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 |
|---|---|---|---|---|---|
| 2022/12/30 | 4,435 | 4,480 | 4,315 | 4,470 | 1,300 |
| 2022/12/29 | 4,270 | 4,435 | 4,270 | 4,435 | 1,900 |
| 2022/12/28 | 4,295 | 4,415 | 4,230 | 4,270 | 3,800 |
| 2022/12/27 | 4,500 | 4,550 | 4,370 | 4,430 | 2,200 |
| 2022/12/26 | 4,425 | 4,640 | 4,425 | 4,495 | 3,100 |
| 2022/12/23 | 4,480 | 4,550 | 4,390 | 4,425 | 2,500 |
| 2022/12/22 | 4,810 | 4,810 | 4,445 | 4,550 | 12,400 |
| 2022/12/21 | 4,600 | 4,950 | 4,595 | 4,950 | 11,000 |
| 2022/12/20 | 4,625 | 4,625 | 4,185 | 4,250 | 3,500 |
| 2022/12/19 | 4,875 | 4,875 | 4,575 | 4,625 | 2,500 |
| 2022/12/16 | 4,840 | 4,840 | 4,615 | 4,830 | 2,900 |
| 2022/12/15 | 5,070 | 5,070 | 4,900 | 4,930 | 3,000 |
| 2022/12/14 | 5,200 | 5,270 | 5,070 | 5,070 | 1,400 |
| 2022/12/13 | 5,350 | 5,590 | 5,100 | 5,100 | 7,700 |
| 2022/12/12 | 5,660 | 5,730 | 5,460 | 5,550 | 18,500 |
| 2022/12/09 | 6,240 | 6,640 | 5,990 | 6,410 | 8,500 |
| 2022/12/08 | 6,030 | 6,110 | 5,740 | 6,110 | 4,500 |
| 2022/12/07 | 6,210 | 6,250 | 6,090 | 6,090 | 1,000 |
| 2022/12/06 | 6,040 | 6,180 | 5,990 | 6,110 | 2,900 |
| 2022/12/05 | 6,260 | 6,260 | 6,050 | 6,100 | 3,900 |
| 2022/12/02 | 6,410 | 6,420 | 6,240 | 6,300 | 2,400 |
| 2022/12/01 | 6,320 | 6,410 | 6,250 | 6,320 | 2,100 |
| 2022/11/30 | 6,490 | 6,540 | 6,220 | 6,290 | 6,500 |
| 2022/11/29 | 6,390 | 6,690 | 6,370 | 6,590 | 7,800 |
| 2022/11/28 | 6,300 | 6,430 | 6,260 | 6,390 | 4,200 |
| 2022/11/25 | 6,600 | 6,690 | 6,230 | 6,270 | 10,600 |
| 2022/11/24 | 6,260 | 6,380 | 6,200 | 6,210 | 4,300 |
| 2022/11/22 | 6,240 | 6,390 | 6,110 | 6,160 | 6,600 |
| 2022/11/21 | 6,340 | 6,340 | 6,150 | 6,250 | 5,900 |
| 2022/11/18 | 7,130 | 7,200 | 6,330 | 6,330 | 38,100 |
| 2022/11/17 | 6,320 | 7,310 | 6,250 | 7,310 | 31,300 |
| 2022/11/16 | 6,100 | 6,400 | 6,020 | 6,310 | 4,600 |
| 2022/11/15 | 5,980 | 6,080 | 5,950 | 6,040 | 2,200 |
| 2022/11/14 | 6,200 | 6,340 | 6,070 | 6,070 | 3,600 |
| 2022/11/11 | 6,180 | 6,350 | 6,160 | 6,190 | 3,400 |
| 2022/11/10 | 6,420 | 6,420 | 6,240 | 6,240 | 700 |
| 2022/11/09 | 6,490 | 6,490 | 6,230 | 6,380 | 2,100 |
| 2022/11/08 | 6,450 | 6,500 | 6,310 | 6,310 | 4,800 |
| 2022/11/07 | 6,860 | 6,860 | 6,570 | 6,600 | 2,400 |
| 2022/11/04 | 6,490 | 6,570 | 6,410 | 6,570 | 800 |
| 2022/11/02 | 6,370 | 6,600 | 6,370 | 6,490 | 3,200 |
| 2022/11/01 | 6,940 | 6,940 | 6,350 | 6,460 | 8,400 |
| 2022/10/31 | 6,510 | 6,760 | 6,390 | 6,440 | 3,900 |
| 2022/10/28 | 6,530 | 6,790 | 6,430 | 6,530 | 5,400 |
| 2022/10/27 | 6,900 | 6,900 | 6,580 | 6,580 | 9,500 |
| 2022/10/26 | 7,090 | 7,090 | 6,940 | 6,960 | 1,900 |
| 2022/10/25 | 7,170 | 7,170 | 6,970 | 7,090 | 3,100 |
| 2022/10/24 | 7,070 | 7,290 | 6,890 | 7,120 | 10,000 |
| 2022/10/21 | 7,280 | 7,280 | 7,110 | 7,220 | 4,600 |
| 2022/10/20 | 7,450 | 7,600 | 7,270 | 7,280 | 6,400 |
| 2022/10/19 | 7,400 | 7,690 | 7,400 | 7,400 | 6,300 |
| 2022/10/18 | 7,670 | 7,900 | 7,400 | 7,550 | 16,400 |
| 2022/10/17 | 7,300 | 8,120 | 7,200 | 7,560 | 28,600 |
| 2022/10/14 | 8,680 | 8,680 | 7,330 | 7,510 | 51,900 |
| 2022/10/13 | 7,180 | 8,530 | 7,060 | 8,530 | 89,000 |
| 2022/10/12 | 7,310 | 7,600 | 6,900 | 7,030 | 20,700 |
| 2022/10/11 | 9,350 | 9,850 | 7,520 | 7,620 | 75,000 |
| 2022/10/07 | 8,750 | 8,750 | 8,750 | 8,750 | 14,400 |
| 2022/10/06 | 6,420 | 7,250 | 6,420 | 7,250 | 5,200 |
| 2022/10/05 | 6,180 | 6,280 | 6,060 | 6,250 | 4,500 |
| 2022/10/04 | 6,140 | 6,400 | 6,100 | 6,250 | 4,700 |
| 2022/10/03 | 6,250 | 6,770 | 6,180 | 6,240 | 8,900 |
| 2022/09/30 | 6,650 | 6,650 | 6,080 | 6,080 | 5,200 |
| 2022/09/29 | 6,980 | 6,980 | 6,630 | 6,650 | 6,400 |
| 2022/09/28 | 7,020 | 7,150 | 6,520 | 6,880 | 12,500 |
| 2022/09/27 | 7,090 | 7,460 | 6,880 | 7,170 | 13,500 |
| 2022/09/26 | 7,590 | 7,590 | 7,020 | 7,160 | 8,800 |
| 2022/09/22 | 8,060 | 8,310 | 7,760 | 7,770 | 9,200 |
| 2022/09/21 | 8,210 | 9,100 | 7,630 | 7,910 | 64,400 |
| 2022/09/20 | 8,430 | 8,430 | 7,530 | 7,610 | 16,600 |
| 2022/09/16 | 8,900 | 8,900 | 8,260 | 8,350 | 7,800 |
| 2022/09/15 | 8,980 | 9,260 | 8,900 | 8,980 | 19,500 |
| 2022/09/14 | 9,650 | 10,590 | 9,220 | 9,320 | 66,700 |
| 2022/09/13 | 9,300 | 9,630 | 9,120 | 9,130 | 11,500 |
| 2022/09/12 | 9,690 | 10,200 | 9,400 | 9,560 | 19,400 |
| 2022/09/09 | 9,500 | 10,300 | 9,160 | 9,560 | 31,700 |
| 2022/09/08 | 9,860 | 9,990 | 9,230 | 9,510 | 23,000 |
| 2022/09/07 | 9,480 | 9,590 | 8,500 | 9,110 | 21,000 |
| 2022/09/06 | 9,340 | 9,680 | 9,110 | 9,180 | 19,800 |
| 2022/09/05 | 9,750 | 11,330 | 9,740 | 9,940 | 73,400 |
| 2022/09/02 | 8,400 | 10,050 | 7,960 | 10,050 | 65,000 |
| 2022/09/01 | 9,140 | 9,140 | 8,450 | 8,550 | 20,200 |
| 2022/08/31 | 10,100 | 10,440 | 9,060 | 9,140 | 37,800 |
| 2022/08/30 | 11,080 | 11,490 | 9,600 | 9,950 | 42,900 |
| 2022/08/29 | 11,900 | 12,280 | 10,930 | 11,160 | 45,500 |
| 2022/08/26 | 12,680 | 13,680 | 11,310 | 11,990 | 139,500 |
| 2022/08/25 | 10,800 | 11,180 | 10,580 | 11,180 | 85,800 |
| 2022/08/24 | 11,440 | 13,200 | 9,300 | 9,680 | 201,500 |
| 2022/08/23 | 10,300 | 13,550 | 10,120 | 11,490 | 309,300 |
| 2022/08/22 | 9,570 | 10,770 | 8,250 | 10,600 | 317,600 |
| 2022/08/19 | 8,600 | 9,270 | 8,340 | 9,270 | 182,700 |
| 2022/08/18 | 7,370 | 7,770 | 7,030 | 7,770 | 195,400 |
| 2022/08/17 | 6,060 | 6,770 | 5,900 | 6,770 | 198,400 |
| 2022/08/16 | 6,360 | 7,100 | 5,760 | 5,770 | 168,500 |
| 2022/08/15 | 8,390 | 8,840 | 6,400 | 6,760 | 562,200 |
| 2022/08/12 | 7,340 | 7,340 | 7,040 | 7,340 | 23,900 |
| 2022/08/10 | 6,340 | 6,340 | 5,630 | 6,340 | 74,300 |
| 2022/08/09 | 4,980 | 5,340 | 4,900 | 5,340 | 57,200 |
| 2022/08/08 | 3,940 | 4,640 | 3,925 | 4,640 | 138,400 |
| 2022/08/05 | 3,295 | 3,940 | 3,285 | 3,940 | 70,000 |
| 2022/08/04 | 3,380 | 3,550 | 3,185 | 3,240 | 22,000 |
| 2022/08/03 | 3,780 | 3,965 | 3,510 | 3,520 | 17,600 |
| 2022/08/02 | 3,935 | 4,320 | 3,740 | 3,880 | 44,500 |
| 2022/08/01 | 4,885 | 4,885 | 3,835 | 4,165 | 131,900 |
| 2022/07/29 | 4,045 | 4,185 | 4,000 | 4,185 | 18,900 |
| 2022/07/28 | 3,245 | 3,485 | 3,180 | 3,485 | 21,200 |
| 2022/07/27 | 2,980 | 3,455 | 2,980 | 2,981 | 29,500 |
| 2022/07/26 | 2,956 | 2,979 | 2,930 | 2,951 | 1,700 |
| 2022/07/25 | 2,881 | 2,948 | 2,876 | 2,910 | 3,100 |
| 2022/07/22 | 2,870 | 2,900 | 2,870 | 2,899 | 2,400 |
| 2022/07/21 | 2,806 | 2,870 | 2,806 | 2,870 | 3,300 |
| 2022/07/20 | 2,670 | 2,951 | 2,647 | 2,905 | 24,600 |
| 2022/07/19 | 3,205 | 3,205 | 3,075 | 3,110 | 1,000 |
| 2022/07/15 | 3,230 | 3,230 | 3,230 | 3,230 | 100 |
| 2022/07/14 | 3,215 | 3,215 | 3,215 | 3,215 | 100 |
| 2022/07/13 | 3,245 | 3,250 | 3,245 | 3,250 | 600 |
| 2022/07/12 | 3,140 | 3,215 | 3,140 | 3,215 | 800 |
| 2022/07/11 | 3,230 | 3,270 | 3,205 | 3,205 | 3,400 |
| 2022/07/08 | 3,080 | 3,205 | 3,020 | 3,205 | 600 |
| 2022/07/07 | 3,125 | 3,125 | 3,060 | 3,090 | 400 |
| 2022/07/06 | 3,000 | 3,095 | 3,000 | 3,055 | 1,100 |
| 2022/07/05 | 2,964 | 2,967 | 2,960 | 2,961 | 400 |
| 2022/07/04 | 2,940 | 2,964 | 2,940 | 2,964 | 400 |
| 2022/07/01 | 2,913 | 2,920 | 2,913 | 2,920 | 500 |
| 2022/06/30 | 2,908 | 2,911 | 2,908 | 2,911 | 300 |
| 2022/06/29 | 2,906 | 2,910 | 2,906 | 2,908 | 300 |
| 2022/06/28 | 2,939 | 2,971 | 2,904 | 2,904 | 400 |
| 2022/06/27 | 2,900 | 2,900 | 2,900 | 2,900 | 200 |
| 2022/06/24 | 2,858 | 2,890 | 2,858 | 2,890 | 800 |
| 2022/06/23 | 2,850 | 2,858 | 2,848 | 2,848 | 300 |
| 2022/06/22 | 2,848 | 2,848 | 2,848 | 2,848 | 100 |
| 2022/06/21 | 2,848 | 2,848 | 2,824 | 2,848 | 600 |
| 2022/06/20 | 2,847 | 2,847 | 2,847 | 2,847 | 100 |
| 2022/06/17 | 2,831 | 2,838 | 2,831 | 2,838 | 300 |
| 2022/06/16 | 2,834 | 2,841 | 2,834 | 2,841 | 300 |
| 2022/06/15 | 2,817 | 2,824 | 2,817 | 2,824 | 500 |
| 2022/06/13 | 2,849 | 2,849 | 2,819 | 2,837 | 1,700 |
| 2022/06/10 | 2,934 | 2,934 | 2,895 | 2,900 | 600 |
| 2022/06/09 | 2,875 | 2,884 | 2,875 | 2,884 | 500 |
| 2022/06/08 | 2,880 | 3,000 | 2,855 | 2,870 | 2,100 |
| 2022/06/07 | 2,838 | 2,838 | 2,838 | 2,838 | 200 |
| 2022/06/06 | 2,806 | 2,806 | 2,806 | 2,806 | 200 |
| 2022/06/03 | 2,746 | 2,806 | 2,746 | 2,806 | 600 |
| 2022/06/02 | 2,739 | 2,745 | 2,739 | 2,745 | 200 |
| 2022/06/01 | 2,738 | 2,738 | 2,738 | 2,738 | 200 |
| 2022/05/31 | 2,715 | 2,738 | 2,715 | 2,738 | 1,400 |
| 2022/05/24 | 2,701 | 2,701 | 2,701 | 2,701 | 100 |
| 2022/05/23 | 2,699 | 2,704 | 2,698 | 2,698 | 500 |
| 2022/05/19 | 2,694 | 2,694 | 2,691 | 2,691 | 500 |
| 2022/05/18 | 2,700 | 2,700 | 2,700 | 2,700 | 1,700 |
| 2022/05/16 | 2,693 | 2,693 | 2,693 | 2,693 | 100 |
| 2022/05/12 | 2,679 | 2,694 | 2,679 | 2,694 | 400 |
| 2022/05/11 | 2,688 | 2,690 | 2,679 | 2,679 | 500 |
| 2022/05/10 | 2,670 | 2,689 | 2,668 | 2,687 | 400 |
| 2022/05/06 | 2,653 | 2,689 | 2,653 | 2,689 | 700 |
| 2022/05/02 | 2,651 | 2,651 | 2,651 | 2,651 | 200 |
| 2022/04/28 | 2,650 | 2,650 | 2,650 | 2,650 | 100 |
| 2022/04/27 | 2,658 | 2,658 | 2,658 | 2,658 | 100 |
| 2022/04/26 | 2,650 | 2,650 | 2,650 | 2,650 | 100 |
| 2022/04/25 | 2,630 | 2,630 | 2,604 | 2,630 | 700 |
| 2022/04/22 | 2,667 | 2,669 | 2,650 | 2,650 | 500 |
| 2022/04/21 | 2,666 | 2,666 | 2,666 | 2,666 | 200 |
| 2022/04/20 | 2,660 | 2,673 | 2,660 | 2,673 | 400 |
| 2022/04/19 | 2,680 | 2,680 | 2,665 | 2,666 | 1,000 |
| 2022/04/18 | 2,696 | 2,700 | 2,688 | 2,700 | 1,000 |
| 2022/04/15 | 2,698 | 2,710 | 2,682 | 2,706 | 600 |
| 2022/04/14 | 2,649 | 2,701 | 2,649 | 2,680 | 1,000 |
| 2022/04/13 | 2,639 | 2,640 | 2,604 | 2,640 | 500 |
| 2022/04/12 | 2,600 | 2,630 | 2,600 | 2,630 | 200 |
| 2022/04/11 | 2,588 | 2,620 | 2,580 | 2,585 | 800 |
| 2022/04/08 | 2,573 | 2,573 | 2,563 | 2,563 | 600 |
| 2022/04/07 | 2,570 | 2,572 | 2,570 | 2,570 | 800 |
| 2022/04/05 | 2,568 | 2,568 | 2,568 | 2,568 | 300 |
| 2022/04/04 | 2,554 | 2,555 | 2,554 | 2,555 | 400 |
| 2022/04/01 | 2,565 | 2,565 | 2,559 | 2,560 | 700 |
| 2022/03/31 | 2,568 | 2,568 | 2,568 | 2,568 | 100 |
| 2022/03/30 | 2,521 | 2,521 | 2,521 | 2,521 | 100 |
| 2022/03/29 | 2,545 | 2,545 | 2,521 | 2,521 | 200 |
| 2022/03/28 | 2,550 | 2,550 | 2,549 | 2,549 | 200 |
| 2022/03/25 | 2,550 | 2,554 | 2,550 | 2,554 | 300 |
| 2022/03/24 | 2,550 | 2,550 | 2,510 | 2,510 | 1,000 |
| 2022/03/23 | 2,580 | 2,597 | 2,516 | 2,597 | 700 |
| 2022/03/22 | 2,560 | 2,560 | 2,560 | 2,560 | 100 |
| 2022/03/18 | 2,540 | 2,550 | 2,530 | 2,530 | 300 |
| 2022/03/17 | 2,510 | 2,530 | 2,510 | 2,530 | 600 |
| 2022/03/16 | 2,430 | 2,480 | 2,430 | 2,480 | 600 |
| 2022/03/15 | 2,429 | 2,429 | 2,398 | 2,429 | 400 |
| 2022/03/14 | 2,480 | 2,480 | 2,430 | 2,430 | 300 |
| 2022/03/11 | 2,450 | 2,460 | 2,450 | 2,460 | 300 |
| 2022/03/09 | 2,400 | 2,400 | 2,400 | 2,400 | 100 |
| 2022/03/08 | 2,432 | 2,432 | 2,400 | 2,400 | 2,100 |
| 2022/03/07 | 2,480 | 2,480 | 2,450 | 2,450 | 500 |
| 2022/03/04 | 2,500 | 2,500 | 2,500 | 2,500 | 300 |
| 2022/03/03 | 2,480 | 2,501 | 2,480 | 2,501 | 200 |
| 2022/03/02 | 2,511 | 2,511 | 2,498 | 2,498 | 1,200 |
| 2022/03/01 | 2,520 | 2,520 | 2,511 | 2,511 | 600 |
| 2022/02/28 | 2,536 | 2,536 | 2,536 | 2,536 | 100 |
| 2022/02/25 | 2,544 | 2,548 | 2,542 | 2,542 | 900 |
| 2022/02/24 | 2,560 | 2,560 | 2,545 | 2,545 | 900 |
| 2022/02/22 | 2,596 | 2,596 | 2,567 | 2,567 | 700 |
| 2022/02/21 | 2,601 | 2,605 | 2,595 | 2,595 | 600 |
| 2022/02/18 | 2,635 | 2,635 | 2,605 | 2,605 | 1,100 |
| 2022/02/17 | 2,612 | 2,640 | 2,606 | 2,640 | 900 |
| 2022/02/16 | 2,630 | 2,632 | 2,610 | 2,624 | 1,000 |
| 2022/02/15 | 2,500 | 2,650 | 2,500 | 2,628 | 6,700 |
| 2022/02/14 | 2,418 | 2,430 | 2,418 | 2,430 | 1,000 |
| 2022/02/10 | 2,410 | 2,428 | 2,407 | 2,415 | 1,500 |
| 2022/02/09 | 2,381 | 2,400 | 2,381 | 2,400 | 1,000 |
| 2022/02/08 | 2,381 | 2,383 | 2,373 | 2,383 | 500 |
| 2022/02/07 | 2,377 | 2,381 | 2,377 | 2,381 | 700 |
| 2022/02/04 | 2,360 | 2,363 | 2,360 | 2,363 | 2,000 |
| 2022/02/03 | 2,360 | 2,375 | 2,360 | 2,375 | 400 |
| 2022/02/02 | 2,374 | 2,374 | 2,364 | 2,364 | 200 |
| 2022/02/01 | 2,426 | 2,426 | 2,350 | 2,374 | 800 |
| 2022/01/31 | 2,312 | 2,438 | 2,312 | 2,388 | 1,900 |
| 2022/01/28 | 2,421 | 2,469 | 2,312 | 2,312 | 5,700 |
| 2022/01/27 | 2,781 | 2,815 | 2,545 | 2,561 | 6,500 |
| 2022/01/26 | 2,900 | 2,900 | 2,810 | 2,815 | 2,900 |
| 2022/01/25 | 2,983 | 2,983 | 2,900 | 2,900 | 2,000 |
| 2022/01/24 | 3,000 | 3,000 | 2,910 | 2,924 | 1,100 |
| 2022/01/21 | 3,020 | 3,020 | 3,005 | 3,005 | 700 |
| 2022/01/20 | 3,020 | 3,030 | 3,020 | 3,030 | 800 |
| 2022/01/19 | 3,095 | 3,095 | 3,090 | 3,090 | 200 |
| 2022/01/18 | 3,165 | 3,165 | 3,085 | 3,090 | 1,100 |
| 2022/01/17 | 3,225 | 3,225 | 3,170 | 3,170 | 1,600 |
| 2022/01/14 | 3,240 | 3,240 | 3,220 | 3,220 | 700 |
| 2022/01/13 | 3,230 | 3,230 | 3,230 | 3,230 | 100 |
| 2022/01/12 | 3,225 | 3,240 | 3,225 | 3,230 | 1,100 |
| 2022/01/11 | 3,310 | 3,310 | 3,250 | 3,250 | 1,000 |
| 2022/01/07 | 3,330 | 3,330 | 3,300 | 3,300 | 300 |
| 2022/01/06 | 3,310 | 3,310 | 3,295 | 3,295 | 200 |
| 2022/01/05 | 3,340 | 3,340 | 3,310 | 3,310 | 900 |
| 2022/01/04 | 3,345 | 3,375 | 3,345 | 3,350 | 600 |