7878 (株)光・彩 の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-28 | 110 | 110 | 110 | 110 | 1,000 | 275 |
| 1998-12-25 | 110 | 110 | 110 | 110 | 1,000 | 275 |
| 1998-12-24 | 110 | 110 | 110 | 110 | 1,000 | 275 |
| 1998-12-22 | 110 | 110 | 110 | 110 | 6,000 | 275 |
| 1998-12-21 | 113 | 113 | 113 | 113 | 1,000 | 282.50 |
| 1998-12-10 | 116 | 116 | 116 | 116 | 1,000 | 290 |
| 1998-12-09 | 116 | 116 | 116 | 116 | 1,000 | 290 |
| 1998-12-08 | 116 | 116 | 116 | 116 | 1,000 | 290 |
| 1998-11-27 | 117 | 117 | 117 | 117 | 2,000 | 292.50 |
| 1998-11-24 | 109 | 110 | 109 | 110 | 3,000 | 275 |
| 1998-11-20 | 109 | 109 | 109 | 109 | 2,000 | 272.50 |
| 1998-11-19 | 109 | 109 | 109 | 109 | 2,000 | 272.50 |
| 1998-11-18 | 109 | 109 | 109 | 109 | 1,000 | 272.50 |
| 1998-11-10 | 90 | 90 | 90 | 90 | 4,000 | 225 |
| 1998-11-09 | 90 | 90 | 90 | 90 | 3,000 | 225 |
| 1998-11-06 | 100 | 100 | 90 | 90 | 4,000 | 225 |
| 1998-10-23 | 101 | 101 | 101 | 101 | 1,000 | 252.50 |
| 1998-10-22 | 101 | 101 | 101 | 101 | 2,000 | 252.50 |
| 1998-10-21 | 100 | 101 | 100 | 101 | 2,000 | 252.50 |
| 1998-10-20 | 100 | 100 | 96 | 100 | 3,000 | 250 |
| 1998-10-15 | 101 | 101 | 101 | 101 | 1,000 | 252.50 |
| 1998-10-14 | 100 | 100 | 100 | 100 | 1,000 | 250 |
| 1998-10-13 | 95 | 100 | 95 | 100 | 3,000 | 250 |
| 1998-10-12 | 95 | 95 | 95 | 95 | 2,000 | 237.50 |
| 1998-10-09 | 105 | 105 | 86 | 86 | 4,000 | 215 |
| 1998-10-07 | 88 | 88 | 85 | 85 | 3,000 | 212.50 |
| 1998-10-06 | 130 | 130 | 130 | 130 | 1,000 | 325 |
| 1998-10-02 | 135 | 135 | 135 | 135 | 1,000 | 337.50 |
| 1998-09-29 | 106 | 106 | 106 | 106 | 1,000 | 265 |
| 1998-09-24 | 86 | 86 | 86 | 86 | 2,000 | 215 |
| 1998-09-22 | 76 | 76 | 76 | 76 | 1,000 | 190 |
| 1998-09-18 | 116 | 116 | 116 | 116 | 1,000 | 290 |
| 1998-09-14 | 115 | 115 | 115 | 115 | 2,000 | 287.50 |
| 1998-09-11 | 135 | 135 | 135 | 135 | 1,000 | 337.50 |
| 1998-09-02 | 135 | 135 | 135 | 135 | 1,000 | 337.50 |
| 1998-08-31 | 138 | 138 | 138 | 138 | 1,000 | 345 |
| 1998-08-28 | 140 | 140 | 140 | 140 | 1,000 | 350 |
| 1998-08-18 | 145 | 145 | 145 | 145 | 2,000 | 362.50 |
| 1998-08-11 | 140 | 140 | 140 | 140 | 3,000 | 350 |
| 1998-08-10 | 140 | 140 | 140 | 140 | 2,000 | 350 |
| 1998-08-07 | 145 | 145 | 145 | 145 | 1,000 | 362.50 |
| 1998-08-05 | 150 | 150 | 145 | 145 | 3,000 | 362.50 |
| 1998-07-30 | 170 | 170 | 170 | 170 | 2,000 | 425 |
| 1998-07-24 | 158 | 158 | 158 | 158 | 1,000 | 395 |
| 1998-07-23 | 155 | 160 | 155 | 160 | 5,000 | 400 |
| 1998-07-21 | 145 | 145 | 145 | 145 | 2,000 | 362.50 |
| 1998-07-17 | 145 | 145 | 145 | 145 | 4,000 | 362.50 |
| 1998-07-16 | 148 | 148 | 145 | 145 | 4,000 | 362.50 |
| 1998-07-15 | 150 | 150 | 145 | 150 | 20,000 | 375 |
| 1998-07-14 | 150 | 150 | 150 | 150 | 2,000 | 375 |
| 1998-07-13 | 130 | 130 | 130 | 130 | 1,000 | 325 |
| 1998-07-10 | 130 | 130 | 126 | 126 | 12,000 | 315 |
| 1998-07-09 | 131 | 131 | 131 | 131 | 2,000 | 327.50 |
| 1998-07-08 | 136 | 136 | 136 | 136 | 1,000 | 340 |
| 1998-07-07 | 130 | 130 | 130 | 130 | 6,000 | 325 |
| 1998-07-03 | 128 | 128 | 128 | 128 | 8,000 | 320 |
| 1998-07-02 | 146 | 146 | 145 | 145 | 6,000 | 362.50 |
| 1998-06-30 | 137 | 137 | 137 | 137 | 2,000 | 342.50 |
| 1998-06-29 | 130 | 130 | 130 | 130 | 2,000 | 325 |
| 1998-06-26 | 128 | 128 | 128 | 128 | 2,000 | 320 |
| 1998-06-24 | 125 | 125 | 125 | 125 | 1,000 | 312.50 |
| 1998-06-23 | 120 | 120 | 120 | 120 | 2,000 | 300 |
| 1998-06-18 | 127 | 127 | 127 | 127 | 1,000 | 317.50 |
| 1998-06-17 | 136 | 136 | 128 | 128 | 2,000 | 320 |
| 1998-06-16 | 124 | 130 | 124 | 130 | 7,000 | 325 |
| 1998-06-15 | 125 | 125 | 125 | 125 | 4,000 | 312.50 |
| 1998-06-12 | 120 | 124 | 120 | 122 | 12,000 | 305 |
| 1998-06-11 | 113 | 113 | 113 | 113 | 2,000 | 282.50 |
| 1998-06-10 | 101 | 125 | 101 | 103 | 64,000 | 257.50 |
| 1998-06-09 | 101 | 101 | 100 | 100 | 20,000 | 250 |
| 1998-06-08 | 101 | 110 | 101 | 101 | 46,000 | 252.50 |
| 1998-06-05 | 120 | 120 | 90 | 90 | 13,000 | 225 |
| 1998-06-04 | 155 | 155 | 140 | 140 | 11,000 | 350 |
| 1998-06-01 | 190 | 190 | 190 | 190 | 3,000 | 475 |
| 1998-05-08 | 220 | 220 | 220 | 220 | 2,000 | 550 |
| 1998-04-27 | 220 | 220 | 220 | 220 | 2,000 | 550 |
| 1998-04-09 | 222 | 222 | 222 | 222 | 1,000 | 555 |
| 1998-04-06 | 220 | 220 | 220 | 220 | 1,000 | 550 |
| 1998-03-25 | 257 | 257 | 218 | 218 | 2,000 | 545 |
| 1998-03-10 | 337 | 337 | 337 | 337 | 2,000 | 842.50 |
| 1998-02-10 | 340 | 344 | 340 | 344 | 2,000 | 860 |
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
