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
2002-12-3025729025729013,0001,450
2002-12-2525026524525510,0001,275
2002-12-2422025521525513,0001,275
2002-12-202052052052053,0001,025
2002-12-192052052002052,0001,025
2002-12-181952051952003,0001,000
2002-12-1719520519520012,0001,000
2002-12-161951951951952,000975
2002-12-131951951901954,000975
2002-12-091851901851902,000950
2002-12-061851851851852,000925
2002-12-051851851851852,000925
2002-12-041851851851851,000925
2002-12-031801801801802,000900
2002-12-021801801801804,000900
2002-11-291801801801809,000900
2002-11-281801801801802,000900
2002-11-271751801751807,000900
2002-11-191701701701701,000850
2002-11-181771771701702,000850
2002-11-151771771751752,000875
2002-11-111751771751773,000885
2002-11-081701701701703,000850
2002-11-051801801801801,000900
2002-10-311661661661662,000830
2002-10-301701701651656,000825
2002-10-251601601601603,000800
2002-10-241551561551562,000780
2002-10-231601601551552,000775
2002-10-221551551551554,000775
2002-10-211551551521555,000775
2002-10-081501701501606,000800
2002-10-031551551551552,000775
2002-10-011551551551553,000775
2002-09-271521521521522,000760
2002-09-201601601601602,000800
2002-09-171551551551552,000775
2002-09-111501501501501,000750
2002-09-091501501501502,000750
2002-09-051551551551552,000775
2002-08-301601601551554,000775
2002-08-281601601601604,000800
2002-08-231551551551551,000775
2002-08-141551551551552,000775
2002-08-121501501501502,000750
2002-08-091501501501502,000750
2002-08-071511511511512,000755
2002-08-021501501501502,000750
2002-07-301601601501503,000750
2002-07-231701701651702,000850
2002-07-191651801601758,000875
2002-07-1616516516516510,000825
2002-07-151551551451552,000775
2002-07-121501551501506,000750
2002-07-101401401401403,000700
2002-07-091351351351351,000675
2002-07-031321321301305,000650
2002-06-211351351351352,000675
2002-06-191401401401401,000700
2002-06-141351351351351,000675
2002-06-051351351351351,000675
2002-06-041401401401402,000700
2002-05-311451451451452,000725
2002-05-301401451401452,000725
2002-05-281301301251254,000625
2002-05-241151251151258,000625
2002-05-231151151151152,000575
2002-05-101101151101153,000575
2002-05-091051051051051,000525
2002-05-081101101101102,000550
2002-04-261151151151152,000575
2002-04-181201201201201,000600
2002-04-151241241241241,000620
2002-04-081251261251253,000625
2002-04-051301301301302,000650
2002-04-041251301251303,000650
2002-04-031251251251252,000625
2002-04-021201261201263,000630
2002-03-281101151101153,000575
2002-03-251101101101103,000550
2002-03-221051051041043,000520
2002-03-141041041041045,000520
2002-03-111101151101152,000575
2002-03-071051051051052,000525
2002-03-061051051051051,000525
2002-03-041101101101101,000550
2002-02-281031031031031,000515
2002-02-261031031031031,000515
2002-02-201001031001006,000500
2002-02-191051051001002,000500
2002-02-1890100901009,000500
2002-02-15110115809019,000450
2002-02-141301301201205,000600
2002-01-221351351351352,000675
2002-01-171301301301301,000650
2002-01-101301301301302,000650

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