7878 (株)光・彩の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	400	400	380	380	24,000	950
2004-12-29	400	405	399	400	20,000	1,000
2004-12-28	382	400	382	399	9,000	997.50
2004-12-27	359	380	359	380	19,000	950
2004-12-24	352	356	352	356	5,000	890
2004-12-22	352	353	351	351	9,000	877.50
2004-12-21	351	352	351	352	3,000	880
2004-12-20	350	350	350	350	1,000	875
2004-12-17	350	350	349	350	4,000	875
2004-12-16	350	350	347	348	6,000	870
2004-12-15	351	352	348	348	11,000	870
2004-12-14	348	351	348	350	6,000	875
2004-12-13	350	350	348	348	3,000	870
2004-12-09	354	355	347	348	14,000	870
2004-12-08	352	361	352	361	43,000	902.50
2004-12-07	352	353	351	352	6,000	880
2004-12-06	350	354	350	353	14,000	882.50
2004-12-03	345	351	345	350	3,000	875
2004-12-02	345	345	343	343	8,000	857.50
2004-12-01	350	350	344	345	6,000	862.50
2004-11-30	342	361	342	345	32,000	862.50
2004-11-29	330	346	330	330	26,000	825
2004-11-26	315	321	315	320	9,000	800
2004-11-25	311	315	311	315	6,000	787.50
2004-11-24	310	315	310	310	4,000	775
2004-11-22	310	311	310	310	3,000	775
2004-11-19	310	310	307	307	6,000	767.50
2004-11-17	300	310	300	310	4,000	775
2004-11-15	299	299	299	299	1,000	747.50
2004-11-10	300	300	300	300	1,000	750
2004-11-09	299	299	299	299	1,000	747.50
2004-11-08	299	300	299	300	2,000	750
2004-11-05	300	300	300	300	1,000	750
2004-10-29	300	300	300	300	2,000	750
2004-10-28	300	300	300	300	1,000	750
2004-10-26	297	297	297	297	1,000	742.50
2004-10-25	300	300	300	300	1,000	750
2004-10-22	300	300	300	300	1,000	750
2004-10-20	296	297	296	297	2,000	742.50
2004-10-19	297	297	297	297	1,000	742.50
2004-10-18	295	297	293	297	6,000	742.50
2004-10-15	300	300	296	297	6,000	742.50
2004-10-14	301	301	301	301	4,000	752.50
2004-10-13	301	301	301	301	7,000	752.50
2004-10-12	300	300	295	295	3,000	737.50
2004-10-07	292	293	292	293	2,000	732.50
2004-10-06	287	291	287	291	35,000	727.50
2004-10-04	288	289	288	288	14,000	720
2004-10-01	288	288	288	288	8,000	720
2004-09-30	288	289	288	288	5,000	720
2004-09-29	288	289	287	288	20,000	720
2004-09-28	290	290	288	289	8,000	722.50
2004-09-27	290	292	290	292	2,000	730
2004-09-22	289	290	289	289	4,000	722.50
2004-09-17	289	289	289	289	1,000	722.50
2004-09-16	290	291	289	289	8,000	722.50
2004-09-15	296	296	295	295	4,000	737.50
2004-09-10	298	298	295	295	7,000	737.50
2004-09-09	298	299	295	295	8,000	737.50
2004-09-08	298	300	298	300	4,000	750
2004-09-07	295	296	295	296	3,000	740
2004-09-06	296	296	296	296	2,000	740
2004-09-01	295	295	295	295	2,000	737.50
2004-08-30	290	291	290	291	3,000	727.50
2004-08-27	290	290	290	290	2,000	725
2004-08-26	290	290	290	290	1,000	725
2004-08-24	284	285	284	285	2,000	712.50
2004-08-23	290	290	290	290	1,000	725
2004-08-16	290	290	279	280	6,000	700
2004-08-13	295	295	294	294	4,000	735
2004-08-12	300	300	300	300	3,000	750
2004-08-11	294	300	294	300	2,000	750
2004-08-10	294	294	292	292	2,000	730
2004-08-09	293	293	293	293	2,000	732.50
2004-08-06	294	295	294	294	6,000	735
2004-08-05	295	296	295	295	10,000	737.50
2004-08-04	296	298	296	296	10,000	740
2004-08-02	298	298	298	298	1,000	745
2004-07-30	298	299	298	299	2,000	747.50
2004-07-29	299	299	298	299	3,000	747.50
2004-07-28	299	299	299	299	1,000	747.50
2004-07-27	300	300	300	300	1,000	750
2004-07-26	302	302	299	300	6,000	750
2004-07-22	310	310	299	300	7,000	750
2004-07-21	305	310	305	310	2,000	775
2004-07-20	300	300	299	299	12,000	747.50
2004-07-16	305	305	300	300	3,000	750
2004-07-15	300	301	290	300	24,000	750
2004-07-14	308	308	300	303	3,000	757.50
2004-07-13	310	310	306	308	6,000	770
2004-07-12	310	310	309	309	4,000	772.50
2004-07-09	309	309	309	309	2,000	772.50
2004-07-08	305	305	300	304	18,000	760
2004-07-07	307	307	307	307	3,000	767.50
2004-07-06	305	305	305	305	1,000	762.50
2004-07-02	305	308	305	308	2,000	770
2004-07-01	308	308	308	308	1,000	770
2004-06-30	305	308	305	308	2,000	770
2004-06-29	305	305	304	305	9,000	762.50
2004-06-28	304	305	304	305	2,000	762.50
2004-06-25	302	305	302	305	6,000	762.50
2004-06-24	303	304	303	304	7,000	760
2004-06-23	302	303	302	303	2,000	757.50
2004-06-22	305	305	303	305	11,000	762.50
2004-06-21	305	305	303	303	2,000	757.50
2004-06-17	300	305	300	305	3,000	762.50
2004-06-16	300	300	300	300	2,000	750
2004-06-15	305	305	304	304	6,000	760
2004-06-14	310	310	310	310	1,000	775
2004-06-11	304	304	304	304	1,000	760
2004-06-10	304	305	304	305	4,000	762.50
2004-06-09	305	305	303	305	4,000	762.50
2004-06-08	305	308	305	308	2,000	770
2004-06-01	313	314	311	311	12,000	777.50
2004-05-28	312	315	312	315	2,000	787.50
2004-05-26	314	315	314	315	2,000	787.50
2004-05-24	312	315	312	315	3,000	787.50
2004-05-21	312	312	312	312	1,000	780
2004-05-19	320	320	320	320	1,000	800
2004-05-17	316	320	316	316	6,000	790
2004-05-14	321	321	321	321	1,000	802.50
2004-05-13	322	323	322	323	2,000	807.50
2004-05-12	323	323	323	323	1,000	807.50
2004-05-11	321	321	321	321	1,000	802.50
2004-05-10	321	323	321	323	3,000	807.50
2004-05-07	325	325	323	323	6,000	807.50
2004-05-06	326	326	324	324	8,000	810
2004-04-30	322	325	322	325	3,000	812.50
2004-04-28	330	330	325	325	11,000	812.50
2004-04-27	330	340	326	335	8,000	837.50
2004-04-26	324	326	324	326	4,000	815
2004-04-22	326	327	324	324	9,000	810
2004-04-21	328	332	327	327	12,000	817.50
2004-04-20	331	331	330	330	8,000	825
2004-04-19	336	336	331	331	4,000	827.50
2004-04-16	336	336	334	336	6,000	840
2004-04-14	325	327	325	327	8,000	817.50
2004-04-13	325	325	325	325	9,000	812.50
2004-04-12	324	325	324	325	9,000	812.50
2004-04-09	325	325	325	325	4,000	812.50
2004-04-08	325	326	324	325	31,000	812.50
2004-04-07	325	326	325	325	9,000	812.50
2004-04-06	328	328	324	325	21,000	812.50
2004-04-05	325	325	325	325	1,000	812.50
2004-04-02	328	328	323	323	13,000	807.50
2004-04-01	325	328	325	325	9,000	812.50
2004-03-31	328	328	325	325	2,000	812.50
2004-03-30	324	325	320	322	10,000	805
2004-03-29	321	325	315	320	8,000	800
2004-03-26	320	325	320	325	2,000	812.50
2004-03-25	329	330	325	325	6,000	812.50
2004-03-24	328	330	328	330	2,000	825
2004-03-23	328	328	328	328	2,000	820
2004-03-22	328	328	328	328	2,000	820
2004-03-19	325	326	325	325	4,000	812.50
2004-03-18	326	327	325	326	10,000	815
2004-03-17	331	333	326	326	5,000	815
2004-03-16	329	332	326	330	7,000	825
2004-03-12	325	325	320	323	15,000	807.50
2004-03-11	321	322	320	320	3,000	800
2004-03-10	320	325	320	325	6,000	812.50
2004-03-09	315	320	315	320	8,000	800
2004-03-08	315	315	310	315	11,000	787.50
2004-03-05	315	315	315	315	1,000	787.50
2004-03-03	320	320	320	320	3,000	800
2004-03-02	315	315	315	315	1,000	787.50
2004-03-01	315	315	310	315	9,000	787.50
2004-02-27	310	310	310	310	1,000	775
2004-02-25	298	300	298	300	8,000	750
2004-02-24	298	300	298	300	2,000	750
2004-02-23	302	303	302	303	2,000	757.50
2004-02-19	303	303	303	303	1,000	757.50
2004-02-18	305	305	303	303	2,000	757.50
2004-02-17	300	305	300	305	2,000	762.50
2004-02-16	315	315	305	305	5,000	762.50
2004-02-13	315	315	310	310	2,000	775
2004-02-10	306	310	306	310	3,000	775
2004-02-09	307	308	307	307	6,000	767.50
2004-02-06	314	314	314	314	1,000	785
2004-02-05	308	313	305	310	8,000	775
2004-01-29	310	315	307	307	6,000	767.50
2004-01-28	320	324	310	315	16,000	787.50
2004-01-27	340	342	315	323	20,000	807.50
2004-01-26	349	355	349	354	27,000	885
2004-01-23	349	353	349	349	15,000	872.50
2004-01-22	355	355	349	350	12,000	875
2004-01-21	360	360	348	350	17,000	875
2004-01-20	360	360	354	355	9,000	887.50
2004-01-19	356	364	356	360	6,000	900
2004-01-16	365	369	365	365	20,000	912.50
2004-01-15	360	365	360	365	2,000	912.50
2004-01-14	350	360	350	355	5,000	887.50
2004-01-13	330	350	330	350	8,000	875
2004-01-09	322	325	320	325	5,000	812.50
2004-01-08	325	325	320	320	23,000	800
2004-01-07	325	330	310	320	12,000	800
2004-01-06	311	311	310	310	28,000	775
2004-01-05	311	311	310	310	6,000	775

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

7878 (株)光・彩 の時系列データ [2004年度]

7878 (株)光・彩の時系列データ [2004年度]