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 |
|---|---|---|---|---|---|---|
| 2001-12-17 | 120 | 120 | 120 | 120 | 1,000 | 300 |
| 2001-12-13 | 125 | 125 | 125 | 125 | 2,000 | 312.50 |
| 2001-12-10 | 135 | 135 | 135 | 135 | 3,000 | 337.50 |
| 2001-11-27 | 140 | 140 | 135 | 135 | 3,000 | 337.50 |
| 2001-11-21 | 135 | 135 | 135 | 135 | 2,000 | 337.50 |
| 2001-11-20 | 130 | 130 | 130 | 130 | 2,000 | 325 |
| 2001-11-12 | 130 | 130 | 130 | 130 | 1,000 | 325 |
| 2001-11-07 | 140 | 140 | 140 | 140 | 1,000 | 350 |
| 2001-11-06 | 140 | 144 | 140 | 140 | 8,000 | 350 |
| 2001-10-15 | 159 | 159 | 159 | 159 | 2,000 | 397.50 |
| 2001-10-11 | 164 | 164 | 164 | 164 | 2,000 | 410 |
| 2001-10-04 | 160 | 160 | 160 | 160 | 1,000 | 400 |
| 2001-10-01 | 160 | 160 | 160 | 160 | 6,000 | 400 |
| 2001-09-28 | 160 | 160 | 155 | 155 | 3,000 | 387.50 |
| 2001-09-27 | 170 | 170 | 170 | 170 | 2,000 | 425 |
| 2001-09-26 | 170 | 170 | 170 | 170 | 1,000 | 425 |
| 2001-09-25 | 155 | 170 | 155 | 170 | 3,000 | 425 |
| 2001-09-10 | 160 | 160 | 160 | 160 | 2,000 | 400 |
| 2001-08-21 | 155 | 155 | 155 | 155 | 2,000 | 387.50 |
| 2001-08-13 | 156 | 160 | 156 | 160 | 3,000 | 400 |
| 2001-08-03 | 164 | 164 | 164 | 164 | 1,000 | 410 |
| 2001-07-24 | 155 | 155 | 155 | 155 | 2,000 | 387.50 |
| 2001-07-18 | 160 | 160 | 160 | 160 | 1,000 | 400 |
| 2001-07-17 | 160 | 165 | 160 | 165 | 2,000 | 412.50 |
| 2001-07-16 | 165 | 165 | 160 | 160 | 5,000 | 400 |
| 2001-07-12 | 155 | 155 | 155 | 155 | 1,000 | 387.50 |
| 2001-07-04 | 165 | 165 | 165 | 165 | 2,000 | 412.50 |
| 2001-06-29 | 160 | 160 | 160 | 160 | 1,000 | 400 |
| 2001-06-28 | 160 | 160 | 160 | 160 | 1,000 | 400 |
| 2001-06-06 | 170 | 170 | 170 | 170 | 1,000 | 425 |
| 2001-06-04 | 170 | 170 | 170 | 170 | 1,000 | 425 |
| 2001-05-29 | 165 | 165 | 160 | 160 | 5,000 | 400 |
| 2001-05-02 | 155 | 155 | 155 | 155 | 1,000 | 387.50 |
| 2001-05-01 | 165 | 165 | 160 | 160 | 2,000 | 400 |
| 2001-04-26 | 175 | 175 | 175 | 175 | 5,000 | 437.50 |
| 2001-04-23 | 170 | 170 | 160 | 165 | 4,000 | 412.50 |
| 2001-04-20 | 165 | 170 | 165 | 170 | 9,000 | 425 |
| 2001-04-12 | 165 | 165 | 165 | 165 | 1,000 | 412.50 |
| 2001-04-06 | 160 | 160 | 160 | 160 | 2,000 | 400 |
| 2001-04-03 | 160 | 160 | 160 | 160 | 1,000 | 400 |
| 2001-04-02 | 160 | 160 | 160 | 160 | 1,000 | 400 |
| 2001-03-15 | 170 | 170 | 170 | 170 | 1,000 | 425 |
| 2001-03-13 | 155 | 165 | 155 | 165 | 2,000 | 412.50 |
| 2001-03-12 | 165 | 165 | 165 | 165 | 1,000 | 412.50 |
| 2001-03-06 | 160 | 160 | 160 | 160 | 2,000 | 400 |
| 2001-03-02 | 165 | 165 | 165 | 165 | 1,000 | 412.50 |
| 2001-02-22 | 175 | 175 | 175 | 175 | 2,000 | 437.50 |
| 2001-02-08 | 175 | 175 | 175 | 175 | 1,000 | 437.50 |
| 2001-02-01 | 180 | 180 | 180 | 180 | 3,000 | 450 |
| 2001-01-30 | 190 | 190 | 180 | 186 | 4,000 | 465 |
| 2001-01-29 | 220 | 220 | 210 | 210 | 3,000 | 525 |
| 2001-01-26 | 245 | 245 | 230 | 230 | 3,000 | 575 |
| 2001-01-25 | 185 | 275 | 185 | 255 | 34,000 | 637.50 |
| 2001-01-24 | 180 | 180 | 180 | 180 | 1,000 | 450 |
| 2001-01-23 | 175 | 175 | 175 | 175 | 1,000 | 437.50 |
| 2001-01-22 | 190 | 190 | 180 | 180 | 4,000 | 450 |
| 2001-01-19 | 190 | 190 | 180 | 180 | 4,000 | 450 |
| 2001-01-18 | 185 | 190 | 185 | 190 | 3,000 | 475 |
| 2001-01-15 | 190 | 190 | 190 | 190 | 1,000 | 475 |
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
