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 |
|---|---|---|---|---|---|
| 2006/12/29 | 507 | 508 | 507 | 508 | 3,000 |
| 2006/12/28 | 508 | 508 | 505 | 505 | 7,000 |
| 2006/12/27 | 509 | 509 | 508 | 508 | 4,000 |
| 2006/12/26 | 504 | 508 | 504 | 508 | 4,000 |
| 2006/12/25 | 502 | 503 | 500 | 500 | 8,000 |
| 2006/12/22 | 502 | 505 | 502 | 503 | 14,000 |
| 2006/12/21 | 502 | 504 | 502 | 504 | 3,000 |
| 2006/12/20 | 501 | 501 | 501 | 501 | 2,000 |
| 2006/12/19 | 505 | 507 | 505 | 505 | 9,000 |
| 2006/12/18 | 510 | 510 | 501 | 505 | 5,000 |
| 2006/12/15 | 491 | 512 | 491 | 505 | 12,000 |
| 2006/12/14 | 490 | 490 | 490 | 490 | 5,000 |
| 2006/12/13 | 490 | 490 | 488 | 488 | 4,000 |
| 2006/12/12 | 489 | 490 | 489 | 489 | 10,000 |
| 2006/12/11 | 489 | 489 | 489 | 489 | 2,000 |
| 2006/12/08 | 490 | 490 | 490 | 490 | 2,000 |
| 2006/12/07 | 487 | 488 | 487 | 488 | 2,000 |
| 2006/12/06 | 486 | 486 | 486 | 486 | 2,000 |
| 2006/12/05 | 491 | 491 | 490 | 490 | 2,000 |
| 2006/12/04 | 489 | 490 | 489 | 490 | 2,000 |
| 2006/12/01 | 490 | 490 | 489 | 489 | 2,000 |
| 2006/11/28 | 480 | 480 | 480 | 480 | 1,000 |
| 2006/11/21 | 485 | 486 | 485 | 485 | 5,000 |
| 2006/11/20 | 484 | 486 | 484 | 485 | 4,000 |
| 2006/11/14 | 485 | 485 | 485 | 485 | 2,000 |
| 2006/11/13 | 485 | 500 | 485 | 485 | 4,000 |
| 2006/11/08 | 485 | 485 | 485 | 485 | 2,000 |
| 2006/11/01 | 485 | 485 | 485 | 485 | 2,000 |
| 2006/10/31 | 485 | 485 | 484 | 485 | 6,000 |
| 2006/10/27 | 500 | 500 | 500 | 500 | 4,000 |
| 2006/10/26 | 505 | 508 | 505 | 508 | 4,000 |
| 2006/10/25 | 500 | 505 | 500 | 504 | 6,000 |
| 2006/10/24 | 497 | 501 | 495 | 500 | 5,000 |
| 2006/10/23 | 500 | 501 | 499 | 500 | 15,000 |
| 2006/10/20 | 492 | 492 | 480 | 480 | 4,000 |
| 2006/10/19 | 480 | 480 | 480 | 480 | 1,000 |
| 2006/10/18 | 460 | 470 | 460 | 470 | 3,000 |
| 2006/10/17 | 445 | 455 | 445 | 455 | 8,000 |
| 2006/10/16 | 444 | 444 | 444 | 444 | 2,000 |
| 2006/10/13 | 440 | 440 | 436 | 440 | 14,000 |
| 2006/10/12 | 437 | 437 | 435 | 436 | 5,000 |
| 2006/10/11 | 440 | 443 | 438 | 438 | 6,000 |
| 2006/10/10 | 439 | 440 | 439 | 440 | 4,000 |
| 2006/10/06 | 435 | 436 | 435 | 435 | 5,000 |
| 2006/10/05 | 433 | 435 | 433 | 435 | 3,000 |
| 2006/10/03 | 430 | 433 | 420 | 433 | 22,000 |
| 2006/09/29 | 435 | 435 | 435 | 435 | 4,000 |
| 2006/09/28 | 435 | 435 | 435 | 435 | 1,000 |
| 2006/09/27 | 435 | 435 | 429 | 430 | 10,000 |
| 2006/09/26 | 430 | 430 | 430 | 430 | 4,000 |
| 2006/09/25 | 430 | 430 | 430 | 430 | 1,000 |
| 2006/09/22 | 433 | 434 | 429 | 429 | 19,000 |
| 2006/09/21 | 425 | 447 | 425 | 434 | 14,000 |
| 2006/09/20 | 425 | 425 | 422 | 423 | 6,000 |
| 2006/09/14 | 421 | 425 | 421 | 425 | 2,000 |
| 2006/09/13 | 430 | 430 | 430 | 430 | 9,000 |
| 2006/09/12 | 430 | 430 | 430 | 430 | 2,000 |
| 2006/09/11 | 424 | 425 | 424 | 425 | 5,000 |
| 2006/09/04 | 417 | 418 | 417 | 417 | 4,000 |
| 2006/09/01 | 418 | 418 | 418 | 418 | 2,000 |
| 2006/08/31 | 420 | 420 | 417 | 417 | 2,000 |
| 2006/08/29 | 417 | 417 | 415 | 415 | 5,000 |
| 2006/08/25 | 416 | 417 | 416 | 417 | 2,000 |
| 2006/08/24 | 420 | 420 | 420 | 420 | 1,000 |
| 2006/08/23 | 414 | 414 | 414 | 414 | 2,000 |
| 2006/08/22 | 414 | 414 | 414 | 414 | 1,000 |
| 2006/08/21 | 416 | 416 | 416 | 416 | 1,000 |
| 2006/08/17 | 407 | 408 | 407 | 408 | 2,000 |
| 2006/08/16 | 409 | 416 | 409 | 416 | 3,000 |
| 2006/08/15 | 414 | 415 | 414 | 415 | 4,000 |
| 2006/08/14 | 409 | 410 | 409 | 410 | 2,000 |
| 2006/08/11 | 417 | 417 | 414 | 414 | 17,000 |
| 2006/08/10 | 414 | 415 | 414 | 415 | 2,000 |
| 2006/08/08 | 420 | 420 | 419 | 419 | 5,000 |
| 2006/08/07 | 423 | 423 | 419 | 419 | 13,000 |
| 2006/08/04 | 423 | 423 | 423 | 423 | 2,000 |
| 2006/08/03 | 425 | 425 | 425 | 425 | 3,000 |
| 2006/07/27 | 424 | 425 | 424 | 425 | 2,000 |
| 2006/07/24 | 429 | 430 | 426 | 426 | 4,000 |
| 2006/07/21 | 430 | 430 | 430 | 430 | 6,000 |
| 2006/07/20 | 433 | 433 | 430 | 432 | 25,000 |
| 2006/07/19 | 432 | 434 | 432 | 434 | 14,000 |
| 2006/07/18 | 432 | 435 | 429 | 435 | 29,000 |
| 2006/07/14 | 432 | 432 | 431 | 432 | 4,000 |
| 2006/07/13 | 431 | 432 | 431 | 431 | 8,000 |
| 2006/07/11 | 432 | 432 | 431 | 432 | 7,000 |
| 2006/07/10 | 431 | 432 | 430 | 432 | 15,000 |
| 2006/07/07 | 430 | 432 | 430 | 431 | 15,000 |
| 2006/07/06 | 428 | 429 | 428 | 429 | 2,000 |
| 2006/07/05 | 427 | 428 | 427 | 428 | 2,000 |
| 2006/07/03 | 430 | 431 | 430 | 430 | 26,000 |
| 2006/06/30 | 435 | 435 | 430 | 430 | 3,000 |
| 2006/06/29 | 430 | 431 | 428 | 430 | 12,000 |
| 2006/06/28 | 432 | 439 | 428 | 430 | 32,000 |
| 2006/06/26 | 440 | 440 | 440 | 440 | 1,000 |
| 2006/06/22 | 440 | 445 | 440 | 445 | 2,000 |
| 2006/06/21 | 451 | 461 | 429 | 430 | 29,000 |
| 2006/06/20 | 431 | 431 | 431 | 431 | 1,000 |
| 2006/06/16 | 430 | 430 | 430 | 430 | 2,000 |
| 2006/06/13 | 424 | 425 | 422 | 425 | 6,000 |
| 2006/06/12 | 429 | 430 | 429 | 430 | 2,000 |
| 2006/06/09 | 436 | 436 | 435 | 435 | 2,000 |
| 2006/06/02 | 444 | 446 | 440 | 441 | 12,000 |
| 2006/06/01 | 440 | 446 | 440 | 440 | 15,000 |
| 2006/05/31 | 440 | 445 | 440 | 440 | 18,000 |
| 2006/05/29 | 449 | 449 | 449 | 449 | 3,000 |
| 2006/05/26 | 440 | 454 | 440 | 453 | 5,000 |
| 2006/05/23 | 456 | 456 | 453 | 453 | 5,000 |
| 2006/05/19 | 440 | 441 | 435 | 436 | 5,000 |
| 2006/05/18 | 439 | 440 | 439 | 440 | 4,000 |
| 2006/05/17 | 442 | 442 | 441 | 442 | 5,000 |
| 2006/05/16 | 439 | 440 | 439 | 440 | 2,000 |
| 2006/05/15 | 438 | 440 | 438 | 439 | 9,000 |
| 2006/05/12 | 439 | 449 | 439 | 448 | 5,000 |
| 2006/05/10 | 443 | 444 | 439 | 439 | 6,000 |
| 2006/05/09 | 439 | 439 | 439 | 439 | 2,000 |
| 2006/05/01 | 441 | 442 | 441 | 442 | 3,000 |
| 2006/04/28 | 441 | 441 | 441 | 441 | 3,000 |
| 2006/04/26 | 450 | 450 | 450 | 450 | 5,000 |
| 2006/04/25 | 444 | 450 | 443 | 450 | 6,000 |
| 2006/04/24 | 438 | 442 | 434 | 441 | 14,000 |
| 2006/04/21 | 446 | 446 | 441 | 441 | 5,000 |
| 2006/04/20 | 456 | 456 | 455 | 455 | 5,000 |
| 2006/04/19 | 460 | 460 | 460 | 460 | 2,000 |
| 2006/04/18 | 462 | 463 | 459 | 460 | 11,000 |
| 2006/04/17 | 461 | 461 | 461 | 461 | 5,000 |
| 2006/04/14 | 465 | 465 | 465 | 465 | 9,000 |
| 2006/04/13 | 456 | 465 | 455 | 465 | 7,000 |
| 2006/04/11 | 461 | 465 | 455 | 456 | 4,000 |
| 2006/04/10 | 454 | 456 | 449 | 456 | 14,000 |
| 2006/04/07 | 445 | 445 | 445 | 445 | 1,000 |
| 2006/04/06 | 461 | 461 | 460 | 460 | 6,000 |
| 2006/04/05 | 465 | 465 | 434 | 435 | 25,000 |
| 2006/04/04 | 440 | 461 | 440 | 461 | 12,000 |
| 2006/04/03 | 430 | 440 | 430 | 440 | 4,000 |
| 2006/03/30 | 450 | 450 | 425 | 430 | 13,000 |
| 2006/03/29 | 450 | 450 | 449 | 449 | 2,000 |
| 2006/03/28 | 449 | 449 | 449 | 449 | 1,000 |
| 2006/03/27 | 450 | 450 | 449 | 449 | 3,000 |
| 2006/03/23 | 430 | 433 | 429 | 433 | 5,000 |
| 2006/03/22 | 431 | 432 | 430 | 432 | 3,000 |
| 2006/03/20 | 425 | 426 | 425 | 426 | 4,000 |
| 2006/03/17 | 424 | 424 | 424 | 424 | 2,000 |
| 2006/03/16 | 415 | 415 | 415 | 415 | 1,000 |
| 2006/03/15 | 415 | 416 | 415 | 415 | 9,000 |
| 2006/03/13 | 419 | 419 | 419 | 419 | 1,000 |
| 2006/03/09 | 412 | 412 | 412 | 412 | 2,000 |
| 2006/03/08 | 410 | 419 | 410 | 418 | 7,000 |
| 2006/03/07 | 406 | 420 | 405 | 405 | 17,000 |
| 2006/03/06 | 401 | 405 | 400 | 405 | 5,000 |
| 2006/03/03 | 415 | 419 | 414 | 414 | 7,000 |
| 2006/03/02 | 405 | 415 | 405 | 415 | 25,000 |
| 2006/03/01 | 399 | 401 | 395 | 401 | 13,000 |
| 2006/02/28 | 400 | 401 | 400 | 401 | 5,000 |
| 2006/02/27 | 400 | 401 | 399 | 400 | 7,000 |
| 2006/02/24 | 401 | 401 | 400 | 400 | 4,000 |
| 2006/02/23 | 399 | 400 | 399 | 400 | 3,000 |
| 2006/02/22 | 400 | 400 | 400 | 400 | 2,000 |
| 2006/02/21 | 400 | 400 | 399 | 400 | 3,000 |
| 2006/02/20 | 429 | 430 | 423 | 424 | 8,000 |
| 2006/02/17 | 440 | 440 | 428 | 440 | 5,000 |
| 2006/02/16 | 440 | 440 | 440 | 440 | 2,000 |
| 2006/02/15 | 441 | 441 | 441 | 441 | 4,000 |
| 2006/02/14 | 450 | 454 | 450 | 454 | 10,000 |
| 2006/02/13 | 461 | 462 | 461 | 462 | 10,000 |
| 2006/02/10 | 467 | 467 | 461 | 465 | 8,000 |
| 2006/02/09 | 469 | 470 | 467 | 467 | 12,000 |
| 2006/02/08 | 471 | 472 | 471 | 472 | 2,000 |
| 2006/02/07 | 469 | 471 | 469 | 471 | 13,000 |
| 2006/02/06 | 460 | 470 | 460 | 470 | 7,000 |
| 2006/02/03 | 464 | 471 | 461 | 461 | 12,000 |
| 2006/02/02 | 460 | 460 | 460 | 460 | 7,000 |
| 2006/02/01 | 479 | 480 | 470 | 475 | 15,000 |
| 2006/01/31 | 481 | 481 | 469 | 478 | 17,000 |
| 2006/01/30 | 490 | 500 | 480 | 481 | 15,000 |
| 2006/01/27 | 490 | 492 | 480 | 490 | 23,000 |
| 2006/01/26 | 496 | 498 | 480 | 490 | 51,000 |
| 2006/01/25 | 534 | 535 | 501 | 509 | 77,000 |
| 2006/01/24 | 544 | 555 | 500 | 520 | 49,000 |
| 2006/01/23 | 560 | 561 | 547 | 547 | 31,000 |
| 2006/01/20 | 549 | 570 | 549 | 560 | 19,000 |
| 2006/01/19 | 525 | 541 | 484 | 539 | 69,000 |
| 2006/01/18 | 594 | 595 | 549 | 549 | 17,000 |
| 2006/01/17 | 599 | 600 | 596 | 597 | 12,000 |
| 2006/01/16 | 596 | 601 | 595 | 600 | 27,000 |
| 2006/01/13 | 590 | 595 | 590 | 593 | 17,000 |
| 2006/01/12 | 585 | 590 | 584 | 590 | 19,000 |
| 2006/01/11 | 585 | 590 | 584 | 590 | 10,000 |
| 2006/01/10 | 585 | 586 | 585 | 585 | 14,000 |
| 2006/01/06 | 580 | 586 | 580 | 585 | 6,000 |
| 2006/01/05 | 585 | 586 | 580 | 580 | 36,000 |
| 2006/01/04 | 586 | 586 | 585 | 585 | 8,000 |