光・彩(7878)の株価時系列情報
光・彩(7878)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1999/12/29 | 220 | 220 | 220 | 220 | 3,000 |
1999/12/21 | 230 | 230 | 230 | 230 | 1,000 |
1999/12/10 | 250 | 250 | 250 | 250 | 1,000 |
1999/12/02 | 260 | 260 | 260 | 260 | 1,000 |
1999/12/01 | 260 | 260 | 260 | 260 | 2,000 |
1999/11/29 | 260 | 260 | 260 | 260 | 1,000 |
1999/11/24 | 260 | 260 | 260 | 260 | 1,000 |
1999/11/16 | 260 | 260 | 260 | 260 | 1,000 |
1999/11/15 | 280 | 280 | 280 | 280 | 1,000 |
1999/11/11 | 310 | 310 | 280 | 280 | 4,000 |
1999/11/10 | 290 | 300 | 280 | 280 | 4,000 |
1999/10/28 | 300 | 310 | 300 | 310 | 4,000 |
1999/10/27 | 300 | 310 | 300 | 310 | 3,000 |
1999/10/26 | 305 | 310 | 305 | 310 | 2,000 |
1999/10/12 | 310 | 310 | 310 | 310 | 1,000 |
1999/10/07 | 300 | 330 | 300 | 330 | 4,000 |
1999/10/05 | 290 | 290 | 290 | 290 | 1,000 |
1999/10/04 | 280 | 280 | 280 | 280 | 1,000 |
1999/09/29 | 260 | 260 | 260 | 260 | 1,000 |
1999/09/28 | 271 | 271 | 260 | 260 | 6,000 |
1999/09/16 | 310 | 310 | 310 | 310 | 1,000 |
1999/09/10 | 265 | 265 | 265 | 265 | 1,000 |
1999/09/09 | 260 | 260 | 260 | 260 | 1,000 |
1999/09/06 | 282 | 282 | 282 | 282 | 2,000 |
1999/09/01 | 266 | 266 | 260 | 260 | 3,000 |
1999/08/20 | 245 | 245 | 245 | 245 | 1,000 |
1999/08/17 | 280 | 280 | 280 | 280 | 1,000 |
1999/08/13 | 280 | 280 | 280 | 280 | 1,000 |
1999/08/10 | 280 | 280 | 280 | 280 | 2,000 |
1999/08/02 | 281 | 281 | 281 | 281 | 1,000 |
1999/07/29 | 281 | 281 | 281 | 281 | 2,000 |
1999/07/16 | 330 | 330 | 330 | 330 | 1,000 |
1999/07/15 | 302 | 302 | 302 | 302 | 1,000 |
1999/07/08 | 335 | 335 | 335 | 335 | 1,000 |
1999/07/02 | 320 | 320 | 320 | 320 | 5,000 |
1999/06/29 | 310 | 310 | 310 | 310 | 2,000 |
1999/06/22 | 300 | 300 | 300 | 300 | 3,000 |
1999/06/21 | 265 | 275 | 265 | 275 | 6,000 |
1999/06/18 | 265 | 265 | 265 | 265 | 1,000 |
1999/06/17 | 261 | 261 | 260 | 260 | 3,000 |
1999/06/08 | 260 | 260 | 260 | 260 | 1,000 |
1999/05/26 | 262 | 262 | 262 | 262 | 1,000 |
1999/05/20 | 260 | 260 | 260 | 260 | 1,000 |
1999/05/17 | 260 | 265 | 260 | 265 | 8,000 |
1999/05/13 | 260 | 260 | 260 | 260 | 5,000 |
1999/05/11 | 260 | 260 | 260 | 260 | 1,000 |
1999/05/10 | 260 | 260 | 260 | 260 | 3,000 |
1999/05/07 | 265 | 265 | 265 | 265 | 1,000 |
1999/04/30 | 265 | 265 | 265 | 265 | 1,000 |
1999/04/28 | 270 | 270 | 270 | 270 | 3,000 |
1999/04/27 | 255 | 255 | 255 | 255 | 3,000 |
1999/04/26 | 255 | 255 | 255 | 255 | 4,000 |
1999/04/21 | 250 | 260 | 250 | 260 | 4,000 |
1999/04/19 | 240 | 240 | 240 | 240 | 1,000 |
1999/04/16 | 230 | 230 | 230 | 230 | 2,000 |
1999/04/15 | 230 | 230 | 230 | 230 | 3,000 |
1999/04/14 | 220 | 220 | 220 | 220 | 1,000 |
1999/04/13 | 210 | 210 | 210 | 210 | 1,000 |
1999/04/07 | 192 | 192 | 192 | 192 | 1,000 |
1999/04/06 | 190 | 190 | 190 | 190 | 1,000 |
1999/04/02 | 181 | 190 | 181 | 190 | 2,000 |
1999/04/01 | 176 | 180 | 176 | 180 | 6,000 |
1999/03/25 | 180 | 180 | 180 | 180 | 1,000 |
1999/03/15 | 173 | 173 | 173 | 173 | 1,000 |
1999/03/12 | 170 | 170 | 170 | 170 | 1,000 |
1999/03/09 | 174 | 174 | 174 | 174 | 1,000 |
1999/03/05 | 178 | 178 | 178 | 178 | 1,000 |
1999/03/02 | 170 | 170 | 170 | 170 | 2,000 |
1999/03/01 | 170 | 170 | 170 | 170 | 1,000 |
1999/02/23 | 189 | 189 | 189 | 189 | 1,000 |
1999/02/19 | 141 | 141 | 141 | 141 | 1,000 |
1999/02/01 | 140 | 140 | 140 | 140 | 2,000 |
1999/01/28 | 136 | 136 | 136 | 136 | 1,000 |
1999/01/27 | 186 | 186 | 186 | 186 | 2,000 |
1999/01/20 | 117 | 117 | 110 | 110 | 341,000 |
1999/01/19 | 120 | 129 | 120 | 129 | 2,000 |
1999/01/18 | 116 | 120 | 116 | 120 | 143,000 |
1999/01/14 | 120 | 145 | 120 | 145 | 3,000 |
1999/01/08 | 150 | 150 | 150 | 150 | 2,000 |