7878 (株)光・彩 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 310 | 311 | 310 | 310 | 7,000 | 1,550 |
| 2003-12-29 | 311 | 311 | 310 | 310 | 25,000 | 1,550 |
| 2003-12-26 | 310 | 311 | 310 | 310 | 21,000 | 1,550 |
| 2003-12-25 | 305 | 315 | 305 | 310 | 24,000 | 1,550 |
| 2003-12-24 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2003-12-22 | 300 | 301 | 300 | 301 | 2,000 | 1,505 |
| 2003-12-18 | 305 | 305 | 301 | 305 | 3,000 | 1,525 |
| 2003-12-17 | 295 | 300 | 295 | 300 | 2,000 | 1,500 |
| 2003-12-09 | 300 | 300 | 290 | 300 | 7,000 | 1,500 |
| 2003-12-08 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2003-12-05 | 305 | 309 | 305 | 306 | 5,000 | 1,530 |
| 2003-12-04 | 296 | 300 | 296 | 300 | 3,000 | 1,500 |
| 2003-12-02 | 306 | 310 | 306 | 306 | 9,000 | 1,530 |
| 2003-12-01 | 313 | 313 | 310 | 310 | 2,000 | 1,550 |
| 2003-11-28 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2003-11-27 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2003-11-25 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2003-11-21 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2003-11-19 | 315 | 315 | 315 | 315 | 2,000 | 1,575 |
| 2003-11-18 | 316 | 316 | 316 | 316 | 1,000 | 1,580 |
| 2003-11-17 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 2003-11-12 | 320 | 321 | 320 | 321 | 2,000 | 1,605 |
| 2003-11-11 | 330 | 330 | 323 | 323 | 2,000 | 1,615 |
| 2003-11-10 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2003-11-04 | 321 | 321 | 321 | 321 | 1,000 | 1,605 |
| 2003-10-22 | 321 | 325 | 321 | 325 | 3,000 | 1,625 |
| 2003-10-21 | 322 | 325 | 322 | 325 | 2,000 | 1,625 |
| 2003-10-20 | 331 | 337 | 330 | 330 | 5,000 | 1,650 |
| 2003-10-17 | 340 | 380 | 340 | 345 | 10,000 | 1,725 |
| 2003-10-15 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2003-10-14 | 318 | 324 | 318 | 320 | 4,000 | 1,600 |
| 2003-10-03 | 307 | 315 | 307 | 315 | 8,000 | 1,575 |
| 2003-10-02 | 300 | 305 | 300 | 305 | 5,000 | 1,525 |
| 2003-09-25 | 314 | 314 | 305 | 305 | 6,000 | 1,525 |
| 2003-09-24 | 316 | 316 | 315 | 316 | 3,000 | 1,580 |
| 2003-09-19 | 329 | 329 | 315 | 315 | 5,000 | 1,575 |
| 2003-09-16 | 320 | 321 | 310 | 310 | 13,000 | 1,550 |
| 2003-09-12 | 306 | 320 | 306 | 320 | 8,000 | 1,600 |
| 2003-09-09 | 309 | 309 | 305 | 305 | 2,000 | 1,525 |
| 2003-09-02 | 284 | 284 | 284 | 284 | 1,000 | 1,420 |
| 2003-09-01 | 284 | 284 | 280 | 280 | 5,000 | 1,400 |
| 2003-08-29 | 285 | 285 | 280 | 280 | 4,000 | 1,400 |
| 2003-08-27 | 278 | 280 | 278 | 280 | 2,000 | 1,400 |
| 2003-08-26 | 280 | 285 | 280 | 280 | 4,000 | 1,400 |
| 2003-08-18 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2003-08-14 | 274 | 274 | 271 | 274 | 5,000 | 1,370 |
| 2003-08-13 | 261 | 265 | 261 | 265 | 7,000 | 1,325 |
| 2003-08-12 | 270 | 270 | 265 | 265 | 2,000 | 1,325 |
| 2003-08-11 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2003-08-04 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2003-08-01 | 290 | 295 | 290 | 290 | 5,000 | 1,450 |
| 2003-07-29 | 300 | 300 | 295 | 295 | 2,000 | 1,475 |
| 2003-07-23 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2003-07-18 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2003-07-17 | 301 | 303 | 300 | 300 | 3,000 | 1,500 |
| 2003-07-16 | 303 | 303 | 303 | 303 | 1,000 | 1,515 |
| 2003-07-14 | 305 | 305 | 300 | 300 | 3,000 | 1,500 |
| 2003-07-11 | 303 | 303 | 303 | 303 | 1,000 | 1,515 |
| 2003-07-09 | 303 | 305 | 303 | 305 | 2,000 | 1,525 |
| 2003-07-07 | 302 | 305 | 302 | 305 | 6,000 | 1,525 |
| 2003-07-04 | 305 | 305 | 300 | 305 | 4,000 | 1,525 |
| 2003-07-02 | 305 | 305 | 300 | 300 | 2,000 | 1,500 |
| 2003-07-01 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2003-06-27 | 290 | 290 | 290 | 290 | 4,000 | 1,450 |
| 2003-06-26 | 290 | 295 | 290 | 295 | 2,000 | 1,475 |
| 2003-06-23 | 295 | 295 | 295 | 295 | 3,000 | 1,475 |
| 2003-06-18 | 285 | 290 | 285 | 290 | 2,000 | 1,450 |
| 2003-06-16 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2003-06-11 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2003-06-05 | 280 | 285 | 280 | 285 | 6,000 | 1,425 |
| 2003-06-04 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2003-06-03 | 270 | 275 | 270 | 275 | 2,000 | 1,375 |
| 2003-06-02 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2003-05-30 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2003-05-27 | 280 | 285 | 279 | 280 | 5,000 | 1,400 |
| 2003-05-16 | 275 | 275 | 275 | 275 | 2,000 | 1,375 |
| 2003-05-15 | 275 | 280 | 275 | 280 | 2,000 | 1,400 |
| 2003-05-12 | 270 | 280 | 270 | 280 | 5,000 | 1,400 |
| 2003-05-06 | 287 | 287 | 280 | 280 | 3,000 | 1,400 |
| 2003-05-01 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2003-04-23 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2003-04-22 | 295 | 295 | 290 | 290 | 4,000 | 1,450 |
| 2003-04-17 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2003-04-16 | 305 | 305 | 300 | 300 | 4,000 | 1,500 |
| 2003-04-03 | 290 | 290 | 290 | 290 | 4,000 | 1,450 |
| 2003-04-02 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2003-04-01 | 280 | 280 | 265 | 265 | 4,000 | 1,325 |
| 2003-03-31 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2003-03-28 | 300 | 300 | 290 | 290 | 6,000 | 1,450 |
| 2003-03-27 | 310 | 310 | 305 | 305 | 3,000 | 1,525 |
| 2003-03-24 | 295 | 320 | 290 | 310 | 15,000 | 1,550 |
| 2003-03-20 | 290 | 295 | 290 | 295 | 4,000 | 1,475 |
| 2003-03-19 | 250 | 300 | 245 | 300 | 12,000 | 1,500 |
| 2003-03-18 | 220 | 240 | 220 | 240 | 12,000 | 1,200 |
| 2003-03-17 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 2003-03-14 | 215 | 215 | 205 | 210 | 3,000 | 1,050 |
| 2003-03-13 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2003-03-12 | 205 | 205 | 205 | 205 | 5,000 | 1,025 |
| 2003-03-06 | 205 | 205 | 205 | 205 | 4,000 | 1,025 |
| 2003-03-03 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 2003-02-25 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
| 2003-02-24 | 205 | 205 | 205 | 205 | 5,000 | 1,025 |
| 2003-02-21 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 2003-02-18 | 225 | 225 | 225 | 225 | 2,000 | 1,125 |
| 2003-02-03 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2003-01-29 | 260 | 260 | 240 | 240 | 8,000 | 1,200 |
| 2003-01-28 | 300 | 300 | 260 | 260 | 11,000 | 1,300 |
| 2003-01-27 | 295 | 310 | 295 | 310 | 3,000 | 1,550 |
| 2003-01-24 | 285 | 300 | 285 | 295 | 5,000 | 1,475 |
| 2003-01-22 | 290 | 300 | 290 | 300 | 2,000 | 1,500 |
| 2003-01-21 | 300 | 310 | 300 | 300 | 4,000 | 1,500 |
| 2003-01-20 | 290 | 320 | 285 | 310 | 35,000 | 1,550 |
| 2003-01-17 | 290 | 300 | 290 | 300 | 5,000 | 1,500 |
| 2003-01-15 | 300 | 300 | 290 | 295 | 4,000 | 1,475 |
| 2003-01-14 | 305 | 305 | 295 | 295 | 4,000 | 1,475 |
| 2003-01-08 | 300 | 300 | 295 | 295 | 3,000 | 1,475 |
| 2003-01-07 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 2003-01-06 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
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
