7916 光村印刷(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,577 | 1,585 | 1,559 | 1,565 | 2,600 | 1,565 |
| 2024-07-25 | 1,580 | 1,625 | 1,578 | 1,597 | 2,300 | 1,597 |
| 2024-07-24 | 1,600 | 1,613 | 1,600 | 1,600 | 1,000 | 1,600 |
| 2024-07-23 | 1,625 | 1,625 | 1,625 | 1,625 | 500 | 1,625 |
| 2024-07-22 | 1,649 | 1,649 | 1,630 | 1,630 | 300 | 1,630 |
| 2024-07-19 | 1,630 | 1,630 | 1,630 | 1,630 | 300 | 1,630 |
| 2024-07-18 | - | - | - | 1,630 | - | 1,630 |
| 2024-07-17 | 1,630 | 1,630 | 1,630 | 1,630 | 400 | 1,630 |
| 2024-07-16 | 1,630 | 1,631 | 1,630 | 1,630 | 3,100 | 1,630 |
| 2024-07-12 | 1,635 | 1,649 | 1,630 | 1,630 | 3,100 | 1,630 |
| 2024-07-11 | 1,633 | 1,635 | 1,633 | 1,635 | 1,200 | 1,635 |
| 2024-07-10 | 1,625 | 1,626 | 1,625 | 1,626 | 500 | 1,626 |
| 2024-07-09 | 1,608 | 1,624 | 1,608 | 1,624 | 200 | 1,624 |
| 2024-07-08 | 1,591 | 1,639 | 1,591 | 1,600 | 600 | 1,600 |
| 2024-07-05 | 1,630 | 1,630 | 1,630 | 1,630 | 500 | 1,630 |
| 2024-07-04 | - | - | - | 1,648 | - | 1,648 |
| 2024-07-03 | 1,662 | 1,662 | 1,647 | 1,648 | 400 | 1,648 |
| 2024-07-02 | 1,640 | 1,671 | 1,640 | 1,665 | 1,200 | 1,665 |
| 2024-07-01 | 1,624 | 1,652 | 1,624 | 1,636 | 3,500 | 1,636 |
| 2024-06-28 | 1,621 | 1,621 | 1,621 | 1,621 | 100 | 1,621 |
| 2024-06-27 | 1,622 | 1,627 | 1,621 | 1,627 | 1,600 | 1,627 |
| 2024-06-26 | 1,609 | 1,622 | 1,600 | 1,622 | 1,000 | 1,622 |
| 2024-06-25 | 1,638 | 1,638 | 1,598 | 1,609 | 2,100 | 1,609 |
| 2024-06-24 | 1,639 | 1,639 | 1,638 | 1,638 | 400 | 1,638 |
| 2024-06-21 | 1,649 | 1,649 | 1,630 | 1,630 | 300 | 1,630 |
| 2024-06-20 | 1,631 | 1,650 | 1,631 | 1,650 | 600 | 1,650 |
| 2024-06-19 | 1,638 | 1,664 | 1,638 | 1,652 | 2,100 | 1,652 |
| 2024-06-18 | 1,613 | 1,642 | 1,613 | 1,638 | 1,700 | 1,638 |
| 2024-06-17 | 1,591 | 1,611 | 1,591 | 1,611 | 800 | 1,611 |
| 2024-06-14 | 1,590 | 1,591 | 1,590 | 1,591 | 800 | 1,591 |
| 2024-06-13 | 1,585 | 1,590 | 1,585 | 1,590 | 1,400 | 1,590 |
| 2024-06-12 | 1,584 | 1,584 | 1,573 | 1,573 | 500 | 1,573 |
| 2024-06-11 | 1,561 | 1,562 | 1,561 | 1,562 | 300 | 1,562 |
| 2024-06-10 | 1,571 | 1,572 | 1,561 | 1,563 | 700 | 1,563 |
| 2024-06-07 | 1,567 | 1,571 | 1,567 | 1,571 | 200 | 1,571 |
| 2024-06-06 | 1,585 | 1,585 | 1,585 | 1,585 | 100 | 1,585 |
| 2024-06-05 | 1,574 | 1,574 | 1,574 | 1,574 | 100 | 1,574 |
| 2024-06-04 | 1,573 | 1,587 | 1,565 | 1,587 | 1,100 | 1,587 |
| 2024-06-03 | 1,574 | 1,574 | 1,574 | 1,574 | 200 | 1,574 |
| 2024-05-31 | 1,573 | 1,573 | 1,560 | 1,561 | 1,100 | 1,561 |
| 2024-05-30 | 1,555 | 1,573 | 1,555 | 1,573 | 400 | 1,573 |
| 2024-05-29 | 1,560 | 1,570 | 1,558 | 1,558 | 1,400 | 1,558 |
| 2024-05-28 | 1,557 | 1,566 | 1,555 | 1,566 | 700 | 1,566 |
| 2024-05-27 | 1,558 | 1,568 | 1,558 | 1,568 | 300 | 1,568 |
| 2024-05-24 | 1,551 | 1,558 | 1,551 | 1,558 | 200 | 1,558 |
| 2024-05-23 | 1,571 | 1,571 | 1,560 | 1,560 | 300 | 1,560 |
| 2024-05-22 | 1,559 | 1,571 | 1,559 | 1,571 | 300 | 1,571 |
| 2024-05-21 | 1,557 | 1,562 | 1,557 | 1,562 | 1,900 | 1,562 |
| 2024-05-20 | 1,560 | 1,571 | 1,560 | 1,566 | 1,400 | 1,566 |
| 2024-05-17 | 1,550 | 1,550 | 1,549 | 1,549 | 1,200 | 1,549 |
| 2024-05-16 | 1,575 | 1,575 | 1,564 | 1,564 | 2,000 | 1,564 |
| 2024-05-15 | 1,586 | 1,587 | 1,572 | 1,572 | 600 | 1,572 |
| 2024-05-14 | 1,562 | 1,579 | 1,560 | 1,579 | 1,400 | 1,579 |
| 2024-05-13 | 1,595 | 1,597 | 1,570 | 1,597 | 1,200 | 1,597 |
| 2024-05-10 | 1,585 | 1,598 | 1,579 | 1,595 | 2,000 | 1,595 |
| 2024-05-09 | 1,577 | 1,586 | 1,577 | 1,586 | 400 | 1,586 |
| 2024-05-08 | 1,575 | 1,576 | 1,571 | 1,575 | 1,100 | 1,575 |
| 2024-05-07 | 1,578 | 1,578 | 1,566 | 1,576 | 500 | 1,576 |
| 2024-05-02 | 1,557 | 1,577 | 1,557 | 1,565 | 600 | 1,565 |
| 2024-05-01 | 1,546 | 1,556 | 1,546 | 1,551 | 1,100 | 1,551 |
| 2024-04-30 | 1,554 | 1,561 | 1,546 | 1,546 | 3,300 | 1,546 |
| 2024-04-26 | 1,585 | 1,585 | 1,551 | 1,551 | 11,700 | 1,551 |
| 2024-04-25 | 1,573 | 1,587 | 1,571 | 1,571 | 2,500 | 1,571 |
| 2024-04-24 | 1,574 | 1,588 | 1,574 | 1,576 | 500 | 1,576 |
| 2024-04-23 | 1,572 | 1,589 | 1,572 | 1,575 | 1,700 | 1,575 |
| 2024-04-22 | 1,578 | 1,585 | 1,574 | 1,574 | 700 | 1,574 |
| 2024-04-19 | 1,573 | 1,574 | 1,565 | 1,571 | 3,700 | 1,571 |
| 2024-04-18 | 1,570 | 1,586 | 1,570 | 1,572 | 1,300 | 1,572 |
| 2024-04-17 | 1,571 | 1,585 | 1,566 | 1,574 | 1,300 | 1,574 |
| 2024-04-16 | 1,595 | 1,596 | 1,563 | 1,576 | 4,700 | 1,576 |
| 2024-04-15 | 1,592 | 1,601 | 1,592 | 1,595 | 1,400 | 1,595 |
| 2024-04-12 | 1,592 | 1,598 | 1,592 | 1,594 | 800 | 1,594 |
| 2024-04-11 | 1,592 | 1,607 | 1,592 | 1,592 | 300 | 1,592 |
| 2024-04-10 | 1,600 | 1,604 | 1,592 | 1,592 | 1,800 | 1,592 |
| 2024-04-09 | 1,578 | 1,606 | 1,578 | 1,601 | 3,300 | 1,601 |
| 2024-04-08 | 1,590 | 1,590 | 1,580 | 1,587 | 1,600 | 1,587 |
| 2024-04-05 | 1,566 | 1,578 | 1,561 | 1,575 | 1,200 | 1,575 |
| 2024-04-04 | 1,609 | 1,609 | 1,600 | 1,600 | 600 | 1,600 |
| 2024-04-03 | 1,619 | 1,619 | 1,591 | 1,609 | 1,800 | 1,609 |
| 2024-04-02 | 1,653 | 1,657 | 1,612 | 1,612 | 2,000 | 1,612 |
| 2024-04-01 | 1,642 | 1,671 | 1,642 | 1,653 | 500 | 1,653 |
| 2024-03-29 | 1,632 | 1,672 | 1,618 | 1,642 | 1,500 | 1,642 |
| 2024-03-28 | 1,650 | 1,687 | 1,606 | 1,641 | 1,500 | 1,641 |
| 2024-03-27 | 1,658 | 1,670 | 1,649 | 1,670 | 1,600 | 1,670 |
| 2024-03-26 | 1,649 | 1,658 | 1,644 | 1,658 | 1,500 | 1,658 |
| 2024-03-25 | 1,688 | 1,693 | 1,660 | 1,660 | 4,800 | 1,660 |
| 2024-03-22 | 1,697 | 1,714 | 1,674 | 1,713 | 6,400 | 1,713 |
| 2024-03-21 | 1,665 | 1,696 | 1,661 | 1,696 | 3,300 | 1,696 |
| 2024-03-19 | 1,647 | 1,667 | 1,631 | 1,667 | 1,700 | 1,667 |
| 2024-03-18 | 1,629 | 1,689 | 1,629 | 1,670 | 7,200 | 1,670 |
| 2024-03-15 | 1,605 | 1,619 | 1,605 | 1,619 | 2,900 | 1,619 |
| 2024-03-14 | 1,606 | 1,611 | 1,579 | 1,605 | 4,500 | 1,605 |
| 2024-03-13 | 1,609 | 1,610 | 1,590 | 1,601 | 2,100 | 1,601 |
| 2024-03-12 | 1,594 | 1,594 | 1,594 | 1,594 | 200 | 1,594 |
| 2024-03-11 | 1,577 | 1,599 | 1,577 | 1,594 | 3,400 | 1,594 |
| 2024-03-08 | 1,580 | 1,600 | 1,580 | 1,581 | 2,900 | 1,581 |
| 2024-03-07 | 1,598 | 1,600 | 1,576 | 1,582 | 2,100 | 1,582 |
| 2024-03-06 | 1,580 | 1,599 | 1,580 | 1,599 | 1,200 | 1,599 |
| 2024-03-05 | 1,570 | 1,593 | 1,570 | 1,593 | 900 | 1,593 |
| 2024-03-04 | 1,592 | 1,602 | 1,584 | 1,584 | 4,300 | 1,584 |
| 2024-03-01 | 1,586 | 1,605 | 1,586 | 1,601 | 4,200 | 1,601 |
| 2024-02-29 | 1,602 | 1,602 | 1,587 | 1,587 | 4,100 | 1,587 |
| 2024-02-28 | 1,621 | 1,633 | 1,598 | 1,600 | 3,600 | 1,600 |
| 2024-02-27 | 1,630 | 1,630 | 1,601 | 1,618 | 4,100 | 1,618 |
| 2024-02-26 | 1,730 | 1,730 | 1,616 | 1,634 | 5,400 | 1,634 |
| 2024-02-22 | 1,681 | 1,700 | 1,670 | 1,682 | 3,200 | 1,682 |
| 2024-02-21 | 1,680 | 1,718 | 1,670 | 1,671 | 1,700 | 1,671 |
| 2024-02-20 | 1,739 | 1,739 | 1,670 | 1,685 | 6,300 | 1,685 |
| 2024-02-19 | 1,669 | 1,749 | 1,669 | 1,739 | 8,800 | 1,739 |
| 2024-02-16 | 1,591 | 1,698 | 1,591 | 1,669 | 7,700 | 1,669 |
| 2024-02-15 | 1,586 | 1,620 | 1,577 | 1,582 | 7,500 | 1,582 |
| 2024-02-14 | 1,581 | 1,615 | 1,581 | 1,586 | 4,100 | 1,586 |
| 2024-02-13 | 1,584 | 1,649 | 1,584 | 1,620 | 6,100 | 1,620 |
| 2024-02-09 | 1,571 | 1,632 | 1,551 | 1,577 | 9,400 | 1,577 |
| 2024-02-08 | 1,543 | 1,568 | 1,543 | 1,562 | 800 | 1,562 |
| 2024-02-07 | 1,561 | 1,586 | 1,549 | 1,558 | 5,300 | 1,558 |
| 2024-02-06 | 1,538 | 1,577 | 1,538 | 1,561 | 3,300 | 1,561 |
| 2024-02-05 | 1,556 | 1,570 | 1,550 | 1,551 | 4,500 | 1,551 |
| 2024-02-02 | 1,550 | 1,563 | 1,548 | 1,556 | 1,700 | 1,556 |
| 2024-02-01 | 1,559 | 1,559 | 1,540 | 1,558 | 3,800 | 1,558 |
| 2024-01-31 | 1,535 | 1,559 | 1,535 | 1,559 | 6,400 | 1,559 |
| 2024-01-30 | 1,568 | 1,580 | 1,535 | 1,535 | 18,000 | 1,535 |
| 2024-01-29 | 1,558 | 1,569 | 1,553 | 1,567 | 1,400 | 1,567 |
| 2024-01-26 | 1,527 | 1,558 | 1,525 | 1,558 | 2,500 | 1,558 |
| 2024-01-25 | 1,502 | 1,560 | 1,502 | 1,544 | 3,300 | 1,544 |
| 2024-01-24 | 1,544 | 1,544 | 1,516 | 1,525 | 2,200 | 1,525 |
| 2024-01-23 | 1,500 | 1,558 | 1,500 | 1,545 | 6,500 | 1,545 |
| 2024-01-22 | 1,540 | 1,540 | 1,495 | 1,500 | 10,400 | 1,500 |
| 2024-01-19 | 1,557 | 1,579 | 1,535 | 1,544 | 8,200 | 1,544 |
| 2024-01-18 | 1,540 | 1,589 | 1,527 | 1,568 | 4,000 | 1,568 |
| 2024-01-17 | 1,551 | 1,557 | 1,531 | 1,540 | 3,400 | 1,540 |
| 2024-01-16 | 1,546 | 1,564 | 1,546 | 1,552 | 5,200 | 1,552 |
| 2024-01-15 | 1,545 | 1,555 | 1,540 | 1,546 | 3,800 | 1,546 |
| 2024-01-12 | 1,560 | 1,562 | 1,525 | 1,547 | 5,300 | 1,547 |
| 2024-01-11 | 1,542 | 1,579 | 1,542 | 1,556 | 4,900 | 1,556 |
| 2024-01-10 | 1,590 | 1,590 | 1,535 | 1,542 | 11,200 | 1,542 |
| 2024-01-09 | 1,499 | 1,628 | 1,496 | 1,577 | 29,100 | 1,577 |
| 2024-01-05 | 1,409 | 1,487 | 1,409 | 1,484 | 12,300 | 1,484 |
| 2024-01-04 | 1,385 | 1,409 | 1,385 | 1,409 | 2,900 | 1,409 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
