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 |
---|---|---|---|---|---|
2007/12/28 | 301 | 301 | 299 | 299 | 12,000 |
2007/12/27 | 311 | 311 | 309 | 309 | 2,000 |
2007/12/26 | 309 | 310 | 309 | 310 | 2,000 |
2007/12/25 | 320 | 321 | 314 | 318 | 11,000 |
2007/12/21 | 321 | 321 | 320 | 320 | 7,000 |
2007/12/20 | 330 | 332 | 330 | 330 | 4,000 |
2007/12/19 | 340 | 341 | 336 | 337 | 7,000 |
2007/12/13 | 339 | 340 | 339 | 340 | 2,000 |
2007/12/12 | 341 | 341 | 338 | 340 | 14,000 |
2007/12/11 | 344 | 345 | 341 | 344 | 5,000 |
2007/12/10 | 347 | 347 | 346 | 346 | 2,000 |
2007/11/30 | 344 | 350 | 344 | 350 | 4,000 |
2007/11/28 | 350 | 350 | 350 | 350 | 6,000 |
2007/11/27 | 350 | 351 | 350 | 350 | 4,000 |
2007/11/26 | 358 | 358 | 357 | 357 | 2,000 |
2007/11/21 | 360 | 360 | 360 | 360 | 4,000 |
2007/11/20 | 359 | 360 | 359 | 360 | 2,000 |
2007/11/19 | 358 | 359 | 358 | 359 | 2,000 |
2007/11/14 | 357 | 357 | 357 | 357 | 1,000 |
2007/11/13 | 358 | 358 | 358 | 358 | 1,000 |
2007/11/12 | 369 | 370 | 368 | 368 | 6,000 |
2007/11/09 | 369 | 371 | 368 | 370 | 6,000 |
2007/11/07 | 368 | 368 | 368 | 368 | 4,000 |
2007/11/06 | 369 | 369 | 369 | 369 | 1,000 |
2007/10/24 | 359 | 359 | 359 | 359 | 3,000 |
2007/10/23 | 385 | 385 | 385 | 385 | 2,000 |
2007/10/22 | 376 | 377 | 347 | 347 | 21,000 |
2007/10/16 | 385 | 385 | 385 | 385 | 4,000 |
2007/10/12 | 377 | 377 | 377 | 377 | 2,000 |
2007/10/11 | 375 | 375 | 375 | 375 | 2,000 |
2007/10/10 | 370 | 370 | 370 | 370 | 4,000 |
2007/10/09 | 365 | 370 | 360 | 360 | 4,000 |
2007/10/05 | 357 | 358 | 355 | 355 | 4,000 |
2007/10/04 | 355 | 355 | 355 | 355 | 2,000 |
2007/10/03 | 347 | 348 | 347 | 348 | 2,000 |
2007/10/02 | 348 | 348 | 347 | 347 | 2,000 |
2007/09/28 | 345 | 345 | 345 | 345 | 8,000 |
2007/09/27 | 344 | 345 | 344 | 345 | 6,000 |
2007/09/26 | 346 | 346 | 344 | 345 | 4,000 |
2007/09/20 | 331 | 346 | 331 | 346 | 8,000 |
2007/09/19 | 340 | 341 | 331 | 333 | 6,000 |
2007/09/18 | 373 | 374 | 373 | 374 | 4,000 |
2007/09/10 | 374 | 375 | 374 | 375 | 2,000 |
2007/09/07 | 375 | 382 | 375 | 377 | 4,000 |
2007/09/06 | 375 | 376 | 375 | 376 | 2,000 |
2007/09/05 | 386 | 386 | 386 | 386 | 2,000 |
2007/09/03 | 386 | 386 | 386 | 386 | 4,000 |
2007/08/28 | 386 | 386 | 385 | 385 | 2,000 |
2007/08/24 | 376 | 377 | 376 | 377 | 2,000 |
2007/08/22 | 373 | 375 | 373 | 375 | 2,000 |
2007/08/21 | 377 | 378 | 377 | 377 | 3,000 |
2007/08/17 | 380 | 380 | 374 | 375 | 6,000 |
2007/08/16 | 385 | 385 | 385 | 385 | 3,000 |
2007/08/14 | 384 | 385 | 384 | 385 | 2,000 |
2007/08/13 | 389 | 390 | 389 | 390 | 2,000 |
2007/08/09 | 385 | 385 | 385 | 385 | 2,000 |
2007/08/08 | 385 | 385 | 385 | 385 | 2,000 |
2007/08/06 | 383 | 384 | 383 | 384 | 2,000 |
2007/08/02 | 385 | 385 | 385 | 385 | 2,000 |
2007/07/31 | 385 | 385 | 385 | 385 | 2,000 |
2007/07/30 | 380 | 385 | 380 | 385 | 4,000 |
2007/07/27 | 386 | 386 | 385 | 385 | 5,000 |
2007/07/26 | 390 | 390 | 390 | 390 | 2,000 |
2007/07/25 | 385 | 386 | 385 | 386 | 2,000 |
2007/07/23 | 405 | 405 | 389 | 390 | 6,000 |
2007/07/12 | 390 | 390 | 390 | 390 | 2,000 |
2007/07/11 | 390 | 391 | 390 | 390 | 3,000 |
2007/07/04 | 398 | 398 | 398 | 398 | 2,000 |
2007/07/03 | 400 | 400 | 399 | 399 | 2,000 |
2007/07/02 | 400 | 400 | 400 | 400 | 2,000 |
2007/06/27 | 395 | 395 | 395 | 395 | 2,000 |
2007/06/26 | 393 | 394 | 390 | 390 | 3,000 |
2007/06/22 | 400 | 400 | 400 | 400 | 1,000 |
2007/06/21 | 397 | 398 | 397 | 398 | 8,000 |
2007/06/20 | 400 | 400 | 400 | 400 | 2,000 |
2007/06/19 | 405 | 405 | 405 | 405 | 4,000 |
2007/06/18 | 404 | 405 | 404 | 405 | 6,000 |
2007/06/13 | 399 | 400 | 399 | 400 | 2,000 |
2007/06/08 | 399 | 399 | 399 | 399 | 2,000 |
2007/06/06 | 397 | 397 | 397 | 397 | 2,000 |
2007/06/05 | 396 | 397 | 396 | 397 | 2,000 |
2007/06/04 | 397 | 397 | 397 | 397 | 2,000 |
2007/05/30 | 397 | 397 | 397 | 397 | 2,000 |
2007/05/25 | 389 | 390 | 389 | 390 | 2,000 |
2007/05/22 | 389 | 390 | 389 | 390 | 2,000 |
2007/05/18 | 394 | 394 | 393 | 393 | 2,000 |
2007/05/15 | 386 | 389 | 386 | 389 | 2,000 |
2007/05/14 | 381 | 389 | 381 | 389 | 3,000 |
2007/05/11 | 380 | 381 | 380 | 381 | 2,000 |
2007/05/09 | 376 | 377 | 376 | 377 | 2,000 |
2007/05/01 | 381 | 381 | 375 | 376 | 4,000 |
2007/04/20 | 365 | 367 | 365 | 367 | 4,000 |
2007/04/19 | 377 | 378 | 365 | 366 | 4,000 |
2007/04/18 | 377 | 378 | 377 | 378 | 2,000 |
2007/04/16 | 380 | 380 | 380 | 380 | 2,000 |
2007/04/13 | 380 | 380 | 380 | 380 | 2,000 |
2007/04/11 | 383 | 383 | 383 | 383 | 2,000 |
2007/04/10 | 383 | 383 | 383 | 383 | 2,000 |
2007/04/06 | 392 | 392 | 380 | 380 | 22,000 |
2007/04/03 | 390 | 390 | 390 | 390 | 2,000 |
2007/04/02 | 392 | 392 | 392 | 392 | 2,000 |
2007/03/23 | 394 | 395 | 394 | 395 | 2,000 |
2007/03/22 | 397 | 400 | 397 | 400 | 3,000 |
2007/03/20 | 397 | 409 | 397 | 397 | 7,000 |
2007/03/19 | 397 | 397 | 396 | 396 | 2,000 |
2007/03/15 | 395 | 395 | 395 | 395 | 2,000 |
2007/03/14 | 393 | 394 | 393 | 394 | 2,000 |
2007/03/13 | 395 | 395 | 395 | 395 | 2,000 |
2007/03/12 | 395 | 396 | 395 | 395 | 4,000 |
2007/03/08 | 396 | 396 | 395 | 395 | 2,000 |
2007/03/07 | 390 | 391 | 390 | 391 | 2,000 |
2007/03/06 | 390 | 391 | 390 | 390 | 6,000 |
2007/03/05 | 393 | 394 | 392 | 393 | 6,000 |
2007/03/02 | 397 | 397 | 397 | 397 | 2,000 |
2007/03/01 | 398 | 398 | 397 | 397 | 2,000 |
2007/02/28 | 397 | 397 | 394 | 395 | 11,000 |
2007/02/26 | 405 | 405 | 400 | 401 | 16,000 |
2007/02/22 | 413 | 413 | 405 | 405 | 2,000 |
2007/02/21 | 406 | 414 | 405 | 414 | 7,000 |
2007/02/19 | 401 | 405 | 401 | 403 | 4,000 |
2007/02/16 | 400 | 401 | 395 | 397 | 17,000 |
2007/02/15 | 398 | 400 | 398 | 400 | 8,000 |
2007/02/14 | 399 | 400 | 397 | 397 | 28,000 |
2007/02/13 | 401 | 402 | 399 | 402 | 24,000 |
2007/02/09 | 401 | 402 | 400 | 401 | 4,000 |
2007/02/08 | 410 | 410 | 405 | 405 | 8,000 |
2007/02/07 | 410 | 410 | 410 | 410 | 2,000 |
2007/02/06 | 411 | 411 | 410 | 410 | 2,000 |
2007/02/05 | 410 | 410 | 404 | 405 | 13,000 |
2007/02/02 | 410 | 411 | 410 | 411 | 3,000 |
2007/02/01 | 412 | 415 | 412 | 414 | 10,000 |
2007/01/31 | 411 | 412 | 411 | 412 | 5,000 |
2007/01/30 | 407 | 412 | 405 | 412 | 6,000 |
2007/01/29 | 411 | 411 | 401 | 407 | 30,000 |
2007/01/26 | 401 | 421 | 399 | 421 | 23,000 |
2007/01/25 | 449 | 450 | 433 | 434 | 50,000 |
2007/01/24 | 444 | 451 | 441 | 450 | 43,000 |
2007/01/23 | 450 | 450 | 442 | 442 | 10,000 |
2007/01/22 | 433 | 450 | 433 | 450 | 22,000 |
2007/01/19 | 445 | 446 | 432 | 433 | 43,000 |
2007/01/18 | 451 | 451 | 446 | 446 | 23,000 |
2007/01/17 | 450 | 452 | 450 | 451 | 7,000 |
2007/01/16 | 450 | 450 | 450 | 450 | 2,000 |
2007/01/15 | 456 | 458 | 450 | 450 | 27,000 |
2007/01/12 | 461 | 462 | 456 | 457 | 8,000 |
2007/01/11 | 481 | 481 | 474 | 475 | 10,000 |
2007/01/10 | 482 | 484 | 481 | 481 | 15,000 |
2007/01/09 | 502 | 503 | 480 | 485 | 21,000 |
2007/01/04 | 507 | 510 | 507 | 508 | 4,000 |