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 |
---|---|---|---|---|---|
2012/12/28 | 160 | 160 | 160 | 160 | 6,000 |
2012/12/27 | 160 | 160 | 160 | 160 | 9,000 |
2012/12/26 | 158 | 160 | 158 | 160 | 6,000 |
2012/12/25 | 156 | 157 | 156 | 157 | 3,000 |
2012/12/21 | 156 | 156 | 156 | 156 | 4,000 |
2012/12/20 | 158 | 158 | 157 | 157 | 2,000 |
2012/12/19 | 156 | 157 | 156 | 157 | 3,000 |
2012/12/18 | 158 | 158 | 158 | 158 | 1,000 |
2012/12/13 | 155 | 155 | 155 | 155 | 4,000 |
2012/12/11 | 159 | 159 | 157 | 158 | 5,000 |
2012/12/10 | 158 | 158 | 158 | 158 | 2,000 |
2012/12/07 | 159 | 159 | 159 | 159 | 1,000 |
2012/12/06 | 159 | 159 | 159 | 159 | 1,000 |
2012/12/05 | 158 | 159 | 158 | 159 | 4,000 |
2012/12/04 | 157 | 157 | 157 | 157 | 1,000 |
2012/11/30 | 156 | 156 | 156 | 156 | 2,000 |
2012/11/29 | 156 | 156 | 156 | 156 | 1,000 |
2012/11/26 | 156 | 156 | 156 | 156 | 2,000 |
2012/11/22 | 157 | 157 | 157 | 157 | 1,000 |
2012/11/21 | 156 | 156 | 156 | 156 | 1,000 |
2012/11/16 | 155 | 155 | 155 | 155 | 1,000 |
2012/11/08 | 153 | 153 | 153 | 153 | 2,000 |
2012/11/07 | 154 | 154 | 154 | 154 | 1,000 |
2012/11/05 | 155 | 155 | 155 | 155 | 1,000 |
2012/10/30 | 155 | 155 | 155 | 155 | 1,000 |
2012/10/29 | 156 | 156 | 156 | 156 | 1,000 |
2012/10/26 | 152 | 152 | 152 | 152 | 2,000 |
2012/10/19 | 160 | 160 | 160 | 160 | 1,000 |
2012/10/18 | 150 | 150 | 150 | 150 | 1,000 |
2012/10/15 | 159 | 159 | 150 | 150 | 3,000 |
2012/10/05 | 155 | 155 | 155 | 155 | 1,000 |
2012/09/27 | 156 | 156 | 156 | 156 | 1,000 |
2012/09/26 | 159 | 160 | 156 | 156 | 3,000 |
2012/09/25 | 155 | 155 | 155 | 155 | 1,000 |
2012/09/24 | 157 | 158 | 157 | 158 | 6,000 |
2012/09/14 | 151 | 152 | 151 | 152 | 2,000 |
2012/09/13 | 145 | 148 | 145 | 148 | 4,000 |
2012/09/12 | 143 | 143 | 143 | 143 | 1,000 |
2012/09/11 | 142 | 142 | 142 | 142 | 1,000 |
2012/09/10 | 144 | 144 | 143 | 143 | 2,000 |
2012/09/05 | 142 | 142 | 142 | 142 | 1,000 |
2012/08/22 | 140 | 141 | 140 | 141 | 2,000 |
2012/08/21 | 141 | 141 | 141 | 141 | 1,000 |
2012/08/16 | 140 | 140 | 140 | 140 | 1,000 |
2012/08/15 | 142 | 142 | 137 | 137 | 3,000 |
2012/08/14 | 137 | 137 | 137 | 137 | 1,000 |
2012/08/13 | 142 | 142 | 142 | 142 | 1,000 |
2012/08/09 | 142 | 142 | 142 | 142 | 2,000 |
2012/08/03 | 141 | 141 | 141 | 141 | 1,000 |
2012/08/01 | 141 | 141 | 141 | 141 | 1,000 |
2012/07/27 | 140 | 140 | 140 | 140 | 2,000 |
2012/07/20 | 143 | 143 | 143 | 143 | 2,000 |
2012/07/12 | 142 | 142 | 142 | 142 | 1,000 |
2012/07/10 | 139 | 139 | 139 | 139 | 1,000 |
2012/07/04 | 139 | 139 | 139 | 139 | 2,000 |
2012/07/03 | 140 | 141 | 139 | 139 | 3,000 |
2012/06/28 | 139 | 139 | 139 | 139 | 1,000 |
2012/06/27 | 138 | 138 | 138 | 138 | 1,000 |
2012/06/22 | 138 | 138 | 138 | 138 | 1,000 |
2012/06/14 | 136 | 136 | 135 | 135 | 4,000 |
2012/06/13 | 142 | 142 | 140 | 140 | 2,000 |
2012/06/12 | 142 | 142 | 142 | 142 | 1,000 |
2012/06/01 | 135 | 135 | 135 | 135 | 1,000 |
2012/05/28 | 138 | 138 | 138 | 138 | 1,000 |
2012/05/25 | 138 | 138 | 138 | 138 | 1,000 |
2012/05/24 | 135 | 135 | 135 | 135 | 1,000 |
2012/05/23 | 138 | 138 | 138 | 138 | 2,000 |
2012/05/22 | 134 | 134 | 133 | 133 | 2,000 |
2012/05/18 | 133 | 133 | 132 | 132 | 4,000 |
2012/05/15 | 132 | 132 | 132 | 132 | 2,000 |
2012/05/14 | 133 | 133 | 133 | 133 | 4,000 |
2012/05/11 | 137 | 137 | 137 | 137 | 1,000 |
2012/05/09 | 137 | 137 | 135 | 135 | 5,000 |
2012/05/07 | 138 | 138 | 138 | 138 | 1,000 |
2012/05/02 | 138 | 138 | 138 | 138 | 3,000 |
2012/04/26 | 138 | 138 | 138 | 138 | 1,000 |
2012/04/25 | 136 | 141 | 136 | 141 | 2,000 |
2012/04/24 | 139 | 139 | 138 | 138 | 2,000 |
2012/04/23 | 138 | 138 | 138 | 138 | 1,000 |
2012/04/18 | 138 | 138 | 136 | 136 | 2,000 |
2012/04/16 | 135 | 140 | 135 | 140 | 2,000 |
2012/04/13 | 133 | 133 | 133 | 133 | 1,000 |
2012/04/12 | 134 | 134 | 134 | 134 | 1,000 |
2012/04/11 | 135 | 135 | 135 | 135 | 2,000 |
2012/04/09 | 136 | 136 | 136 | 136 | 2,000 |
2012/04/06 | 137 | 137 | 137 | 137 | 3,000 |
2012/04/04 | 142 | 142 | 142 | 142 | 1,000 |
2012/03/30 | 142 | 142 | 142 | 142 | 2,000 |
2012/03/29 | 139 | 139 | 139 | 139 | 1,000 |
2012/03/26 | 142 | 142 | 142 | 142 | 1,000 |
2012/03/23 | 143 | 143 | 143 | 143 | 2,000 |
2012/03/22 | 144 | 144 | 141 | 141 | 2,000 |
2012/03/21 | 145 | 146 | 145 | 145 | 10,000 |
2012/03/19 | 140 | 144 | 140 | 144 | 10,000 |
2012/03/12 | 137 | 139 | 137 | 139 | 9,000 |
2012/03/09 | 134 | 134 | 134 | 134 | 2,000 |
2012/03/08 | 132 | 133 | 132 | 133 | 3,000 |
2012/03/07 | 132 | 132 | 132 | 132 | 2,000 |
2012/03/06 | 133 | 133 | 132 | 132 | 2,000 |
2012/03/05 | 136 | 136 | 133 | 133 | 3,000 |
2012/03/01 | 132 | 133 | 132 | 132 | 9,000 |
2012/02/29 | 134 | 136 | 134 | 134 | 5,000 |
2012/02/28 | 135 | 135 | 134 | 134 | 2,000 |
2012/02/27 | 134 | 134 | 133 | 133 | 2,000 |
2012/02/24 | 134 | 134 | 133 | 133 | 6,000 |
2012/02/23 | 136 | 136 | 135 | 135 | 2,000 |
2012/02/21 | 141 | 141 | 134 | 137 | 4,000 |
2012/02/17 | 138 | 138 | 138 | 138 | 1,000 |
2012/02/16 | 136 | 136 | 136 | 136 | 1,000 |
2012/02/15 | 134 | 134 | 134 | 134 | 2,000 |
2012/02/14 | 133 | 133 | 132 | 132 | 3,000 |
2012/02/13 | 133 | 137 | 133 | 134 | 7,000 |
2012/02/10 | 132 | 132 | 132 | 132 | 3,000 |
2012/02/09 | 131 | 132 | 131 | 132 | 2,000 |
2012/02/07 | 132 | 132 | 132 | 132 | 1,000 |
2012/02/06 | 132 | 132 | 132 | 132 | 1,000 |
2012/02/03 | 132 | 132 | 132 | 132 | 2,000 |
2012/02/02 | 133 | 133 | 132 | 133 | 4,000 |
2012/02/01 | 138 | 138 | 134 | 134 | 4,000 |
2012/01/31 | 136 | 137 | 135 | 137 | 5,000 |
2012/01/30 | 136 | 136 | 135 | 135 | 6,000 |
2012/01/27 | 135 | 141 | 135 | 139 | 20,000 |
2012/01/26 | 152 | 153 | 151 | 152 | 12,000 |
2012/01/25 | 150 | 153 | 148 | 152 | 10,000 |
2012/01/24 | 154 | 154 | 150 | 150 | 5,000 |
2012/01/23 | 155 | 155 | 153 | 153 | 5,000 |
2012/01/20 | 155 | 155 | 155 | 155 | 4,000 |
2012/01/19 | 158 | 158 | 155 | 155 | 7,000 |
2012/01/18 | 158 | 158 | 156 | 158 | 6,000 |
2012/01/17 | 159 | 159 | 158 | 158 | 2,000 |
2012/01/16 | 159 | 159 | 159 | 159 | 3,000 |
2012/01/13 | 160 | 160 | 160 | 160 | 2,000 |
2012/01/12 | 159 | 160 | 159 | 159 | 5,000 |
2012/01/11 | 159 | 160 | 159 | 160 | 5,000 |
2012/01/10 | 158 | 159 | 158 | 159 | 2,000 |
2012/01/06 | 158 | 160 | 157 | 158 | 4,000 |
2012/01/05 | 164 | 164 | 162 | 162 | 2,000 |
2012/01/04 | 155 | 160 | 155 | 158 | 4,000 |