 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1996/08/27 | 970 | 970 | 970 | 970 | 1,000 |
| 1996/08/21 | 970 | 970 | 970 | 970 | 1,000 |
| 1996/08/20 | 970 | 970 | 970 | 970 | 1,000 |
| 1996/08/19 | 970 | 970 | 970 | 970 | 1,000 |
| 1996/08/16 | 970 | 970 | 970 | 970 | 1,000 |
| 1996/08/14 | 970 | 970 | 970 | 970 | 2,000 |
| 1996/08/12 | 970 | 970 | 970 | 970 | 1,000 |
| 1996/08/08 | 970 | 970 | 970 | 970 | 2,000 |
| 1996/08/06 | 980 | 980 | 970 | 970 | 4,000 |
| 1996/08/05 | 960 | 960 | 950 | 950 | 7,000 |
| 1996/08/01 | 950 | 950 | 950 | 950 | 6,000 |
| 1996/07/31 | 1,010 | 1,030 | 1,000 | 1,000 | 9,000 |
| 1996/07/30 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1996/07/18 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1996/07/16 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1996/07/05 | 1,150 | 1,190 | 1,150 | 1,190 | 4,000 |
| 1996/07/04 | 1,190 | 1,200 | 1,190 | 1,200 | 4,000 |
| 1996/07/03 | 1,210 | 1,210 | 1,200 | 1,200 | 3,000 |
| 1996/07/02 | 1,200 | 1,220 | 1,180 | 1,220 | 23,000 |
| 1996/07/01 | 1,130 | 1,200 | 1,130 | 1,200 | 17,000 |
| 1996/06/28 | 1,120 | 1,150 | 1,100 | 1,150 | 5,000 |
| 1996/06/27 | 1,080 | 1,100 | 1,080 | 1,100 | 12,000 |
| 1996/06/26 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1996/06/25 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1996/06/24 | 1,060 | 1,100 | 1,060 | 1,100 | 9,000 |
| 1996/06/21 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
| 1996/06/12 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1996/06/10 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1996/06/05 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1996/05/31 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1996/05/30 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 |
| 1996/05/29 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 1996/05/28 | 1,080 | 1,080 | 1,070 | 1,070 | 2,000 |
| 1996/05/24 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1996/05/23 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1996/05/22 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1996/05/21 | 1,090 | 1,090 | 1,090 | 1,090 | 6,000 |
| 1996/05/20 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1996/05/16 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1996/05/15 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1996/05/14 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1996/05/13 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1996/05/10 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 1996/05/09 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1996/05/08 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 |
| 1996/05/07 | 1,100 | 1,100 | 1,060 | 1,060 | 8,000 |
| 1996/05/02 | 1,120 | 1,120 | 1,100 | 1,100 | 4,000 |
| 1996/05/01 | 1,120 | 1,150 | 1,100 | 1,100 | 18,000 |
| 1996/04/30 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 |
| 1996/04/26 | 1,080 | 1,100 | 1,080 | 1,100 | 10,000 |
| 1996/04/25 | 1,030 | 1,080 | 1,030 | 1,080 | 15,000 |
| 1996/04/24 | 1,010 | 1,010 | 1,000 | 1,000 | 5,000 |
| 1996/04/23 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 1996/04/22 | 1,020 | 1,030 | 1,020 | 1,030 | 2,000 |
| 1996/04/17 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1996/04/16 | 990 | 1,000 | 990 | 1,000 | 3,000 |
| 1996/04/12 | 990 | 990 | 990 | 990 | 1,000 |
| 1996/04/10 | 1,020 | 1,030 | 1,000 | 1,000 | 10,000 |
| 1996/04/09 | 986 | 1,000 | 986 | 1,000 | 2,000 |
| 1996/04/08 | 976 | 981 | 975 | 981 | 3,000 |
| 1996/04/05 | 975 | 975 | 975 | 975 | 4,000 |
| 1996/04/04 | 950 | 950 | 950 | 950 | 1,000 |
| 1996/04/02 | 942 | 943 | 942 | 943 | 3,000 |
| 1996/04/01 | 912 | 942 | 912 | 942 | 3,000 |
| 1996/03/29 | 871 | 871 | 871 | 871 | 1,000 |
| 1996/03/28 | 870 | 870 | 870 | 870 | 1,000 |
| 1996/03/25 | 870 | 870 | 870 | 870 | 1,000 |
| 1996/03/22 | 865 | 865 | 860 | 860 | 3,000 |
| 1996/03/19 | 890 | 890 | 870 | 870 | 3,000 |
| 1996/03/15 | 881 | 881 | 881 | 881 | 1,000 |
| 1996/03/13 | 909 | 909 | 909 | 909 | 1,000 |
| 1996/03/11 | 910 | 910 | 910 | 910 | 1,000 |
| 1996/03/08 | 910 | 910 | 900 | 910 | 4,000 |
| 1996/03/07 | 910 | 910 | 910 | 910 | 1,000 |
| 1996/02/28 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1996/02/19 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1996/02/14 | 1,040 | 1,040 | 1,010 | 1,010 | 4,000 |
| 1996/02/13 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1996/02/09 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1996/02/08 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1996/02/06 | 1,120 | 1,120 | 1,100 | 1,100 | 3,000 |
| 1996/02/02 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1996/01/30 | 1,130 | 1,130 | 1,130 | 1,130 | 5,000 |
| 1996/01/29 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 1996/01/26 | 0 | 0 | 0 | 0 | 0 |
| 1996/01/26 | 1 -> 1.10 分割 | ||||
| 1996/01/25 | 1,200 | 1,210 | 1,160 | 1,190 | 7,000 |
| 1996/01/24 | 1,230 | 1,250 | 1,220 | 1,220 | 12,000 |
| 1996/01/23 | 1,210 | 1,280 | 1,200 | 1,250 | 47,000 |
| 1996/01/22 | 1,180 | 1,230 | 1,180 | 1,230 | 46,000 |
| 1996/01/19 | 1,190 | 1,190 | 1,180 | 1,180 | 11,000 |
| 1996/01/18 | 1,180 | 1,190 | 1,170 | 1,190 | 6,000 |
| 1996/01/17 | 1,220 | 1,220 | 1,180 | 1,190 | 12,000 |
| 1996/01/16 | 1,160 | 1,210 | 1,150 | 1,200 | 21,000 |
| 1996/01/12 | 1,140 | 1,220 | 1,140 | 1,180 | 71,000 |
| 1996/01/11 | 1,140 | 1,140 | 1,130 | 1,130 | 11,000 |
| 1996/01/10 | 1,140 | 1,160 | 1,140 | 1,140 | 13,000 |
| 1996/01/09 | 1,150 | 1,150 | 1,120 | 1,130 | 17,000 |
| 1996/01/08 | 1,150 | 1,150 | 1,150 | 1,150 | 7,000 |
| 1996/01/05 | 1,160 | 1,180 | 1,150 | 1,150 | 39,000 |
| 1996/01/04 | 1,130 | 1,150 | 1,130 | 1,150 | 20,000 |