7916 光村印刷(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 1,298 | 1,324 | 1,298 | 1,300 | 900 | 1,300 |
| 2025-04-02 | 1,306 | 1,310 | 1,300 | 1,300 | 1,600 | 1,300 |
| 2025-04-01 | 1,303 | 1,303 | 1,303 | 1,303 | 1,400 | 1,303 |
| 2025-03-31 | 1,358 | 1,358 | 1,318 | 1,320 | 1,300 | 1,320 |
| 2025-03-28 | 1,323 | 1,387 | 1,323 | 1,358 | 2,200 | 1,358 |
| 2025-03-27 | 1,403 | 1,403 | 1,403 | 1,403 | 300 | 1,403 |
| 2025-03-26 | 1,390 | 1,403 | 1,382 | 1,403 | 2,000 | 1,403 |
| 2025-03-25 | 1,380 | 1,389 | 1,379 | 1,383 | 2,500 | 1,383 |
| 2025-03-24 | 1,352 | 1,381 | 1,352 | 1,381 | 1,400 | 1,381 |
| 2025-03-21 | 1,349 | 1,378 | 1,335 | 1,352 | 6,500 | 1,352 |
| 2025-03-19 | 1,350 | 1,350 | 1,340 | 1,349 | 700 | 1,349 |
| 2025-03-18 | 1,335 | 1,350 | 1,335 | 1,350 | 500 | 1,350 |
| 2025-03-17 | 1,331 | 1,345 | 1,331 | 1,339 | 1,000 | 1,339 |
| 2025-03-14 | 1,335 | 1,338 | 1,324 | 1,333 | 2,200 | 1,333 |
| 2025-03-13 | 1,333 | 1,335 | 1,323 | 1,335 | 2,900 | 1,335 |
| 2025-03-12 | 1,332 | 1,332 | 1,324 | 1,329 | 900 | 1,329 |
| 2025-03-11 | 1,322 | 1,337 | 1,322 | 1,332 | 1,800 | 1,332 |
| 2025-03-10 | 1,322 | 1,330 | 1,322 | 1,322 | 1,000 | 1,322 |
| 2025-03-07 | 1,325 | 1,327 | 1,321 | 1,327 | 4,100 | 1,327 |
| 2025-03-06 | 1,324 | 1,330 | 1,324 | 1,330 | 1,000 | 1,330 |
| 2025-03-05 | 1,321 | 1,343 | 1,321 | 1,324 | 500 | 1,324 |
| 2025-03-04 | 1,321 | 1,328 | 1,320 | 1,320 | 700 | 1,320 |
| 2025-03-03 | 1,330 | 1,345 | 1,330 | 1,331 | 1,200 | 1,331 |
| 2025-02-28 | 1,340 | 1,340 | 1,319 | 1,329 | 3,100 | 1,329 |
| 2025-02-27 | 1,334 | 1,338 | 1,334 | 1,338 | 400 | 1,338 |
| 2025-02-26 | 1,332 | 1,334 | 1,320 | 1,334 | 900 | 1,334 |
| 2025-02-25 | 1,321 | 1,336 | 1,321 | 1,331 | 1,400 | 1,331 |
| 2025-02-21 | 1,323 | 1,330 | 1,318 | 1,330 | 1,200 | 1,330 |
| 2025-02-20 | 1,321 | 1,321 | 1,320 | 1,320 | 500 | 1,320 |
| 2025-02-19 | 1,321 | 1,323 | 1,321 | 1,322 | 600 | 1,322 |
| 2025-02-18 | 1,317 | 1,334 | 1,317 | 1,334 | 1,200 | 1,334 |
| 2025-02-17 | 1,318 | 1,324 | 1,318 | 1,318 | 1,000 | 1,318 |
| 2025-02-14 | 1,345 | 1,355 | 1,318 | 1,318 | 3,200 | 1,318 |
| 2025-02-13 | 1,316 | 1,345 | 1,316 | 1,345 | 4,300 | 1,345 |
| 2025-02-12 | 1,316 | 1,320 | 1,316 | 1,316 | 500 | 1,316 |
| 2025-02-10 | 1,306 | 1,318 | 1,306 | 1,318 | 900 | 1,318 |
| 2025-02-07 | 1,319 | 1,319 | 1,305 | 1,305 | 900 | 1,305 |
| 2025-02-06 | 1,305 | 1,315 | 1,305 | 1,315 | 1,000 | 1,315 |
| 2025-02-05 | 1,312 | 1,333 | 1,304 | 1,306 | 1,400 | 1,306 |
| 2025-02-04 | 1,305 | 1,334 | 1,305 | 1,310 | 2,300 | 1,310 |
| 2025-02-03 | 1,295 | 1,308 | 1,291 | 1,305 | 1,800 | 1,305 |
| 2025-01-31 | 1,304 | 1,304 | 1,288 | 1,292 | 12,800 | 1,292 |
| 2025-01-30 | 1,335 | 1,365 | 1,275 | 1,275 | 32,200 | 1,275 |
| 2025-01-29 | 1,354 | 1,362 | 1,350 | 1,350 | 5,700 | 1,350 |
| 2025-01-28 | 1,356 | 1,365 | 1,356 | 1,356 | 1,800 | 1,356 |
| 2025-01-27 | 1,364 | 1,365 | 1,360 | 1,360 | 1,100 | 1,360 |
| 2025-01-24 | 1,358 | 1,369 | 1,358 | 1,369 | 1,000 | 1,369 |
| 2025-01-23 | 1,358 | 1,358 | 1,356 | 1,358 | 400 | 1,358 |
| 2025-01-22 | 1,358 | 1,372 | 1,358 | 1,361 | 2,400 | 1,361 |
| 2025-01-21 | 1,371 | 1,375 | 1,354 | 1,361 | 3,300 | 1,361 |
| 2025-01-20 | 1,375 | 1,380 | 1,373 | 1,373 | 2,100 | 1,373 |
| 2025-01-17 | 1,382 | 1,395 | 1,376 | 1,383 | 1,800 | 1,383 |
| 2025-01-16 | 1,390 | 1,399 | 1,380 | 1,382 | 3,900 | 1,382 |
| 2025-01-15 | 1,392 | 1,392 | 1,389 | 1,390 | 700 | 1,390 |
| 2025-01-14 | 1,400 | 1,401 | 1,389 | 1,392 | 1,200 | 1,392 |
| 2025-01-10 | 1,391 | 1,391 | 1,390 | 1,390 | 500 | 1,390 |
| 2025-01-09 | 1,392 | 1,399 | 1,391 | 1,399 | 400 | 1,399 |
| 2025-01-08 | 1,391 | 1,407 | 1,391 | 1,393 | 400 | 1,393 |
| 2025-01-07 | 1,418 | 1,418 | 1,396 | 1,397 | 900 | 1,397 |
| 2025-01-06 | 1,390 | 1,414 | 1,390 | 1,400 | 1,500 | 1,400 |
分割・併合履歴 ： [2017-09-27]1株→0.1株