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 |
|---|---|---|---|---|---|
| 2008/12/30 | 200 | 200 | 200 | 200 | 5,000 |
| 2008/12/29 | 200 | 200 | 200 | 200 | 4,000 |
| 2008/12/26 | 197 | 200 | 197 | 200 | 3,000 |
| 2008/12/25 | 200 | 200 | 200 | 200 | 2,000 |
| 2008/12/22 | 203 | 203 | 200 | 200 | 2,000 |
| 2008/12/19 | 217 | 217 | 217 | 217 | 1,000 |
| 2008/12/16 | 210 | 210 | 210 | 210 | 1,000 |
| 2008/12/15 | 210 | 210 | 210 | 210 | 1,000 |
| 2008/12/12 | 221 | 221 | 221 | 221 | 1,000 |
| 2008/12/03 | 216 | 216 | 216 | 216 | 1,000 |
| 2008/11/28 | 213 | 213 | 213 | 213 | 1,000 |
| 2008/11/26 | 210 | 210 | 210 | 210 | 2,000 |
| 2008/11/20 | 211 | 211 | 211 | 211 | 1,000 |
| 2008/11/12 | 211 | 211 | 211 | 211 | 2,000 |
| 2008/11/11 | 197 | 197 | 197 | 197 | 1,000 |
| 2008/11/10 | 212 | 212 | 212 | 212 | 3,000 |
| 2008/10/30 | 230 | 250 | 230 | 250 | 2,000 |
| 2008/10/29 | 240 | 240 | 240 | 240 | 1,000 |
| 2008/10/28 | 200 | 200 | 200 | 200 | 1,000 |
| 2008/10/23 | 190 | 190 | 190 | 190 | 1,000 |
| 2008/10/20 | 190 | 190 | 190 | 190 | 1,000 |
| 2008/10/17 | 190 | 190 | 190 | 190 | 1,000 |
| 2008/10/16 | 184 | 184 | 184 | 184 | 1,000 |
| 2008/10/02 | 250 | 250 | 250 | 250 | 1,000 |
| 2008/10/01 | 250 | 250 | 250 | 250 | 1,000 |
| 2008/09/30 | 246 | 250 | 246 | 250 | 3,000 |
| 2008/09/26 | 215 | 215 | 215 | 215 | 1,000 |
| 2008/09/22 | 210 | 215 | 210 | 215 | 3,000 |
| 2008/09/08 | 211 | 211 | 211 | 211 | 1,000 |
| 2008/09/05 | 212 | 212 | 212 | 212 | 1,000 |
| 2008/09/02 | 250 | 250 | 215 | 215 | 2,000 |
| 2008/09/01 | 250 | 250 | 250 | 250 | 1,000 |
| 2008/08/12 | 250 | 250 | 250 | 250 | 1,000 |
| 2008/07/30 | 258 | 258 | 258 | 258 | 1,000 |
| 2008/07/22 | 258 | 258 | 258 | 258 | 1,000 |
| 2008/07/10 | 250 | 250 | 250 | 250 | 4,000 |
| 2008/07/03 | 234 | 234 | 234 | 234 | 1,000 |
| 2008/06/18 | 234 | 234 | 234 | 234 | 2,000 |
| 2008/06/16 | 214 | 214 | 214 | 214 | 1,000 |
| 2008/06/03 | 215 | 215 | 215 | 215 | 1,000 |
| 2008/05/30 | 220 | 220 | 220 | 220 | 1,000 |
| 2008/05/22 | 232 | 232 | 210 | 210 | 2,000 |
| 2008/05/19 | 215 | 215 | 215 | 215 | 1,000 |
| 2008/05/16 | 211 | 211 | 211 | 211 | 1,000 |
| 2008/05/15 | 203 | 203 | 203 | 203 | 1,000 |
| 2008/05/13 | 200 | 200 | 200 | 200 | 1,000 |
| 2008/05/09 | 198 | 198 | 198 | 198 | 1,000 |
| 2008/05/02 | 199 | 199 | 199 | 199 | 1,000 |
| 2008/05/01 | 198 | 198 | 198 | 198 | 3,000 |
| 2008/04/30 | 195 | 195 | 195 | 195 | 2,000 |
| 2008/04/28 | 196 | 196 | 196 | 196 | 2,000 |
| 2008/04/25 | 175 | 176 | 175 | 176 | 6,000 |
| 2008/04/21 | 190 | 190 | 190 | 190 | 1,000 |
| 2008/04/18 | 180 | 183 | 180 | 180 | 7,000 |
| 2008/04/16 | 217 | 217 | 217 | 217 | 1,000 |
| 2008/04/15 | 215 | 215 | 215 | 215 | 1,000 |
| 2008/04/11 | 211 | 211 | 211 | 211 | 1,000 |
| 2008/04/07 | 210 | 210 | 205 | 205 | 2,000 |
| 2008/04/04 | 210 | 210 | 210 | 210 | 2,000 |
| 2008/04/03 | 205 | 205 | 205 | 205 | 3,000 |
| 2008/04/02 | 197 | 197 | 197 | 197 | 3,000 |
| 2008/04/01 | 188 | 188 | 188 | 188 | 3,000 |
| 2008/03/26 | 180 | 180 | 180 | 180 | 1,000 |
| 2008/03/25 | 164 | 179 | 164 | 179 | 4,000 |
| 2008/03/24 | 155 | 155 | 155 | 155 | 2,000 |
| 2008/03/19 | 159 | 159 | 155 | 155 | 4,000 |
| 2008/03/17 | 156 | 156 | 152 | 152 | 4,000 |
| 2008/03/14 | 159 | 160 | 158 | 159 | 11,000 |
| 2008/03/13 | 160 | 161 | 160 | 161 | 4,000 |
| 2008/03/12 | 160 | 161 | 160 | 160 | 12,000 |
| 2008/03/11 | 160 | 160 | 160 | 160 | 4,000 |
| 2008/03/10 | 161 | 161 | 160 | 160 | 6,000 |
| 2008/03/03 | 160 | 161 | 160 | 161 | 6,000 |
| 2008/02/28 | 178 | 182 | 178 | 181 | 7,000 |
| 2008/02/27 | 180 | 180 | 180 | 180 | 1,000 |
| 2008/02/26 | 180 | 181 | 180 | 181 | 3,000 |
| 2008/02/25 | 181 | 181 | 181 | 181 | 1,000 |
| 2008/02/19 | 182 | 182 | 182 | 182 | 2,000 |
| 2008/02/18 | 181 | 182 | 181 | 182 | 2,000 |
| 2008/02/14 | 182 | 182 | 181 | 181 | 3,000 |
| 2008/02/13 | 167 | 173 | 167 | 173 | 4,000 |
| 2008/02/12 | 169 | 172 | 169 | 172 | 2,000 |
| 2008/02/08 | 185 | 185 | 175 | 175 | 14,000 |
| 2008/02/07 | 187 | 188 | 187 | 187 | 4,000 |
| 2008/02/06 | 198 | 201 | 197 | 197 | 10,000 |
| 2008/02/05 | 188 | 198 | 188 | 197 | 4,000 |
| 2008/02/04 | 214 | 215 | 197 | 198 | 9,000 |
| 2008/02/01 | 238 | 239 | 209 | 209 | 12,000 |
| 2008/01/31 | 235 | 237 | 235 | 237 | 5,000 |
| 2008/01/29 | 255 | 255 | 255 | 255 | 1,000 |
| 2008/01/28 | 264 | 264 | 243 | 245 | 9,000 |
| 2008/01/25 | 299 | 299 | 281 | 281 | 40,000 |
| 2008/01/24 | 298 | 300 | 298 | 299 | 6,000 |
| 2008/01/23 | 301 | 302 | 301 | 302 | 3,000 |
| 2008/01/22 | 305 | 305 | 299 | 300 | 10,000 |
| 2008/01/21 | 307 | 307 | 306 | 306 | 2,000 |
| 2008/01/18 | 300 | 304 | 299 | 299 | 6,000 |
| 2008/01/17 | 299 | 300 | 299 | 300 | 6,000 |
| 2008/01/16 | 300 | 300 | 298 | 299 | 6,000 |
| 2008/01/15 | 309 | 310 | 303 | 304 | 6,000 |
| 2008/01/11 | 309 | 310 | 309 | 310 | 2,000 |
| 2008/01/10 | 316 | 316 | 315 | 315 | 2,000 |
| 2008/01/09 | 307 | 310 | 307 | 309 | 6,000 |
| 2008/01/08 | 299 | 306 | 297 | 305 | 6,000 |
| 2008/01/07 | 300 | 300 | 299 | 299 | 2,000 |