7878 (株)光・彩 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-21 | 235 | 235 | 205 | 205 | 7,000 | 512.50 |
| 2000-12-18 | 230 | 235 | 230 | 235 | 4,000 | 587.50 |
| 2000-12-14 | 230 | 230 | 230 | 230 | 2,000 | 575 |
| 2000-12-12 | 235 | 235 | 235 | 235 | 4,000 | 587.50 |
| 2000-11-30 | 240 | 240 | 240 | 240 | 3,000 | 600 |
| 2000-11-27 | 245 | 245 | 245 | 245 | 1,000 | 612.50 |
| 2000-11-21 | 259 | 259 | 259 | 259 | 1,000 | 647.50 |
| 2000-11-16 | 250 | 250 | 250 | 250 | 2,000 | 625 |
| 2000-11-02 | 255 | 255 | 245 | 255 | 5,000 | 637.50 |
| 2000-10-31 | 250 | 250 | 250 | 250 | 1,000 | 625 |
| 2000-10-30 | 245 | 245 | 245 | 245 | 1,000 | 612.50 |
| 2000-10-27 | 255 | 260 | 255 | 260 | 3,000 | 650 |
| 2000-10-24 | 260 | 260 | 260 | 260 | 6,000 | 650 |
| 2000-10-10 | 260 | 260 | 260 | 260 | 2,000 | 650 |
| 2000-10-05 | 255 | 255 | 255 | 255 | 2,000 | 637.50 |
| 2000-10-04 | 240 | 250 | 240 | 250 | 5,000 | 625 |
| 2000-09-21 | 230 | 230 | 230 | 230 | 1,000 | 575 |
| 2000-09-11 | 200 | 200 | 200 | 200 | 1,000 | 500 |
| 2000-09-08 | 248 | 248 | 248 | 248 | 2,000 | 620 |
| 2000-08-29 | 280 | 280 | 280 | 280 | 1,000 | 700 |
| 2000-08-24 | 280 | 280 | 280 | 280 | 2,000 | 700 |
| 2000-08-23 | 280 | 280 | 280 | 280 | 3,000 | 700 |
| 2000-08-21 | 280 | 280 | 280 | 280 | 1,000 | 700 |
| 2000-08-18 | 280 | 280 | 280 | 280 | 1,000 | 700 |
| 2000-08-16 | 280 | 280 | 280 | 280 | 1,000 | 700 |
| 2000-08-15 | 291 | 291 | 291 | 291 | 1,000 | 727.50 |
| 2000-08-10 | 294 | 294 | 294 | 294 | 1,000 | 735 |
| 2000-07-12 | 301 | 301 | 301 | 301 | 1,000 | 752.50 |
| 2000-07-05 | 300 | 300 | 300 | 300 | 5,000 | 750 |
| 2000-06-23 | 300 | 300 | 300 | 300 | 5,000 | 750 |
| 2000-06-05 | 350 | 350 | 350 | 350 | 3,000 | 875 |
| 2000-05-24 | 300 | 300 | 300 | 300 | 3,000 | 750 |
| 2000-05-19 | 349 | 349 | 349 | 349 | 1,000 | 872.50 |
| 2000-04-26 | 350 | 350 | 350 | 350 | 2,000 | 875 |
| 2000-04-25 | 350 | 350 | 350 | 350 | 1,000 | 875 |
| 2000-04-24 | 350 | 350 | 350 | 350 | 2,000 | 875 |
| 2000-04-20 | 370 | 370 | 370 | 370 | 1,000 | 925 |
| 2000-04-12 | 350 | 350 | 345 | 345 | 2,000 | 862.50 |
| 2000-04-06 | 322 | 330 | 322 | 330 | 2,000 | 825 |
| 2000-03-31 | 300 | 300 | 300 | 300 | 2,000 | 750 |
| 2000-03-24 | 300 | 300 | 300 | 300 | 3,000 | 750 |
| 2000-03-13 | 260 | 260 | 260 | 260 | 1,000 | 650 |
| 2000-03-07 | 260 | 260 | 260 | 260 | 1,000 | 650 |
| 2000-03-01 | 250 | 250 | 250 | 250 | 1,000 | 625 |
| 2000-02-22 | 241 | 241 | 240 | 240 | 2,000 | 600 |
| 2000-02-15 | 240 | 240 | 240 | 240 | 1,000 | 600 |
| 2000-01-25 | 230 | 230 | 230 | 230 | 5,000 | 575 |
| 2000-01-19 | 220 | 230 | 220 | 230 | 8,000 | 575 |
| 2000-01-18 | 240 | 240 | 240 | 240 | 2,000 | 600 |
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
