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 |
---|---|---|---|---|---|
2002/12/30 | 257 | 290 | 257 | 290 | 13,000 |
2002/12/25 | 250 | 265 | 245 | 255 | 10,000 |
2002/12/24 | 220 | 255 | 215 | 255 | 13,000 |
2002/12/20 | 205 | 205 | 205 | 205 | 3,000 |
2002/12/19 | 205 | 205 | 200 | 205 | 2,000 |
2002/12/18 | 195 | 205 | 195 | 200 | 3,000 |
2002/12/17 | 195 | 205 | 195 | 200 | 12,000 |
2002/12/16 | 195 | 195 | 195 | 195 | 2,000 |
2002/12/13 | 195 | 195 | 190 | 195 | 4,000 |
2002/12/09 | 185 | 190 | 185 | 190 | 2,000 |
2002/12/06 | 185 | 185 | 185 | 185 | 2,000 |
2002/12/05 | 185 | 185 | 185 | 185 | 2,000 |
2002/12/04 | 185 | 185 | 185 | 185 | 1,000 |
2002/12/03 | 180 | 180 | 180 | 180 | 2,000 |
2002/12/02 | 180 | 180 | 180 | 180 | 4,000 |
2002/11/29 | 180 | 180 | 180 | 180 | 9,000 |
2002/11/28 | 180 | 180 | 180 | 180 | 2,000 |
2002/11/27 | 175 | 180 | 175 | 180 | 7,000 |
2002/11/19 | 170 | 170 | 170 | 170 | 1,000 |
2002/11/18 | 177 | 177 | 170 | 170 | 2,000 |
2002/11/15 | 177 | 177 | 175 | 175 | 2,000 |
2002/11/11 | 175 | 177 | 175 | 177 | 3,000 |
2002/11/08 | 170 | 170 | 170 | 170 | 3,000 |
2002/11/05 | 180 | 180 | 180 | 180 | 1,000 |
2002/10/31 | 166 | 166 | 166 | 166 | 2,000 |
2002/10/30 | 170 | 170 | 165 | 165 | 6,000 |
2002/10/25 | 160 | 160 | 160 | 160 | 3,000 |
2002/10/24 | 155 | 156 | 155 | 156 | 2,000 |
2002/10/23 | 160 | 160 | 155 | 155 | 2,000 |
2002/10/22 | 155 | 155 | 155 | 155 | 4,000 |
2002/10/21 | 155 | 155 | 152 | 155 | 5,000 |
2002/10/08 | 150 | 170 | 150 | 160 | 6,000 |
2002/10/03 | 155 | 155 | 155 | 155 | 2,000 |
2002/10/01 | 155 | 155 | 155 | 155 | 3,000 |
2002/09/27 | 152 | 152 | 152 | 152 | 2,000 |
2002/09/20 | 160 | 160 | 160 | 160 | 2,000 |
2002/09/17 | 155 | 155 | 155 | 155 | 2,000 |
2002/09/11 | 150 | 150 | 150 | 150 | 1,000 |
2002/09/09 | 150 | 150 | 150 | 150 | 2,000 |
2002/09/05 | 155 | 155 | 155 | 155 | 2,000 |
2002/08/30 | 160 | 160 | 155 | 155 | 4,000 |
2002/08/28 | 160 | 160 | 160 | 160 | 4,000 |
2002/08/23 | 155 | 155 | 155 | 155 | 1,000 |
2002/08/14 | 155 | 155 | 155 | 155 | 2,000 |
2002/08/12 | 150 | 150 | 150 | 150 | 2,000 |
2002/08/09 | 150 | 150 | 150 | 150 | 2,000 |
2002/08/07 | 151 | 151 | 151 | 151 | 2,000 |
2002/08/02 | 150 | 150 | 150 | 150 | 2,000 |
2002/07/30 | 160 | 160 | 150 | 150 | 3,000 |
2002/07/23 | 170 | 170 | 165 | 170 | 2,000 |
2002/07/19 | 165 | 180 | 160 | 175 | 8,000 |
2002/07/16 | 165 | 165 | 165 | 165 | 10,000 |
2002/07/15 | 155 | 155 | 145 | 155 | 2,000 |
2002/07/12 | 150 | 155 | 150 | 150 | 6,000 |
2002/07/10 | 140 | 140 | 140 | 140 | 3,000 |
2002/07/09 | 135 | 135 | 135 | 135 | 1,000 |
2002/07/03 | 132 | 132 | 130 | 130 | 5,000 |
2002/06/21 | 135 | 135 | 135 | 135 | 2,000 |
2002/06/19 | 140 | 140 | 140 | 140 | 1,000 |
2002/06/14 | 135 | 135 | 135 | 135 | 1,000 |
2002/06/05 | 135 | 135 | 135 | 135 | 1,000 |
2002/06/04 | 140 | 140 | 140 | 140 | 2,000 |
2002/05/31 | 145 | 145 | 145 | 145 | 2,000 |
2002/05/30 | 140 | 145 | 140 | 145 | 2,000 |
2002/05/28 | 130 | 130 | 125 | 125 | 4,000 |
2002/05/24 | 115 | 125 | 115 | 125 | 8,000 |
2002/05/23 | 115 | 115 | 115 | 115 | 2,000 |
2002/05/10 | 110 | 115 | 110 | 115 | 3,000 |
2002/05/09 | 105 | 105 | 105 | 105 | 1,000 |
2002/05/08 | 110 | 110 | 110 | 110 | 2,000 |
2002/04/26 | 115 | 115 | 115 | 115 | 2,000 |
2002/04/18 | 120 | 120 | 120 | 120 | 1,000 |
2002/04/15 | 124 | 124 | 124 | 124 | 1,000 |
2002/04/08 | 125 | 126 | 125 | 125 | 3,000 |
2002/04/05 | 130 | 130 | 130 | 130 | 2,000 |
2002/04/04 | 125 | 130 | 125 | 130 | 3,000 |
2002/04/03 | 125 | 125 | 125 | 125 | 2,000 |
2002/04/02 | 120 | 126 | 120 | 126 | 3,000 |
2002/03/28 | 110 | 115 | 110 | 115 | 3,000 |
2002/03/25 | 110 | 110 | 110 | 110 | 3,000 |
2002/03/22 | 105 | 105 | 104 | 104 | 3,000 |
2002/03/14 | 104 | 104 | 104 | 104 | 5,000 |
2002/03/11 | 110 | 115 | 110 | 115 | 2,000 |
2002/03/07 | 105 | 105 | 105 | 105 | 2,000 |
2002/03/06 | 105 | 105 | 105 | 105 | 1,000 |
2002/03/04 | 110 | 110 | 110 | 110 | 1,000 |
2002/02/28 | 103 | 103 | 103 | 103 | 1,000 |
2002/02/26 | 103 | 103 | 103 | 103 | 1,000 |
2002/02/20 | 100 | 103 | 100 | 100 | 6,000 |
2002/02/19 | 105 | 105 | 100 | 100 | 2,000 |
2002/02/18 | 90 | 100 | 90 | 100 | 9,000 |
2002/02/15 | 110 | 115 | 80 | 90 | 19,000 |
2002/02/14 | 130 | 130 | 120 | 120 | 5,000 |
2002/01/22 | 135 | 135 | 135 | 135 | 2,000 |
2002/01/17 | 130 | 130 | 130 | 130 | 1,000 |
2002/01/10 | 130 | 130 | 130 | 130 | 2,000 |