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 |
|---|---|---|---|---|---|
| 2003/12/30 | 310 | 311 | 310 | 310 | 7,000 |
| 2003/12/29 | 311 | 311 | 310 | 310 | 25,000 |
| 2003/12/26 | 310 | 311 | 310 | 310 | 21,000 |
| 2003/12/25 | 305 | 315 | 305 | 310 | 24,000 |
| 2003/12/24 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/12/22 | 300 | 301 | 300 | 301 | 2,000 |
| 2003/12/18 | 305 | 305 | 301 | 305 | 3,000 |
| 2003/12/17 | 295 | 300 | 295 | 300 | 2,000 |
| 2003/12/09 | 300 | 300 | 290 | 300 | 7,000 |
| 2003/12/08 | 305 | 305 | 305 | 305 | 1,000 |
| 2003/12/05 | 305 | 309 | 305 | 306 | 5,000 |
| 2003/12/04 | 296 | 300 | 296 | 300 | 3,000 |
| 2003/12/02 | 306 | 310 | 306 | 306 | 9,000 |
| 2003/12/01 | 313 | 313 | 310 | 310 | 2,000 |
| 2003/11/28 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/11/27 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/11/25 | 305 | 305 | 305 | 305 | 1,000 |
| 2003/11/21 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/11/19 | 315 | 315 | 315 | 315 | 2,000 |
| 2003/11/18 | 316 | 316 | 316 | 316 | 1,000 |
| 2003/11/17 | 320 | 320 | 320 | 320 | 2,000 |
| 2003/11/12 | 320 | 321 | 320 | 321 | 2,000 |
| 2003/11/11 | 330 | 330 | 323 | 323 | 2,000 |
| 2003/11/10 | 325 | 325 | 325 | 325 | 1,000 |
| 2003/11/04 | 321 | 321 | 321 | 321 | 1,000 |
| 2003/10/22 | 321 | 325 | 321 | 325 | 3,000 |
| 2003/10/21 | 322 | 325 | 322 | 325 | 2,000 |
| 2003/10/20 | 331 | 337 | 330 | 330 | 5,000 |
| 2003/10/17 | 340 | 380 | 340 | 345 | 10,000 |
| 2003/10/15 | 320 | 320 | 320 | 320 | 1,000 |
| 2003/10/14 | 318 | 324 | 318 | 320 | 4,000 |
| 2003/10/03 | 307 | 315 | 307 | 315 | 8,000 |
| 2003/10/02 | 300 | 305 | 300 | 305 | 5,000 |
| 2003/09/25 | 314 | 314 | 305 | 305 | 6,000 |
| 2003/09/24 | 316 | 316 | 315 | 316 | 3,000 |
| 2003/09/19 | 329 | 329 | 315 | 315 | 5,000 |
| 2003/09/16 | 320 | 321 | 310 | 310 | 13,000 |
| 2003/09/12 | 306 | 320 | 306 | 320 | 8,000 |
| 2003/09/09 | 309 | 309 | 305 | 305 | 2,000 |
| 2003/09/02 | 284 | 284 | 284 | 284 | 1,000 |
| 2003/09/01 | 284 | 284 | 280 | 280 | 5,000 |
| 2003/08/29 | 285 | 285 | 280 | 280 | 4,000 |
| 2003/08/27 | 278 | 280 | 278 | 280 | 2,000 |
| 2003/08/26 | 280 | 285 | 280 | 280 | 4,000 |
| 2003/08/18 | 280 | 280 | 280 | 280 | 1,000 |
| 2003/08/14 | 274 | 274 | 271 | 274 | 5,000 |
| 2003/08/13 | 261 | 265 | 261 | 265 | 7,000 |
| 2003/08/12 | 270 | 270 | 265 | 265 | 2,000 |
| 2003/08/11 | 280 | 280 | 280 | 280 | 1,000 |
| 2003/08/04 | 290 | 290 | 290 | 290 | 1,000 |
| 2003/08/01 | 290 | 295 | 290 | 290 | 5,000 |
| 2003/07/29 | 300 | 300 | 295 | 295 | 2,000 |
| 2003/07/23 | 295 | 295 | 295 | 295 | 1,000 |
| 2003/07/18 | 300 | 300 | 300 | 300 | 1,000 |
| 2003/07/17 | 301 | 303 | 300 | 300 | 3,000 |
| 2003/07/16 | 303 | 303 | 303 | 303 | 1,000 |
| 2003/07/14 | 305 | 305 | 300 | 300 | 3,000 |
| 2003/07/11 | 303 | 303 | 303 | 303 | 1,000 |
| 2003/07/09 | 303 | 305 | 303 | 305 | 2,000 |
| 2003/07/07 | 302 | 305 | 302 | 305 | 6,000 |
| 2003/07/04 | 305 | 305 | 300 | 305 | 4,000 |
| 2003/07/02 | 305 | 305 | 300 | 300 | 2,000 |
| 2003/07/01 | 295 | 295 | 295 | 295 | 1,000 |
| 2003/06/27 | 290 | 290 | 290 | 290 | 4,000 |
| 2003/06/26 | 290 | 295 | 290 | 295 | 2,000 |
| 2003/06/23 | 295 | 295 | 295 | 295 | 3,000 |
| 2003/06/18 | 285 | 290 | 285 | 290 | 2,000 |
| 2003/06/16 | 290 | 290 | 290 | 290 | 2,000 |
| 2003/06/11 | 290 | 290 | 290 | 290 | 1,000 |
| 2003/06/05 | 280 | 285 | 280 | 285 | 6,000 |
| 2003/06/04 | 280 | 280 | 280 | 280 | 1,000 |
| 2003/06/03 | 270 | 275 | 270 | 275 | 2,000 |
| 2003/06/02 | 270 | 270 | 270 | 270 | 1,000 |
| 2003/05/30 | 275 | 275 | 275 | 275 | 1,000 |
| 2003/05/27 | 280 | 285 | 279 | 280 | 5,000 |
| 2003/05/16 | 275 | 275 | 275 | 275 | 2,000 |
| 2003/05/15 | 275 | 280 | 275 | 280 | 2,000 |
| 2003/05/12 | 270 | 280 | 270 | 280 | 5,000 |
| 2003/05/06 | 287 | 287 | 280 | 280 | 3,000 |
| 2003/05/01 | 275 | 275 | 275 | 275 | 1,000 |
| 2003/04/23 | 285 | 285 | 285 | 285 | 1,000 |
| 2003/04/22 | 295 | 295 | 290 | 290 | 4,000 |
| 2003/04/17 | 300 | 300 | 300 | 300 | 1,000 |
| 2003/04/16 | 305 | 305 | 300 | 300 | 4,000 |
| 2003/04/03 | 290 | 290 | 290 | 290 | 4,000 |
| 2003/04/02 | 275 | 275 | 275 | 275 | 1,000 |
| 2003/04/01 | 280 | 280 | 265 | 265 | 4,000 |
| 2003/03/31 | 290 | 290 | 290 | 290 | 1,000 |
| 2003/03/28 | 300 | 300 | 290 | 290 | 6,000 |
| 2003/03/27 | 310 | 310 | 305 | 305 | 3,000 |
| 2003/03/24 | 295 | 320 | 290 | 310 | 15,000 |
| 2003/03/20 | 290 | 295 | 290 | 295 | 4,000 |
| 2003/03/19 | 250 | 300 | 245 | 300 | 12,000 |
| 2003/03/18 | 220 | 240 | 220 | 240 | 12,000 |
| 2003/03/17 | 220 | 220 | 220 | 220 | 2,000 |
| 2003/03/14 | 215 | 215 | 205 | 210 | 3,000 |
| 2003/03/13 | 210 | 210 | 210 | 210 | 1,000 |
| 2003/03/12 | 205 | 205 | 205 | 205 | 5,000 |
| 2003/03/06 | 205 | 205 | 205 | 205 | 4,000 |
| 2003/03/03 | 200 | 200 | 200 | 200 | 2,000 |
| 2003/02/25 | 200 | 200 | 200 | 200 | 3,000 |
| 2003/02/24 | 205 | 205 | 205 | 205 | 5,000 |
| 2003/02/21 | 200 | 200 | 200 | 200 | 2,000 |
| 2003/02/18 | 225 | 225 | 225 | 225 | 2,000 |
| 2003/02/03 | 225 | 225 | 225 | 225 | 1,000 |
| 2003/01/29 | 260 | 260 | 240 | 240 | 8,000 |
| 2003/01/28 | 300 | 300 | 260 | 260 | 11,000 |
| 2003/01/27 | 295 | 310 | 295 | 310 | 3,000 |
| 2003/01/24 | 285 | 300 | 285 | 295 | 5,000 |
| 2003/01/22 | 290 | 300 | 290 | 300 | 2,000 |
| 2003/01/21 | 300 | 310 | 300 | 300 | 4,000 |
| 2003/01/20 | 290 | 320 | 285 | 310 | 35,000 |
| 2003/01/17 | 290 | 300 | 290 | 300 | 5,000 |
| 2003/01/15 | 300 | 300 | 290 | 295 | 4,000 |
| 2003/01/14 | 305 | 305 | 295 | 295 | 4,000 |
| 2003/01/08 | 300 | 300 | 295 | 295 | 3,000 |
| 2003/01/07 | 300 | 300 | 300 | 300 | 3,000 |
| 2003/01/06 | 295 | 295 | 295 | 295 | 1,000 |