7878 (株)光・彩 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 257 | 290 | 257 | 290 | 13,000 | 725 |
| 2002-12-25 | 250 | 265 | 245 | 255 | 10,000 | 637.50 |
| 2002-12-24 | 220 | 255 | 215 | 255 | 13,000 | 637.50 |
| 2002-12-20 | 205 | 205 | 205 | 205 | 3,000 | 512.50 |
| 2002-12-19 | 205 | 205 | 200 | 205 | 2,000 | 512.50 |
| 2002-12-18 | 195 | 205 | 195 | 200 | 3,000 | 500 |
| 2002-12-17 | 195 | 205 | 195 | 200 | 12,000 | 500 |
| 2002-12-16 | 195 | 195 | 195 | 195 | 2,000 | 487.50 |
| 2002-12-13 | 195 | 195 | 190 | 195 | 4,000 | 487.50 |
| 2002-12-09 | 185 | 190 | 185 | 190 | 2,000 | 475 |
| 2002-12-06 | 185 | 185 | 185 | 185 | 2,000 | 462.50 |
| 2002-12-05 | 185 | 185 | 185 | 185 | 2,000 | 462.50 |
| 2002-12-04 | 185 | 185 | 185 | 185 | 1,000 | 462.50 |
| 2002-12-03 | 180 | 180 | 180 | 180 | 2,000 | 450 |
| 2002-12-02 | 180 | 180 | 180 | 180 | 4,000 | 450 |
| 2002-11-29 | 180 | 180 | 180 | 180 | 9,000 | 450 |
| 2002-11-28 | 180 | 180 | 180 | 180 | 2,000 | 450 |
| 2002-11-27 | 175 | 180 | 175 | 180 | 7,000 | 450 |
| 2002-11-19 | 170 | 170 | 170 | 170 | 1,000 | 425 |
| 2002-11-18 | 177 | 177 | 170 | 170 | 2,000 | 425 |
| 2002-11-15 | 177 | 177 | 175 | 175 | 2,000 | 437.50 |
| 2002-11-11 | 175 | 177 | 175 | 177 | 3,000 | 442.50 |
| 2002-11-08 | 170 | 170 | 170 | 170 | 3,000 | 425 |
| 2002-11-05 | 180 | 180 | 180 | 180 | 1,000 | 450 |
| 2002-10-31 | 166 | 166 | 166 | 166 | 2,000 | 415 |
| 2002-10-30 | 170 | 170 | 165 | 165 | 6,000 | 412.50 |
| 2002-10-25 | 160 | 160 | 160 | 160 | 3,000 | 400 |
| 2002-10-24 | 155 | 156 | 155 | 156 | 2,000 | 390 |
| 2002-10-23 | 160 | 160 | 155 | 155 | 2,000 | 387.50 |
| 2002-10-22 | 155 | 155 | 155 | 155 | 4,000 | 387.50 |
| 2002-10-21 | 155 | 155 | 152 | 155 | 5,000 | 387.50 |
| 2002-10-08 | 150 | 170 | 150 | 160 | 6,000 | 400 |
| 2002-10-03 | 155 | 155 | 155 | 155 | 2,000 | 387.50 |
| 2002-10-01 | 155 | 155 | 155 | 155 | 3,000 | 387.50 |
| 2002-09-27 | 152 | 152 | 152 | 152 | 2,000 | 380 |
| 2002-09-20 | 160 | 160 | 160 | 160 | 2,000 | 400 |
| 2002-09-17 | 155 | 155 | 155 | 155 | 2,000 | 387.50 |
| 2002-09-11 | 150 | 150 | 150 | 150 | 1,000 | 375 |
| 2002-09-09 | 150 | 150 | 150 | 150 | 2,000 | 375 |
| 2002-09-05 | 155 | 155 | 155 | 155 | 2,000 | 387.50 |
| 2002-08-30 | 160 | 160 | 155 | 155 | 4,000 | 387.50 |
| 2002-08-28 | 160 | 160 | 160 | 160 | 4,000 | 400 |
| 2002-08-23 | 155 | 155 | 155 | 155 | 1,000 | 387.50 |
| 2002-08-14 | 155 | 155 | 155 | 155 | 2,000 | 387.50 |
| 2002-08-12 | 150 | 150 | 150 | 150 | 2,000 | 375 |
| 2002-08-09 | 150 | 150 | 150 | 150 | 2,000 | 375 |
| 2002-08-07 | 151 | 151 | 151 | 151 | 2,000 | 377.50 |
| 2002-08-02 | 150 | 150 | 150 | 150 | 2,000 | 375 |
| 2002-07-30 | 160 | 160 | 150 | 150 | 3,000 | 375 |
| 2002-07-23 | 170 | 170 | 165 | 170 | 2,000 | 425 |
| 2002-07-19 | 165 | 180 | 160 | 175 | 8,000 | 437.50 |
| 2002-07-16 | 165 | 165 | 165 | 165 | 10,000 | 412.50 |
| 2002-07-15 | 155 | 155 | 145 | 155 | 2,000 | 387.50 |
| 2002-07-12 | 150 | 155 | 150 | 150 | 6,000 | 375 |
| 2002-07-10 | 140 | 140 | 140 | 140 | 3,000 | 350 |
| 2002-07-09 | 135 | 135 | 135 | 135 | 1,000 | 337.50 |
| 2002-07-03 | 132 | 132 | 130 | 130 | 5,000 | 325 |
| 2002-06-21 | 135 | 135 | 135 | 135 | 2,000 | 337.50 |
| 2002-06-19 | 140 | 140 | 140 | 140 | 1,000 | 350 |
| 2002-06-14 | 135 | 135 | 135 | 135 | 1,000 | 337.50 |
| 2002-06-05 | 135 | 135 | 135 | 135 | 1,000 | 337.50 |
| 2002-06-04 | 140 | 140 | 140 | 140 | 2,000 | 350 |
| 2002-05-31 | 145 | 145 | 145 | 145 | 2,000 | 362.50 |
| 2002-05-30 | 140 | 145 | 140 | 145 | 2,000 | 362.50 |
| 2002-05-28 | 130 | 130 | 125 | 125 | 4,000 | 312.50 |
| 2002-05-24 | 115 | 125 | 115 | 125 | 8,000 | 312.50 |
| 2002-05-23 | 115 | 115 | 115 | 115 | 2,000 | 287.50 |
| 2002-05-10 | 110 | 115 | 110 | 115 | 3,000 | 287.50 |
| 2002-05-09 | 105 | 105 | 105 | 105 | 1,000 | 262.50 |
| 2002-05-08 | 110 | 110 | 110 | 110 | 2,000 | 275 |
| 2002-04-26 | 115 | 115 | 115 | 115 | 2,000 | 287.50 |
| 2002-04-18 | 120 | 120 | 120 | 120 | 1,000 | 300 |
| 2002-04-15 | 124 | 124 | 124 | 124 | 1,000 | 310 |
| 2002-04-08 | 125 | 126 | 125 | 125 | 3,000 | 312.50 |
| 2002-04-05 | 130 | 130 | 130 | 130 | 2,000 | 325 |
| 2002-04-04 | 125 | 130 | 125 | 130 | 3,000 | 325 |
| 2002-04-03 | 125 | 125 | 125 | 125 | 2,000 | 312.50 |
| 2002-04-02 | 120 | 126 | 120 | 126 | 3,000 | 315 |
| 2002-03-28 | 110 | 115 | 110 | 115 | 3,000 | 287.50 |
| 2002-03-25 | 110 | 110 | 110 | 110 | 3,000 | 275 |
| 2002-03-22 | 105 | 105 | 104 | 104 | 3,000 | 260 |
| 2002-03-14 | 104 | 104 | 104 | 104 | 5,000 | 260 |
| 2002-03-11 | 110 | 115 | 110 | 115 | 2,000 | 287.50 |
| 2002-03-07 | 105 | 105 | 105 | 105 | 2,000 | 262.50 |
| 2002-03-06 | 105 | 105 | 105 | 105 | 1,000 | 262.50 |
| 2002-03-04 | 110 | 110 | 110 | 110 | 1,000 | 275 |
| 2002-02-28 | 103 | 103 | 103 | 103 | 1,000 | 257.50 |
| 2002-02-26 | 103 | 103 | 103 | 103 | 1,000 | 257.50 |
| 2002-02-20 | 100 | 103 | 100 | 100 | 6,000 | 250 |
| 2002-02-19 | 105 | 105 | 100 | 100 | 2,000 | 250 |
| 2002-02-18 | 90 | 100 | 90 | 100 | 9,000 | 250 |
| 2002-02-15 | 110 | 115 | 80 | 90 | 19,000 | 225 |
| 2002-02-14 | 130 | 130 | 120 | 120 | 5,000 | 300 |
| 2002-01-22 | 135 | 135 | 135 | 135 | 2,000 | 337.50 |
| 2002-01-17 | 130 | 130 | 130 | 130 | 1,000 | 325 |
| 2002-01-10 | 130 | 130 | 130 | 130 | 2,000 | 325 |
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
