7878 (株)光・彩 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,120 | 1,140 | 1,100 | 1,110 | 16,000 | 2,522.73 |
| 1995-12-28 | 1,090 | 1,130 | 1,080 | 1,100 | 30,000 | 2,500 |
| 1995-12-27 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 2,477.27 |
| 1995-12-26 | 1,100 | 1,100 | 1,080 | 1,080 | 11,000 | 2,454.55 |
| 1995-12-25 | 1,090 | 1,090 | 1,060 | 1,080 | 7,000 | 2,454.55 |
| 1995-12-22 | 1,080 | 1,080 | 1,070 | 1,080 | 9,000 | 2,454.55 |
| 1995-12-21 | 1,090 | 1,090 | 1,080 | 1,080 | 6,000 | 2,454.55 |
| 1995-12-20 | 1,090 | 1,090 | 1,080 | 1,080 | 4,000 | 2,454.55 |
| 1995-12-19 | 1,100 | 1,100 | 1,090 | 1,090 | 4,000 | 2,477.27 |
| 1995-12-18 | 1,060 | 1,100 | 1,050 | 1,100 | 10,000 | 2,500 |
| 1995-12-15 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 2,409.09 |
| 1995-12-14 | 1,070 | 1,070 | 1,050 | 1,050 | 4,000 | 2,386.36 |
| 1995-12-13 | 1,070 | 1,090 | 1,050 | 1,050 | 18,000 | 2,386.36 |
| 1995-12-12 | 1,070 | 1,080 | 1,070 | 1,070 | 12,000 | 2,431.82 |
| 1995-12-11 | 1,080 | 1,080 | 1,070 | 1,070 | 5,000 | 2,431.82 |
| 1995-12-08 | 1,070 | 1,080 | 1,060 | 1,080 | 14,000 | 2,454.55 |
| 1995-12-07 | 1,060 | 1,070 | 1,060 | 1,060 | 8,000 | 2,409.09 |
| 1995-12-06 | 1,060 | 1,060 | 1,050 | 1,050 | 7,000 | 2,386.36 |
| 1995-12-05 | 1,040 | 1,050 | 1,040 | 1,050 | 8,000 | 2,386.36 |
| 1995-12-04 | 1,000 | 1,020 | 1,000 | 1,020 | 6,000 | 2,318.18 |
| 1995-12-01 | 999 | 1,000 | 999 | 1,000 | 6,000 | 2,272.73 |
| 1995-11-30 | 979 | 1,000 | 979 | 1,000 | 5,000 | 2,272.73 |
| 1995-11-28 | 995 | 995 | 995 | 995 | 2,000 | 2,261.36 |
| 1995-11-27 | 990 | 1,000 | 989 | 1,000 | 7,000 | 2,272.73 |
| 1995-11-22 | 990 | 991 | 990 | 990 | 8,000 | 2,250 |
| 1995-11-21 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 2,272.73 |
| 1995-11-20 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 2,272.73 |
| 1995-11-17 | 1,000 | 1,010 | 1,000 | 1,000 | 5,000 | 2,272.73 |
| 1995-11-16 | 1,000 | 1,010 | 1,000 | 1,000 | 13,000 | 2,272.73 |
| 1995-11-15 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 2,295.45 |
| 1995-11-14 | 1,050 | 1,050 | 1,010 | 1,010 | 6,000 | 2,295.45 |
| 1995-11-13 | 1,040 | 1,050 | 1,040 | 1,040 | 12,000 | 2,363.64 |
| 1995-11-10 | 1,020 | 1,040 | 1,000 | 1,040 | 6,000 | 2,363.64 |
| 1995-11-09 | 1,050 | 1,050 | 1,010 | 1,010 | 6,000 | 2,295.45 |
| 1995-11-08 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 2,363.64 |
| 1995-11-07 | 1,050 | 1,050 | 1,000 | 1,000 | 10,000 | 2,272.73 |
| 1995-11-06 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 2,386.36 |
| 1995-11-02 | 1,000 | 1,040 | 980 | 1,040 | 10,000 | 2,363.64 |
| 1995-11-01 | 1,020 | 1,040 | 1,000 | 1,040 | 5,000 | 2,363.64 |
| 1995-10-31 | 1,050 | 1,050 | 1,020 | 1,050 | 11,000 | 2,386.36 |
| 1995-10-30 | 1,050 | 1,060 | 1,050 | 1,060 | 4,000 | 2,409.09 |
| 1995-10-27 | 1,080 | 1,080 | 1,050 | 1,060 | 30,000 | 2,409.09 |
| 1995-10-26 | 1,100 | 1,100 | 1,100 | 1,100 | 332,000 | 2,500 |
分割・併合履歴 ： [2024-10-30]1株→2株 [2023-10-30]1株→2株 [2017-07-27]1株→0.1株 [1996-01-26]1株→1.1株
