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 |
|---|---|---|---|---|---|
| 2015/12/30 | 255 | 257 | 254 | 254 | 16,000 |
| 2015/12/29 | 253 | 255 | 253 | 254 | 5,000 |
| 2015/12/28 | 252 | 253 | 251 | 252 | 6,000 |
| 2015/12/25 | 256 | 256 | 251 | 251 | 5,000 |
| 2015/12/24 | 257 | 257 | 254 | 254 | 17,000 |
| 2015/12/22 | 257 | 257 | 257 | 257 | 2,000 |
| 2015/12/21 | 254 | 254 | 254 | 254 | 1,000 |
| 2015/12/18 | 256 | 257 | 254 | 257 | 8,000 |
| 2015/12/17 | 250 | 253 | 250 | 253 | 3,000 |
| 2015/12/16 | 250 | 251 | 250 | 251 | 4,000 |
| 2015/12/15 | 253 | 253 | 250 | 250 | 5,000 |
| 2015/12/14 | 252 | 253 | 252 | 253 | 2,000 |
| 2015/12/09 | 250 | 250 | 250 | 250 | 3,000 |
| 2015/12/08 | 257 | 257 | 250 | 250 | 14,000 |
| 2015/12/07 | 257 | 257 | 255 | 255 | 3,000 |
| 2015/12/04 | 257 | 257 | 255 | 256 | 4,000 |
| 2015/12/03 | 257 | 257 | 256 | 256 | 2,000 |
| 2015/12/02 | 257 | 257 | 257 | 257 | 2,000 |
| 2015/12/01 | 258 | 258 | 258 | 258 | 3,000 |
| 2015/11/30 | 258 | 258 | 255 | 255 | 6,000 |
| 2015/11/27 | 257 | 257 | 257 | 257 | 1,000 |
| 2015/11/26 | 254 | 257 | 254 | 257 | 4,000 |
| 2015/11/25 | 248 | 248 | 248 | 248 | 1,000 |
| 2015/11/24 | 248 | 248 | 248 | 248 | 1,000 |
| 2015/11/20 | 247 | 247 | 247 | 247 | 1,000 |
| 2015/11/19 | 250 | 250 | 247 | 247 | 4,000 |
| 2015/11/18 | 249 | 249 | 247 | 247 | 2,000 |
| 2015/11/17 | 245 | 245 | 244 | 244 | 3,000 |
| 2015/11/13 | 249 | 249 | 249 | 249 | 1,000 |
| 2015/11/12 | 249 | 249 | 249 | 249 | 4,000 |
| 2015/11/11 | 249 | 249 | 249 | 249 | 1,000 |
| 2015/11/10 | 251 | 251 | 248 | 248 | 6,000 |
| 2015/11/09 | 259 | 259 | 259 | 259 | 2,000 |
| 2015/11/05 | 252 | 259 | 252 | 259 | 5,000 |
| 2015/11/04 | 255 | 255 | 255 | 255 | 1,000 |
| 2015/11/02 | 256 | 260 | 256 | 260 | 7,000 |
| 2015/10/30 | 256 | 256 | 256 | 256 | 2,000 |
| 2015/10/29 | 256 | 256 | 256 | 256 | 3,000 |
| 2015/10/28 | 255 | 255 | 255 | 255 | 1,000 |
| 2015/10/27 | 255 | 255 | 255 | 255 | 2,000 |
| 2015/10/26 | 256 | 256 | 256 | 256 | 2,000 |
| 2015/10/23 | 254 | 254 | 254 | 254 | 3,000 |
| 2015/10/21 | 253 | 253 | 253 | 253 | 1,000 |
| 2015/10/20 | 255 | 255 | 255 | 255 | 1,000 |
| 2015/10/19 | 249 | 250 | 249 | 250 | 2,000 |
| 2015/10/16 | 248 | 249 | 248 | 249 | 3,000 |
| 2015/10/15 | 246 | 246 | 246 | 246 | 1,000 |
| 2015/10/13 | 246 | 246 | 246 | 246 | 5,000 |
| 2015/10/09 | 246 | 246 | 240 | 243 | 4,000 |
| 2015/10/08 | 245 | 245 | 245 | 245 | 1,000 |
| 2015/10/07 | 242 | 242 | 242 | 242 | 1,000 |
| 2015/10/06 | 235 | 236 | 235 | 236 | 4,000 |
| 2015/10/05 | 230 | 234 | 230 | 234 | 2,000 |
| 2015/10/01 | 227 | 227 | 227 | 227 | 4,000 |
| 2015/09/30 | 228 | 228 | 227 | 227 | 4,000 |
| 2015/09/29 | 227 | 227 | 227 | 227 | 1,000 |
| 2015/09/28 | 227 | 227 | 227 | 227 | 1,000 |
| 2015/09/25 | 226 | 226 | 226 | 226 | 2,000 |
| 2015/09/24 | 226 | 226 | 226 | 226 | 1,000 |
| 2015/09/18 | 226 | 226 | 226 | 226 | 1,000 |
| 2015/09/17 | 224 | 229 | 224 | 228 | 3,000 |
| 2015/09/16 | 231 | 231 | 230 | 230 | 2,000 |
| 2015/09/11 | 229 | 229 | 229 | 229 | 1,000 |
| 2015/09/10 | 226 | 226 | 221 | 221 | 2,000 |
| 2015/09/08 | 217 | 220 | 217 | 220 | 2,000 |
| 2015/09/07 | 220 | 220 | 213 | 217 | 10,000 |
| 2015/09/04 | 240 | 240 | 234 | 234 | 8,000 |
| 2015/09/03 | 242 | 243 | 242 | 243 | 4,000 |
| 2015/09/02 | 232 | 232 | 232 | 232 | 1,000 |
| 2015/08/31 | 242 | 242 | 240 | 240 | 3,000 |
| 2015/08/28 | 237 | 240 | 237 | 240 | 7,000 |
| 2015/08/27 | 236 | 237 | 236 | 237 | 4,000 |
| 2015/08/26 | 225 | 225 | 225 | 225 | 1,000 |
| 2015/08/25 | 206 | 219 | 206 | 219 | 8,000 |
| 2015/08/24 | 219 | 230 | 219 | 230 | 13,000 |
| 2015/08/21 | 243 | 243 | 234 | 235 | 4,000 |
| 2015/08/20 | 237 | 237 | 237 | 237 | 1,000 |
| 2015/08/18 | 240 | 240 | 240 | 240 | 2,000 |
| 2015/08/17 | 244 | 245 | 241 | 241 | 4,000 |
| 2015/08/13 | 239 | 239 | 239 | 239 | 1,000 |
| 2015/08/12 | 239 | 239 | 239 | 239 | 1,000 |
| 2015/08/11 | 240 | 244 | 240 | 244 | 2,000 |
| 2015/08/10 | 237 | 237 | 237 | 237 | 1,000 |
| 2015/08/07 | 240 | 240 | 237 | 237 | 2,000 |
| 2015/08/05 | 239 | 239 | 239 | 239 | 1,000 |
| 2015/08/04 | 236 | 236 | 236 | 236 | 4,000 |
| 2015/08/03 | 247 | 247 | 238 | 238 | 5,000 |
| 2015/07/31 | 242 | 242 | 242 | 242 | 1,000 |
| 2015/07/30 | 238 | 240 | 238 | 240 | 4,000 |
| 2015/07/29 | 238 | 239 | 238 | 239 | 4,000 |
| 2015/07/28 | 238 | 238 | 238 | 238 | 2,000 |
| 2015/07/27 | 240 | 240 | 239 | 240 | 3,000 |
| 2015/07/24 | 241 | 241 | 240 | 240 | 2,000 |
| 2015/07/23 | 240 | 240 | 240 | 240 | 1,000 |
| 2015/07/21 | 249 | 249 | 248 | 248 | 2,000 |
| 2015/07/17 | 238 | 238 | 238 | 238 | 2,000 |
| 2015/07/16 | 240 | 240 | 238 | 238 | 3,000 |
| 2015/07/15 | 238 | 238 | 238 | 238 | 3,000 |
| 2015/07/14 | 239 | 240 | 239 | 240 | 2,000 |
| 2015/07/13 | 235 | 248 | 233 | 236 | 8,000 |
| 2015/07/10 | 232 | 247 | 232 | 234 | 10,000 |
| 2015/07/09 | 240 | 240 | 231 | 231 | 7,000 |
| 2015/07/03 | 248 | 248 | 248 | 248 | 1,000 |
| 2015/07/02 | 250 | 250 | 250 | 250 | 3,000 |
| 2015/07/01 | 248 | 248 | 248 | 248 | 2,000 |
| 2015/06/30 | 247 | 248 | 241 | 248 | 5,000 |
| 2015/06/29 | 240 | 240 | 240 | 240 | 1,000 |
| 2015/06/26 | 241 | 245 | 241 | 245 | 4,000 |
| 2015/06/25 | 243 | 243 | 241 | 241 | 3,000 |
| 2015/06/24 | 245 | 245 | 245 | 245 | 4,000 |
| 2015/06/23 | 255 | 255 | 247 | 247 | 9,000 |
| 2015/06/18 | 251 | 251 | 251 | 251 | 1,000 |
| 2015/06/17 | 252 | 253 | 250 | 251 | 6,000 |
| 2015/06/15 | 236 | 245 | 236 | 245 | 4,000 |
| 2015/06/12 | 259 | 259 | 231 | 232 | 24,000 |
| 2015/06/08 | 264 | 264 | 259 | 261 | 3,000 |
| 2015/06/05 | 258 | 267 | 258 | 264 | 18,000 |
| 2015/06/04 | 254 | 255 | 254 | 255 | 2,000 |
| 2015/06/02 | 250 | 250 | 250 | 250 | 2,000 |
| 2015/05/29 | 247 | 254 | 247 | 249 | 4,000 |
| 2015/05/28 | 250 | 250 | 250 | 250 | 1,000 |
| 2015/05/25 | 250 | 250 | 250 | 250 | 2,000 |
| 2015/05/22 | 248 | 248 | 247 | 247 | 3,000 |
| 2015/05/21 | 248 | 248 | 248 | 248 | 1,000 |
| 2015/05/18 | 244 | 248 | 244 | 248 | 2,000 |
| 2015/05/12 | 255 | 255 | 248 | 248 | 3,000 |
| 2015/05/11 | 249 | 249 | 249 | 249 | 1,000 |
| 2015/05/08 | 250 | 250 | 249 | 249 | 3,000 |
| 2015/05/07 | 249 | 249 | 249 | 249 | 1,000 |
| 2015/05/01 | 252 | 252 | 252 | 252 | 4,000 |
| 2015/04/28 | 252 | 252 | 252 | 252 | 1,000 |
| 2015/04/27 | 250 | 251 | 250 | 251 | 3,000 |
| 2015/04/23 | 251 | 252 | 245 | 245 | 3,000 |
| 2015/04/22 | 257 | 257 | 251 | 251 | 4,000 |
| 2015/04/17 | 255 | 255 | 255 | 255 | 2,000 |
| 2015/04/15 | 258 | 258 | 258 | 258 | 1,000 |
| 2015/04/14 | 259 | 259 | 255 | 255 | 7,000 |
| 2015/04/13 | 254 | 257 | 254 | 255 | 8,000 |
| 2015/04/10 | 252 | 254 | 252 | 253 | 3,000 |
| 2015/04/09 | 251 | 259 | 244 | 248 | 25,000 |
| 2015/04/08 | 253 | 259 | 250 | 256 | 11,000 |
| 2015/04/07 | 262 | 262 | 255 | 255 | 5,000 |
| 2015/04/06 | 251 | 251 | 246 | 246 | 5,000 |
| 2015/04/03 | 250 | 252 | 249 | 249 | 9,000 |
| 2015/04/02 | 250 | 253 | 248 | 250 | 14,000 |
| 2015/04/01 | 259 | 260 | 255 | 258 | 11,000 |
| 2015/03/31 | 270 | 270 | 259 | 263 | 8,000 |
| 2015/03/30 | 269 | 269 | 265 | 265 | 8,000 |
| 2015/03/27 | 271 | 271 | 271 | 271 | 8,000 |
| 2015/03/26 | 273 | 273 | 272 | 272 | 7,000 |
| 2015/03/25 | 274 | 274 | 274 | 274 | 2,000 |
| 2015/03/24 | 273 | 273 | 273 | 273 | 1,000 |
| 2015/03/23 | 273 | 276 | 273 | 273 | 6,000 |
| 2015/03/20 | 273 | 275 | 273 | 274 | 10,000 |
| 2015/03/19 | 278 | 279 | 275 | 279 | 12,000 |
| 2015/03/18 | 274 | 274 | 274 | 274 | 1,000 |
| 2015/03/17 | 272 | 276 | 272 | 276 | 7,000 |
| 2015/03/16 | 272 | 276 | 272 | 272 | 11,000 |
| 2015/03/13 | 272 | 276 | 272 | 276 | 3,000 |
| 2015/03/12 | 272 | 272 | 272 | 272 | 1,000 |
| 2015/03/11 | 273 | 273 | 272 | 272 | 3,000 |
| 2015/03/10 | 273 | 273 | 273 | 273 | 5,000 |
| 2015/03/09 | 276 | 276 | 273 | 273 | 7,000 |
| 2015/03/06 | 274 | 274 | 274 | 274 | 2,000 |
| 2015/03/05 | 278 | 280 | 275 | 276 | 17,000 |
| 2015/03/04 | 277 | 277 | 277 | 277 | 3,000 |
| 2015/03/03 | 276 | 277 | 276 | 277 | 5,000 |
| 2015/03/02 | 280 | 282 | 275 | 275 | 9,000 |
| 2015/02/27 | 281 | 281 | 276 | 277 | 5,000 |
| 2015/02/26 | 278 | 278 | 276 | 277 | 7,000 |
| 2015/02/25 | 278 | 279 | 278 | 278 | 10,000 |
| 2015/02/24 | 285 | 285 | 278 | 278 | 15,000 |
| 2015/02/23 | 297 | 300 | 275 | 283 | 23,000 |
| 2015/02/20 | 297 | 301 | 285 | 289 | 17,000 |
| 2015/02/19 | 281 | 320 | 281 | 305 | 72,000 |
| 2015/02/18 | 283 | 283 | 283 | 283 | 1,000 |
| 2015/02/17 | 280 | 284 | 280 | 283 | 3,000 |
| 2015/02/16 | 279 | 280 | 279 | 280 | 2,000 |
| 2015/02/13 | 280 | 280 | 279 | 279 | 11,000 |
| 2015/02/12 | 280 | 280 | 280 | 280 | 1,000 |
| 2015/02/10 | 273 | 275 | 273 | 275 | 4,000 |
| 2015/02/09 | 271 | 281 | 271 | 281 | 3,000 |
| 2015/02/06 | 280 | 280 | 271 | 271 | 4,000 |
| 2015/02/05 | 277 | 280 | 274 | 274 | 5,000 |
| 2015/02/04 | 288 | 288 | 288 | 288 | 1,000 |
| 2015/02/03 | 274 | 286 | 274 | 286 | 4,000 |
| 2015/02/02 | 287 | 287 | 282 | 282 | 6,000 |
| 2015/01/30 | 289 | 289 | 288 | 288 | 2,000 |
| 2015/01/29 | 290 | 293 | 286 | 288 | 20,000 |
| 2015/01/28 | 296 | 300 | 289 | 295 | 71,000 |
| 2015/01/27 | 304 | 338 | 304 | 323 | 77,000 |
| 2015/01/26 | 302 | 304 | 302 | 304 | 18,000 |
| 2015/01/23 | 302 | 304 | 302 | 302 | 13,000 |
| 2015/01/22 | 300 | 302 | 300 | 301 | 9,000 |
| 2015/01/21 | 299 | 300 | 299 | 300 | 2,000 |
| 2015/01/20 | 300 | 303 | 299 | 299 | 3,000 |
| 2015/01/19 | 302 | 302 | 299 | 300 | 3,000 |
| 2015/01/16 | 301 | 301 | 297 | 297 | 12,000 |
| 2015/01/15 | 303 | 304 | 303 | 304 | 4,000 |
| 2015/01/14 | 304 | 305 | 304 | 305 | 3,000 |
| 2015/01/13 | 309 | 309 | 300 | 300 | 16,000 |
| 2015/01/09 | 308 | 310 | 308 | 309 | 8,000 |
| 2015/01/08 | 304 | 309 | 304 | 308 | 9,000 |
| 2015/01/07 | 307 | 308 | 305 | 305 | 11,000 |
| 2015/01/06 | 311 | 311 | 305 | 308 | 15,000 |
| 2015/01/05 | 310 | 310 | 308 | 310 | 13,000 |