7878 (株)光・彩 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 220 | 220 | 220 | 220 | 3,000 | 550 |
| 1999-12-21 | 230 | 230 | 230 | 230 | 1,000 | 575 |
| 1999-12-10 | 250 | 250 | 250 | 250 | 1,000 | 625 |
| 1999-12-02 | 260 | 260 | 260 | 260 | 1,000 | 650 |
| 1999-12-01 | 260 | 260 | 260 | 260 | 2,000 | 650 |
| 1999-11-29 | 260 | 260 | 260 | 260 | 1,000 | 650 |
| 1999-11-24 | 260 | 260 | 260 | 260 | 1,000 | 650 |
| 1999-11-16 | 260 | 260 | 260 | 260 | 1,000 | 650 |
| 1999-11-15 | 280 | 280 | 280 | 280 | 1,000 | 700 |
| 1999-11-11 | 310 | 310 | 280 | 280 | 4,000 | 700 |
| 1999-11-10 | 290 | 300 | 280 | 280 | 4,000 | 700 |
| 1999-10-28 | 300 | 310 | 300 | 310 | 4,000 | 775 |
| 1999-10-27 | 300 | 310 | 300 | 310 | 3,000 | 775 |
| 1999-10-26 | 305 | 310 | 305 | 310 | 2,000 | 775 |
| 1999-10-12 | 310 | 310 | 310 | 310 | 1,000 | 775 |
| 1999-10-07 | 300 | 330 | 300 | 330 | 4,000 | 825 |
| 1999-10-05 | 290 | 290 | 290 | 290 | 1,000 | 725 |
| 1999-10-04 | 280 | 280 | 280 | 280 | 1,000 | 700 |
| 1999-09-29 | 260 | 260 | 260 | 260 | 1,000 | 650 |
| 1999-09-28 | 271 | 271 | 260 | 260 | 6,000 | 650 |
| 1999-09-16 | 310 | 310 | 310 | 310 | 1,000 | 775 |
| 1999-09-10 | 265 | 265 | 265 | 265 | 1,000 | 662.50 |
| 1999-09-09 | 260 | 260 | 260 | 260 | 1,000 | 650 |
| 1999-09-06 | 282 | 282 | 282 | 282 | 2,000 | 705 |
| 1999-09-01 | 266 | 266 | 260 | 260 | 3,000 | 650 |
| 1999-08-20 | 245 | 245 | 245 | 245 | 1,000 | 612.50 |
| 1999-08-17 | 280 | 280 | 280 | 280 | 1,000 | 700 |
| 1999-08-13 | 280 | 280 | 280 | 280 | 1,000 | 700 |
| 1999-08-10 | 280 | 280 | 280 | 280 | 2,000 | 700 |
| 1999-08-02 | 281 | 281 | 281 | 281 | 1,000 | 702.50 |
| 1999-07-29 | 281 | 281 | 281 | 281 | 2,000 | 702.50 |
| 1999-07-16 | 330 | 330 | 330 | 330 | 1,000 | 825 |
| 1999-07-15 | 302 | 302 | 302 | 302 | 1,000 | 755 |
| 1999-07-08 | 335 | 335 | 335 | 335 | 1,000 | 837.50 |
| 1999-07-02 | 320 | 320 | 320 | 320 | 5,000 | 800 |
| 1999-06-29 | 310 | 310 | 310 | 310 | 2,000 | 775 |
| 1999-06-22 | 300 | 300 | 300 | 300 | 3,000 | 750 |
| 1999-06-21 | 265 | 275 | 265 | 275 | 6,000 | 687.50 |
| 1999-06-18 | 265 | 265 | 265 | 265 | 1,000 | 662.50 |
| 1999-06-17 | 261 | 261 | 260 | 260 | 3,000 | 650 |
| 1999-06-08 | 260 | 260 | 260 | 260 | 1,000 | 650 |
| 1999-05-26 | 262 | 262 | 262 | 262 | 1,000 | 655 |
| 1999-05-20 | 260 | 260 | 260 | 260 | 1,000 | 650 |
| 1999-05-17 | 260 | 265 | 260 | 265 | 8,000 | 662.50 |
| 1999-05-13 | 260 | 260 | 260 | 260 | 5,000 | 650 |
| 1999-05-11 | 260 | 260 | 260 | 260 | 1,000 | 650 |
| 1999-05-10 | 260 | 260 | 260 | 260 | 3,000 | 650 |
| 1999-05-07 | 265 | 265 | 265 | 265 | 1,000 | 662.50 |
| 1999-04-30 | 265 | 265 | 265 | 265 | 1,000 | 662.50 |
| 1999-04-28 | 270 | 270 | 270 | 270 | 3,000 | 675 |
| 1999-04-27 | 255 | 255 | 255 | 255 | 3,000 | 637.50 |
| 1999-04-26 | 255 | 255 | 255 | 255 | 4,000 | 637.50 |
| 1999-04-21 | 250 | 260 | 250 | 260 | 4,000 | 650 |
| 1999-04-19 | 240 | 240 | 240 | 240 | 1,000 | 600 |
| 1999-04-16 | 230 | 230 | 230 | 230 | 2,000 | 575 |
| 1999-04-15 | 230 | 230 | 230 | 230 | 3,000 | 575 |
| 1999-04-14 | 220 | 220 | 220 | 220 | 1,000 | 550 |
| 1999-04-13 | 210 | 210 | 210 | 210 | 1,000 | 525 |
| 1999-04-07 | 192 | 192 | 192 | 192 | 1,000 | 480 |
| 1999-04-06 | 190 | 190 | 190 | 190 | 1,000 | 475 |
| 1999-04-02 | 181 | 190 | 181 | 190 | 2,000 | 475 |
| 1999-04-01 | 176 | 180 | 176 | 180 | 6,000 | 450 |
| 1999-03-25 | 180 | 180 | 180 | 180 | 1,000 | 450 |
| 1999-03-15 | 173 | 173 | 173 | 173 | 1,000 | 432.50 |
| 1999-03-12 | 170 | 170 | 170 | 170 | 1,000 | 425 |
| 1999-03-09 | 174 | 174 | 174 | 174 | 1,000 | 435 |
| 1999-03-05 | 178 | 178 | 178 | 178 | 1,000 | 445 |
| 1999-03-02 | 170 | 170 | 170 | 170 | 2,000 | 425 |
| 1999-03-01 | 170 | 170 | 170 | 170 | 1,000 | 425 |
| 1999-02-23 | 189 | 189 | 189 | 189 | 1,000 | 472.50 |
| 1999-02-19 | 141 | 141 | 141 | 141 | 1,000 | 352.50 |
| 1999-02-01 | 140 | 140 | 140 | 140 | 2,000 | 350 |
| 1999-01-28 | 136 | 136 | 136 | 136 | 1,000 | 340 |
| 1999-01-27 | 186 | 186 | 186 | 186 | 2,000 | 465 |
| 1999-01-20 | 117 | 117 | 110 | 110 | 341,000 | 275 |
| 1999-01-19 | 120 | 129 | 120 | 129 | 2,000 | 322.50 |
| 1999-01-18 | 116 | 120 | 116 | 120 | 143,000 | 300 |
| 1999-01-14 | 120 | 145 | 120 | 145 | 3,000 | 362.50 |
| 1999-01-08 | 150 | 150 | 150 | 150 | 2,000 | 375 |
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
