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 |
|---|---|---|---|---|---|
| 2023/12/29 | 2,595 | 2,603 | 2,595 | 2,601 | 1,400 |
| 2023/12/28 | 2,506 | 2,595 | 2,506 | 2,595 | 1,600 |
| 2023/12/27 | 2,525 | 2,555 | 2,513 | 2,513 | 3,700 |
| 2023/12/26 | 2,556 | 2,570 | 2,522 | 2,560 | 2,000 |
| 2023/12/25 | 2,598 | 2,604 | 2,553 | 2,604 | 900 |
| 2023/12/22 | 2,600 | 2,600 | 2,551 | 2,551 | 500 |
| 2023/12/21 | 2,520 | 2,625 | 2,520 | 2,625 | 900 |
| 2023/12/20 | 2,600 | 2,600 | 2,510 | 2,565 | 2,600 |
| 2023/12/19 | 2,577 | 2,605 | 2,566 | 2,566 | 1,300 |
| 2023/12/18 | 2,573 | 2,578 | 2,573 | 2,577 | 500 |
| 2023/12/15 | 2,697 | 2,697 | 2,565 | 2,623 | 1,300 |
| 2023/12/14 | 2,720 | 2,720 | 2,581 | 2,647 | 2,900 |
| 2023/12/13 | 2,700 | 2,702 | 2,623 | 2,652 | 4,000 |
| 2023/12/12 | 2,837 | 2,870 | 2,654 | 2,676 | 4,200 |
| 2023/12/11 | 2,885 | 3,115 | 2,755 | 2,787 | 22,200 |
| 2023/12/08 | 2,860 | 2,860 | 2,630 | 2,635 | 8,800 |
| 2023/12/07 | 2,885 | 2,933 | 2,751 | 2,855 | 5,500 |
| 2023/12/06 | 2,868 | 2,886 | 2,840 | 2,885 | 2,100 |
| 2023/12/05 | 2,918 | 2,943 | 2,866 | 2,918 | 1,300 |
| 2023/12/04 | 2,898 | 2,945 | 2,865 | 2,945 | 2,900 |
| 2023/12/01 | 2,850 | 2,860 | 2,824 | 2,860 | 1,200 |
| 2023/11/30 | 2,734 | 2,850 | 2,734 | 2,850 | 2,900 |
| 2023/11/29 | 2,800 | 2,809 | 2,753 | 2,753 | 1,300 |
| 2023/11/28 | 2,826 | 2,826 | 2,775 | 2,800 | 1,500 |
| 2023/11/27 | 2,846 | 2,885 | 2,835 | 2,835 | 1,900 |
| 2023/11/24 | 2,783 | 2,823 | 2,783 | 2,799 | 1,300 |
| 2023/11/22 | 2,804 | 2,804 | 2,733 | 2,733 | 1,600 |
| 2023/11/21 | 2,751 | 2,777 | 2,751 | 2,754 | 500 |
| 2023/11/20 | 2,800 | 2,841 | 2,771 | 2,792 | 800 |
| 2023/11/17 | 2,769 | 2,865 | 2,749 | 2,782 | 3,200 |
| 2023/11/16 | 2,859 | 2,859 | 2,715 | 2,750 | 1,800 |
| 2023/11/15 | 2,750 | 2,924 | 2,750 | 2,809 | 5,400 |
| 2023/11/14 | 2,704 | 2,969 | 2,654 | 2,882 | 8,600 |
| 2023/11/13 | 2,602 | 2,683 | 2,602 | 2,654 | 1,900 |
| 2023/11/10 | 2,654 | 2,654 | 2,605 | 2,605 | 700 |
| 2023/11/09 | 2,602 | 2,650 | 2,602 | 2,604 | 2,100 |
| 2023/11/08 | 2,744 | 2,744 | 2,643 | 2,643 | 1,900 |
| 2023/11/07 | 2,675 | 2,754 | 2,675 | 2,700 | 900 |
| 2023/11/06 | 2,725 | 2,725 | 2,631 | 2,725 | 2,400 |
| 2023/11/02 | 2,659 | 2,725 | 2,625 | 2,725 | 5,500 |
| 2023/11/01 | 2,895 | 2,895 | 2,696 | 2,739 | 3,200 |
| 2023/10/31 | 2,850 | 2,860 | 2,562 | 2,860 | 3,300 |
| 2023/10/30 | 2,945 | 2,945 | 2,850 | 2,900 | 1,000 |
| 2023/10/30 | 1 -> 2.00 分割 | ||||
| 2023/10/27 | 5,870 | 5,950 | 5,860 | 5,890 | 800 |
| 2023/10/26 | 5,800 | 6,100 | 5,650 | 5,910 | 1,600 |
| 2023/10/25 | 6,230 | 6,230 | 5,950 | 5,950 | 1,300 |
| 2023/10/24 | 6,020 | 6,100 | 6,020 | 6,030 | 500 |
| 2023/10/23 | 6,030 | 6,090 | 5,980 | 6,090 | 3,000 |
| 2023/10/20 | 6,210 | 6,350 | 6,100 | 6,100 | 1,800 |
| 2023/10/19 | 6,300 | 6,300 | 6,200 | 6,210 | 400 |
| 2023/10/18 | 6,270 | 6,530 | 6,250 | 6,300 | 3,800 |
| 2023/10/17 | 6,650 | 6,750 | 6,260 | 6,300 | 4,800 |
| 2023/10/16 | 6,000 | 6,780 | 6,000 | 6,640 | 12,400 |
| 2023/10/13 | 6,030 | 6,030 | 5,930 | 5,970 | 500 |
| 2023/10/12 | 5,920 | 6,070 | 5,910 | 6,040 | 1,000 |
| 2023/10/11 | 6,000 | 6,020 | 5,910 | 6,020 | 1,200 |
| 2023/10/10 | 5,970 | 6,030 | 5,910 | 6,030 | 1,800 |
| 2023/10/06 | 6,050 | 6,050 | 5,950 | 6,040 | 1,700 |
| 2023/10/05 | 6,130 | 6,130 | 6,030 | 6,050 | 800 |
| 2023/10/04 | 6,380 | 6,380 | 5,900 | 6,030 | 2,900 |
| 2023/10/03 | 6,300 | 6,320 | 6,180 | 6,180 | 2,600 |
| 2023/10/02 | 6,220 | 6,720 | 6,220 | 6,500 | 9,900 |
| 2023/09/29 | 6,550 | 6,670 | 6,230 | 6,230 | 12,300 |
| 2023/09/28 | 7,350 | 7,680 | 6,650 | 6,780 | 65,500 |
| 2023/09/27 | 6,360 | 6,860 | 6,140 | 6,860 | 40,200 |
| 2023/09/26 | 5,900 | 5,900 | 5,710 | 5,860 | 2,300 |
| 2023/09/25 | 5,870 | 5,960 | 5,800 | 5,900 | 2,000 |
| 2023/09/22 | 5,990 | 6,010 | 5,940 | 5,980 | 2,200 |
| 2023/09/21 | 5,920 | 6,280 | 5,860 | 6,090 | 8,100 |
| 2023/09/20 | 5,760 | 5,990 | 5,760 | 5,920 | 2,400 |
| 2023/09/19 | 5,930 | 6,070 | 5,640 | 5,810 | 5,800 |
| 2023/09/15 | 6,250 | 6,400 | 6,000 | 6,080 | 10,600 |
| 2023/09/14 | 6,930 | 6,930 | 6,350 | 6,350 | 16,900 |
| 2023/09/13 | 7,200 | 7,600 | 6,610 | 6,930 | 44,200 |
| 2023/09/12 | 6,730 | 7,350 | 6,480 | 7,060 | 53,400 |
| 2023/09/11 | 6,400 | 7,360 | 6,130 | 6,380 | 61,500 |
| 2023/09/08 | 6,480 | 6,960 | 6,200 | 6,500 | 53,000 |
| 2023/09/07 | 5,640 | 6,610 | 5,580 | 6,070 | 39,200 |
| 2023/09/06 | 5,560 | 5,630 | 5,550 | 5,630 | 1,200 |
| 2023/09/05 | 5,660 | 5,660 | 5,530 | 5,630 | 600 |
| 2023/09/04 | 5,640 | 5,660 | 5,550 | 5,660 | 1,600 |
| 2023/09/01 | 5,330 | 5,690 | 5,300 | 5,640 | 3,000 |
| 2023/08/31 | 5,500 | 5,530 | 5,430 | 5,430 | 1,400 |
| 2023/08/30 | 5,570 | 5,570 | 5,310 | 5,500 | 1,000 |
| 2023/08/29 | 5,580 | 5,580 | 5,500 | 5,500 | 400 |
| 2023/08/28 | 5,480 | 5,500 | 5,310 | 5,500 | 1,400 |
| 2023/08/25 | 5,430 | 5,430 | 5,340 | 5,400 | 700 |
| 2023/08/24 | 5,390 | 5,400 | 5,330 | 5,330 | 300 |
| 2023/08/23 | 5,260 | 5,420 | 5,260 | 5,320 | 600 |
| 2023/08/22 | 5,220 | 5,260 | 5,220 | 5,260 | 500 |
| 2023/08/21 | 5,170 | 5,270 | 5,170 | 5,250 | 700 |
| 2023/08/18 | 5,270 | 5,270 | 5,270 | 5,270 | 400 |
| 2023/08/16 | 5,270 | 5,270 | 5,190 | 5,270 | 500 |
| 2023/08/15 | 5,200 | 5,270 | 5,190 | 5,270 | 800 |
| 2023/08/14 | 5,280 | 5,460 | 5,280 | 5,280 | 2,200 |
| 2023/08/10 | 5,290 | 5,400 | 5,190 | 5,360 | 2,200 |
| 2023/08/09 | 5,210 | 5,400 | 5,210 | 5,290 | 600 |
| 2023/08/08 | 5,210 | 5,210 | 5,210 | 5,210 | 100 |
| 2023/08/07 | 5,360 | 5,370 | 5,210 | 5,210 | 300 |
| 2023/08/04 | 5,220 | 5,260 | 5,220 | 5,260 | 200 |
| 2023/08/02 | 5,250 | 5,350 | 5,250 | 5,350 | 300 |
| 2023/08/01 | 5,310 | 5,350 | 5,310 | 5,350 | 400 |
| 2023/07/28 | 5,550 | 5,550 | 5,400 | 5,500 | 400 |
| 2023/07/27 | 5,500 | 5,540 | 5,500 | 5,530 | 500 |
| 2023/07/26 | 5,440 | 5,440 | 5,440 | 5,440 | 100 |
| 2023/07/25 | 5,530 | 5,600 | 5,530 | 5,550 | 600 |
| 2023/07/24 | 5,370 | 5,700 | 5,280 | 5,430 | 3,300 |
| 2023/07/21 | 5,180 | 5,280 | 5,140 | 5,280 | 1,100 |
| 2023/07/20 | 5,280 | 5,280 | 5,280 | 5,280 | 100 |
| 2023/07/19 | 5,200 | 5,370 | 5,100 | 5,280 | 1,400 |
| 2023/07/18 | 5,210 | 5,460 | 5,120 | 5,160 | 2,300 |
| 2023/07/14 | 5,150 | 5,350 | 5,150 | 5,310 | 1,000 |
| 2023/07/13 | 5,140 | 5,250 | 5,140 | 5,250 | 1,100 |
| 2023/07/12 | 5,210 | 5,210 | 5,140 | 5,140 | 400 |
| 2023/07/10 | 5,390 | 5,430 | 5,230 | 5,310 | 1,900 |
| 2023/07/07 | 5,400 | 5,400 | 5,090 | 5,390 | 1,700 |
| 2023/07/06 | 5,500 | 5,500 | 5,260 | 5,350 | 3,600 |
| 2023/07/05 | 5,540 | 5,540 | 5,500 | 5,500 | 600 |
| 2023/07/04 | 5,490 | 5,540 | 5,490 | 5,540 | 200 |
| 2023/07/03 | 5,620 | 5,620 | 5,500 | 5,590 | 800 |
| 2023/06/30 | 5,450 | 5,560 | 5,450 | 5,560 | 800 |
| 2023/06/29 | 5,520 | 5,520 | 5,450 | 5,450 | 300 |
| 2023/06/28 | 5,570 | 5,570 | 5,520 | 5,520 | 300 |
| 2023/06/27 | 5,480 | 5,510 | 5,480 | 5,490 | 600 |
| 2023/06/26 | 5,680 | 5,680 | 5,510 | 5,510 | 1,300 |
| 2023/06/23 | 5,670 | 5,670 | 5,510 | 5,510 | 1,100 |
| 2023/06/22 | 5,740 | 5,740 | 5,590 | 5,590 | 2,900 |
| 2023/06/21 | 5,660 | 5,770 | 5,660 | 5,670 | 900 |
| 2023/06/20 | 5,810 | 5,830 | 5,680 | 5,680 | 1,800 |
| 2023/06/19 | 5,710 | 5,810 | 5,690 | 5,760 | 2,800 |
| 2023/06/16 | 5,670 | 5,760 | 5,670 | 5,760 | 900 |
| 2023/06/15 | 5,700 | 5,770 | 5,650 | 5,770 | 700 |
| 2023/06/14 | 5,850 | 5,850 | 5,660 | 5,750 | 3,800 |
| 2023/06/13 | 5,910 | 5,960 | 5,850 | 5,850 | 4,500 |
| 2023/06/12 | 5,920 | 6,110 | 5,830 | 5,880 | 20,000 |
| 2023/06/09 | 6,200 | 6,600 | 6,120 | 6,550 | 13,900 |
| 2023/06/08 | 6,220 | 6,240 | 6,060 | 6,120 | 4,200 |
| 2023/06/07 | 5,850 | 6,340 | 5,850 | 6,250 | 9,000 |
| 2023/06/06 | 5,800 | 5,850 | 5,800 | 5,850 | 200 |
| 2023/06/05 | 5,830 | 5,890 | 5,610 | 5,890 | 1,500 |
| 2023/06/02 | 5,800 | 5,840 | 5,730 | 5,730 | 900 |
| 2023/06/01 | 5,830 | 5,830 | 5,830 | 5,830 | 200 |
| 2023/05/30 | 5,810 | 5,810 | 5,800 | 5,800 | 400 |
| 2023/05/29 | 5,690 | 5,790 | 5,670 | 5,750 | 1,500 |
| 2023/05/26 | 5,820 | 5,930 | 5,790 | 5,790 | 2,600 |
| 2023/05/25 | 5,840 | 5,950 | 5,840 | 5,900 | 900 |
| 2023/05/24 | 5,830 | 5,880 | 5,800 | 5,880 | 600 |
| 2023/05/23 | 5,900 | 6,130 | 5,830 | 5,830 | 6,100 |
| 2023/05/22 | 5,680 | 5,890 | 5,680 | 5,840 | 1,900 |
| 2023/05/19 | 5,740 | 5,750 | 5,680 | 5,700 | 1,000 |
| 2023/05/18 | 5,790 | 5,890 | 5,710 | 5,740 | 1,100 |
| 2023/05/17 | 5,850 | 5,890 | 5,770 | 5,880 | 2,000 |
| 2023/05/16 | 5,820 | 5,860 | 5,760 | 5,800 | 900 |
| 2023/05/15 | 5,900 | 5,950 | 5,810 | 5,900 | 2,100 |
| 2023/05/12 | 5,800 | 5,920 | 5,690 | 5,900 | 5,200 |
| 2023/05/11 | 5,850 | 5,870 | 5,770 | 5,770 | 1,500 |
| 2023/05/10 | 5,830 | 5,870 | 5,760 | 5,850 | 2,200 |
| 2023/05/09 | 6,170 | 6,170 | 5,900 | 5,900 | 5,700 |
| 2023/05/08 | 6,060 | 6,230 | 5,960 | 6,100 | 4,400 |
| 2023/05/02 | 6,890 | 6,940 | 6,110 | 6,110 | 49,500 |
| 2023/05/01 | 5,990 | 6,390 | 5,870 | 6,390 | 23,500 |
| 2023/04/28 | 5,620 | 5,650 | 5,390 | 5,390 | 3,500 |
| 2023/04/27 | 5,860 | 5,860 | 5,550 | 5,600 | 3,300 |
| 2023/04/26 | 6,050 | 6,050 | 5,850 | 5,850 | 4,300 |
| 2023/04/25 | 6,040 | 6,060 | 5,930 | 6,050 | 2,200 |
| 2023/04/24 | 6,110 | 6,240 | 6,060 | 6,140 | 4,300 |
| 2023/04/21 | 6,230 | 6,230 | 5,950 | 6,010 | 9,500 |
| 2023/04/20 | 6,540 | 6,540 | 6,210 | 6,210 | 4,900 |
| 2023/04/19 | 6,180 | 6,800 | 6,180 | 6,470 | 11,000 |
| 2023/04/18 | 6,280 | 6,300 | 6,130 | 6,280 | 2,500 |
| 2023/04/17 | 6,180 | 6,380 | 6,080 | 6,280 | 6,500 |
| 2023/04/14 | 6,390 | 6,400 | 6,280 | 6,280 | 4,900 |
| 2023/04/13 | 6,460 | 6,460 | 6,300 | 6,390 | 2,900 |
| 2023/04/12 | 6,670 | 6,700 | 6,360 | 6,390 | 8,200 |
| 2023/04/11 | 6,460 | 6,710 | 6,270 | 6,470 | 9,500 |
| 2023/04/10 | 6,580 | 6,750 | 6,520 | 6,520 | 4,200 |
| 2023/04/07 | 6,770 | 6,770 | 6,510 | 6,580 | 2,800 |
| 2023/04/06 | 6,690 | 6,860 | 6,580 | 6,790 | 7,100 |
| 2023/04/05 | 6,410 | 6,670 | 6,380 | 6,670 | 1,600 |
| 2023/04/04 | 6,670 | 6,670 | 6,410 | 6,440 | 4,600 |
| 2023/04/03 | 6,740 | 6,880 | 6,550 | 6,600 | 11,000 |
| 2023/03/31 | 7,060 | 7,140 | 6,830 | 6,840 | 11,600 |
| 2023/03/30 | 6,950 | 7,690 | 6,500 | 7,210 | 44,900 |
| 2023/03/29 | 8,730 | 9,480 | 7,020 | 7,020 | 169,900 |
| 2023/03/28 | 7,500 | 7,980 | 7,330 | 7,980 | 57,700 |
| 2023/03/27 | 5,940 | 6,980 | 5,940 | 6,980 | 71,400 |
| 2023/03/24 | 6,130 | 6,220 | 5,900 | 5,980 | 7,600 |
| 2023/03/23 | 6,130 | 6,260 | 6,010 | 6,130 | 7,000 |
| 2023/03/22 | 6,400 | 6,520 | 6,150 | 6,230 | 9,400 |
| 2023/03/20 | 6,550 | 6,770 | 6,200 | 6,200 | 25,100 |
| 2023/03/17 | 6,120 | 7,070 | 5,850 | 6,250 | 81,800 |
| 2023/03/16 | 6,850 | 7,750 | 6,200 | 6,300 | 62,900 |
| 2023/03/15 | 7,820 | 8,870 | 7,220 | 7,300 | 282,300 |
| 2023/03/14 | 6,240 | 7,370 | 5,600 | 7,370 | 124,100 |
| 2023/03/13 | 6,420 | 6,900 | 5,850 | 6,370 | 70,900 |
| 2023/03/10 | 7,050 | 7,050 | 5,790 | 6,020 | 112,800 |
| 2023/03/09 | 5,350 | 6,150 | 5,350 | 6,150 | 98,900 |
| 2023/03/08 | 4,800 | 5,150 | 4,375 | 5,150 | 30,000 |
| 2023/03/07 | 4,030 | 4,725 | 4,030 | 4,450 | 23,800 |
| 2023/03/06 | 4,020 | 4,080 | 4,020 | 4,025 | 700 |
| 2023/03/03 | 4,155 | 4,155 | 3,930 | 4,090 | 1,500 |
| 2023/03/02 | 4,155 | 4,155 | 4,155 | 4,155 | 100 |
| 2023/03/01 | 4,085 | 4,085 | 4,085 | 4,085 | 400 |
| 2023/02/28 | 4,185 | 4,185 | 4,090 | 4,090 | 1,300 |
| 2023/02/27 | 4,195 | 4,200 | 4,190 | 4,200 | 600 |
| 2023/02/24 | 4,240 | 4,260 | 4,185 | 4,250 | 2,300 |
| 2023/02/22 | 4,300 | 4,330 | 4,260 | 4,260 | 1,000 |
| 2023/02/21 | 4,300 | 4,370 | 4,300 | 4,370 | 1,000 |
| 2023/02/20 | 4,440 | 4,440 | 4,440 | 4,440 | 300 |
| 2023/02/17 | 4,350 | 4,420 | 4,315 | 4,400 | 700 |
| 2023/02/16 | 4,235 | 4,350 | 4,235 | 4,350 | 800 |
| 2023/02/15 | 4,350 | 4,350 | 4,300 | 4,305 | 700 |
| 2023/02/14 | 4,330 | 4,350 | 4,330 | 4,350 | 300 |
| 2023/02/13 | 4,385 | 4,400 | 4,385 | 4,400 | 300 |
| 2023/02/10 | 4,400 | 4,400 | 4,355 | 4,385 | 800 |
| 2023/02/09 | 4,440 | 4,440 | 4,400 | 4,400 | 800 |
| 2023/02/08 | 4,445 | 4,445 | 4,315 | 4,440 | 1,000 |
| 2023/02/07 | 4,400 | 4,445 | 4,400 | 4,445 | 300 |
| 2023/02/06 | 4,355 | 4,475 | 4,355 | 4,475 | 400 |
| 2023/02/03 | 4,355 | 4,425 | 4,350 | 4,425 | 600 |
| 2023/02/02 | 4,465 | 4,465 | 4,395 | 4,425 | 300 |
| 2023/02/01 | 4,410 | 4,535 | 4,410 | 4,465 | 800 |
| 2023/01/31 | 4,365 | 4,430 | 4,355 | 4,410 | 1,200 |
| 2023/01/30 | 4,545 | 4,545 | 4,475 | 4,475 | 500 |
| 2023/01/27 | 4,555 | 4,555 | 4,485 | 4,555 | 500 |
| 2023/01/26 | 4,545 | 4,580 | 4,510 | 4,510 | 900 |
| 2023/01/25 | 4,555 | 4,555 | 4,545 | 4,545 | 600 |
| 2023/01/24 | 4,465 | 4,500 | 4,385 | 4,485 | 1,800 |
| 2023/01/23 | 4,465 | 4,465 | 4,460 | 4,460 | 400 |
| 2023/01/20 | 4,275 | 4,415 | 4,275 | 4,415 | 400 |
| 2023/01/19 | 4,345 | 4,345 | 4,295 | 4,345 | 400 |
| 2023/01/17 | 4,200 | 4,400 | 4,200 | 4,310 | 1,900 |
| 2023/01/16 | 4,230 | 4,230 | 4,200 | 4,200 | 700 |
| 2023/01/13 | 4,300 | 4,300 | 4,270 | 4,295 | 600 |
| 2023/01/12 | 4,330 | 4,330 | 4,330 | 4,330 | 100 |
| 2023/01/11 | 4,225 | 4,500 | 4,225 | 4,500 | 600 |
| 2023/01/10 | 4,295 | 4,295 | 4,295 | 4,295 | 100 |
| 2023/01/06 | 4,270 | 4,335 | 4,195 | 4,295 | 1,200 |
| 2023/01/05 | 4,315 | 4,315 | 4,270 | 4,270 | 500 |
| 2023/01/04 | 4,470 | 4,470 | 4,360 | 4,360 | 500 |