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 |
---|---|---|---|---|---|
2009/12/30 | 150 | 150 | 150 | 150 | 1,000 |
2009/12/25 | 150 | 150 | 150 | 150 | 1,000 |
2009/12/24 | 149 | 150 | 149 | 150 | 3,000 |
2009/12/22 | 146 | 146 | 146 | 146 | 1,000 |
2009/12/21 | 145 | 145 | 145 | 145 | 1,000 |
2009/12/15 | 144 | 144 | 144 | 144 | 1,000 |
2009/12/11 | 143 | 143 | 143 | 143 | 2,000 |
2009/12/07 | 143 | 143 | 143 | 143 | 1,000 |
2009/12/03 | 141 | 141 | 141 | 141 | 1,000 |
2009/11/26 | 138 | 138 | 138 | 138 | 1,000 |
2009/11/25 | 136 | 136 | 136 | 136 | 2,000 |
2009/11/24 | 140 | 140 | 138 | 138 | 3,000 |
2009/11/20 | 143 | 143 | 143 | 143 | 1,000 |
2009/11/19 | 145 | 145 | 143 | 143 | 2,000 |
2009/11/18 | 155 | 155 | 145 | 145 | 3,000 |
2009/11/13 | 152 | 152 | 152 | 152 | 1,000 |
2009/11/11 | 151 | 152 | 151 | 152 | 2,000 |
2009/11/10 | 150 | 150 | 150 | 150 | 1,000 |
2009/11/09 | 147 | 147 | 147 | 147 | 1,000 |
2009/11/05 | 148 | 148 | 147 | 147 | 4,000 |
2009/11/04 | 145 | 145 | 145 | 145 | 1,000 |
2009/10/30 | 145 | 145 | 145 | 145 | 2,000 |
2009/10/29 | 143 | 143 | 143 | 143 | 1,000 |
2009/10/27 | 141 | 141 | 141 | 141 | 1,000 |
2009/10/23 | 145 | 145 | 145 | 145 | 1,000 |
2009/10/20 | 142 | 142 | 142 | 142 | 2,000 |
2009/10/15 | 143 | 143 | 143 | 143 | 2,000 |
2009/10/09 | 140 | 145 | 140 | 145 | 2,000 |
2009/10/06 | 136 | 136 | 136 | 136 | 1,000 |
2009/10/05 | 140 | 140 | 140 | 140 | 1,000 |
2009/10/01 | 144 | 144 | 144 | 144 | 1,000 |
2009/09/29 | 145 | 145 | 145 | 145 | 1,000 |
2009/09/08 | 140 | 140 | 140 | 140 | 2,000 |
2009/09/04 | 145 | 145 | 145 | 145 | 1,000 |
2009/09/02 | 143 | 143 | 143 | 143 | 1,000 |
2009/09/01 | 141 | 143 | 141 | 143 | 2,000 |
2009/08/31 | 148 | 149 | 140 | 140 | 10,000 |
2009/08/26 | 150 | 150 | 150 | 150 | 2,000 |
2009/08/25 | 147 | 147 | 147 | 147 | 1,000 |
2009/08/24 | 147 | 147 | 147 | 147 | 1,000 |
2009/08/19 | 148 | 148 | 148 | 148 | 1,000 |
2009/08/17 | 148 | 148 | 148 | 148 | 1,000 |
2009/08/14 | 145 | 145 | 145 | 145 | 1,000 |
2009/08/13 | 141 | 141 | 141 | 141 | 1,000 |
2009/08/12 | 141 | 141 | 141 | 141 | 1,000 |
2009/08/10 | 150 | 151 | 150 | 151 | 4,000 |
2009/08/07 | 145 | 145 | 145 | 145 | 1,000 |
2009/08/04 | 145 | 145 | 145 | 145 | 1,000 |
2009/07/13 | 149 | 149 | 149 | 149 | 1,000 |
2009/07/10 | 140 | 150 | 140 | 150 | 2,000 |
2009/07/07 | 140 | 140 | 140 | 140 | 1,000 |
2009/07/03 | 140 | 140 | 140 | 140 | 1,000 |
2009/07/02 | 140 | 140 | 140 | 140 | 1,000 |
2009/06/30 | 140 | 140 | 140 | 140 | 1,000 |
2009/06/22 | 136 | 136 | 136 | 136 | 2,000 |
2009/06/19 | 142 | 142 | 142 | 142 | 2,000 |
2009/06/18 | 130 | 130 | 127 | 127 | 3,000 |
2009/06/16 | 139 | 139 | 130 | 130 | 8,000 |
2009/06/15 | 140 | 140 | 140 | 140 | 2,000 |
2009/06/12 | 136 | 136 | 135 | 135 | 6,000 |
2009/06/11 | 145 | 145 | 140 | 140 | 2,000 |
2009/06/09 | 150 | 150 | 150 | 150 | 1,000 |
2009/06/03 | 140 | 140 | 140 | 140 | 1,000 |
2009/06/02 | 136 | 140 | 136 | 140 | 2,000 |
2009/05/29 | 143 | 143 | 143 | 143 | 1,000 |
2009/05/28 | 140 | 140 | 140 | 140 | 1,000 |
2009/05/25 | 141 | 141 | 140 | 140 | 6,000 |
2009/05/22 | 136 | 136 | 136 | 136 | 1,000 |
2009/05/21 | 135 | 136 | 132 | 136 | 4,000 |
2009/05/15 | 130 | 130 | 130 | 130 | 1,000 |
2009/05/08 | 140 | 140 | 130 | 130 | 4,000 |
2009/05/07 | 131 | 136 | 130 | 130 | 4,000 |
2009/04/23 | 138 | 138 | 138 | 138 | 1,000 |
2009/04/22 | 138 | 138 | 138 | 138 | 1,000 |
2009/04/16 | 130 | 130 | 130 | 130 | 1,000 |
2009/04/10 | 130 | 130 | 130 | 130 | 1,000 |
2009/04/06 | 120 | 135 | 120 | 135 | 2,000 |
2009/04/03 | 120 | 120 | 120 | 120 | 2,000 |
2009/03/30 | 125 | 125 | 125 | 125 | 1,000 |
2009/03/26 | 120 | 124 | 120 | 124 | 2,000 |
2009/03/24 | 120 | 120 | 120 | 120 | 3,000 |
2009/03/23 | 105 | 105 | 105 | 105 | 1,000 |
2009/02/27 | 100 | 100 | 100 | 100 | 5,000 |
2009/02/26 | 100 | 100 | 100 | 100 | 10,000 |
2009/02/24 | 110 | 110 | 104 | 104 | 5,000 |
2009/02/23 | 116 | 116 | 108 | 110 | 8,000 |
2009/02/20 | 120 | 121 | 116 | 121 | 7,000 |
2009/02/19 | 125 | 125 | 125 | 125 | 1,000 |
2009/02/18 | 116 | 116 | 115 | 115 | 2,000 |
2009/02/17 | 119 | 119 | 119 | 119 | 1,000 |
2009/02/16 | 130 | 130 | 130 | 130 | 5,000 |
2009/02/13 | 130 | 130 | 123 | 129 | 4,000 |
2009/02/12 | 136 | 136 | 134 | 134 | 2,000 |
2009/02/09 | 136 | 136 | 136 | 136 | 2,000 |
2009/02/05 | 135 | 135 | 135 | 135 | 1,000 |
2009/02/04 | 132 | 135 | 132 | 135 | 2,000 |
2009/02/03 | 145 | 147 | 142 | 142 | 5,000 |
2009/02/02 | 153 | 153 | 149 | 149 | 5,000 |
2009/01/30 | 157 | 157 | 157 | 157 | 2,000 |
2009/01/29 | 161 | 161 | 161 | 161 | 2,000 |
2009/01/28 | 169 | 173 | 165 | 170 | 9,000 |
2009/01/27 | 175 | 184 | 165 | 174 | 8,000 |
2009/01/26 | 195 | 195 | 193 | 195 | 12,000 |
2009/01/23 | 195 | 195 | 193 | 195 | 11,000 |
2009/01/22 | 193 | 195 | 193 | 195 | 2,000 |
2009/01/21 | 194 | 194 | 193 | 193 | 2,000 |
2009/01/20 | 195 | 195 | 194 | 195 | 8,000 |
2009/01/19 | 195 | 195 | 195 | 195 | 15,000 |
2009/01/16 | 199 | 199 | 194 | 195 | 16,000 |
2009/01/15 | 199 | 200 | 199 | 199 | 6,000 |
2009/01/14 | 199 | 199 | 199 | 199 | 4,000 |
2009/01/13 | 199 | 200 | 199 | 199 | 4,000 |
2009/01/09 | 200 | 200 | 199 | 199 | 3,000 |
2009/01/08 | 200 | 200 | 199 | 200 | 14,000 |
2009/01/07 | 200 | 200 | 199 | 200 | 9,000 |
2009/01/06 | 200 | 200 | 200 | 200 | 4,000 |
2009/01/05 | 200 | 200 | 200 | 200 | 3,000 |