7878 (株)光・彩 の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-171201201201201,000600
2001-12-131251251251252,000625
2001-12-101351351351353,000675
2001-11-271401401351353,000675
2001-11-211351351351352,000675
2001-11-201301301301302,000650
2001-11-121301301301301,000650
2001-11-071401401401401,000700
2001-11-061401441401408,000700
2001-10-151591591591592,000795
2001-10-111641641641642,000820
2001-10-041601601601601,000800
2001-10-011601601601606,000800
2001-09-281601601551553,000775
2001-09-271701701701702,000850
2001-09-261701701701701,000850
2001-09-251551701551703,000850
2001-09-101601601601602,000800
2001-08-211551551551552,000775
2001-08-131561601561603,000800
2001-08-031641641641641,000820
2001-07-241551551551552,000775
2001-07-181601601601601,000800
2001-07-171601651601652,000825
2001-07-161651651601605,000800
2001-07-121551551551551,000775
2001-07-041651651651652,000825
2001-06-291601601601601,000800
2001-06-281601601601601,000800
2001-06-061701701701701,000850
2001-06-041701701701701,000850
2001-05-291651651601605,000800
2001-05-021551551551551,000775
2001-05-011651651601602,000800
2001-04-261751751751755,000875
2001-04-231701701601654,000825
2001-04-201651701651709,000850
2001-04-121651651651651,000825
2001-04-061601601601602,000800
2001-04-031601601601601,000800
2001-04-021601601601601,000800
2001-03-151701701701701,000850
2001-03-131551651551652,000825
2001-03-121651651651651,000825
2001-03-061601601601602,000800
2001-03-021651651651651,000825
2001-02-221751751751752,000875
2001-02-081751751751751,000875
2001-02-011801801801803,000900
2001-01-301901901801864,000930
2001-01-292202202102103,0001,050
2001-01-262452452302303,0001,150
2001-01-2518527518525534,0001,275
2001-01-241801801801801,000900
2001-01-231751751751751,000875
2001-01-221901901801804,000900
2001-01-191901901801804,000900
2001-01-181851901851903,000950
2001-01-151901901901901,000950

分割・併合履歴 : [2023-10-30]1株→2株 [2017-07-27]1株→0.1株 [1996-01-26]1株→1.1株