7916 光村印刷(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-191,2881,2881,2801,2815001,281
2022-05-181,2801,2881,2801,2885001,288
2022-05-171,3001,3001,2781,2891,3001,289
2022-05-161,3061,3091,3001,3002,3001,300
2022-05-131,3301,3301,3051,3068001,306
2022-05-121,3051,3051,3001,3001,4001,300
2022-05-111,3041,3041,3001,3016001,301
2022-05-101,3051,3051,3011,3011,1001,301
2022-05-091,3051,3051,3051,3053001,305
2022-05-061,3151,3191,3121,3123,6001,312
2022-05-021,3621,3621,3201,3231,8001,323
2022-04-281,3191,3321,3191,3329001,332
2022-04-271,3611,3611,3041,3042,8001,304
2022-04-261,3351,3611,3351,3611,4001,361
2022-04-251,3581,3581,3311,3316001,331
2022-04-221,3401,3461,3311,3317001,331
2022-04-211,3351,3401,3351,3406001,340
2022-04-201,3271,3271,3271,3271,1001,327
2022-04-191,3411,3411,3301,3334001,333
2022-04-181,3631,3631,3171,3172,4001,317
2022-04-151,3361,3471,3361,3471,1001,347
2022-04-141,3351,3361,3311,3366001,336
2022-04-131,3161,3281,3161,3281,2001,328
2022-04-121,3301,3321,3261,3271,6001,327
2022-04-111,3541,3541,3501,3501,1001,350
2022-04-081,3591,3651,3551,3551,8001,355
2022-04-071,4141,4141,3751,3872,7001,387
2022-04-061,4171,4471,4171,4181,2001,418
2022-04-051,4381,4381,4321,4327001,432
2022-04-041,4501,4501,4411,4441,0001,444
2022-04-011,4501,4501,4401,4412,1001,441
2022-03-311,4751,4951,4751,4802,9001,480
2022-03-301,4381,4981,4381,4741,2001,474
2022-03-291,4991,5161,4991,5161,6001,516
2022-03-281,5021,5151,5011,5156001,515
2022-03-251,5151,5241,5151,5166001,516
2022-03-241,4901,5131,4901,5131,5001,513
2022-03-231,4881,4901,4881,4901,0001,490
2022-03-221,4431,4861,4431,4861,4001,486
2022-03-181,4711,4711,4401,4439001,443
2022-03-171,4851,4851,4631,4821,7001,482
2022-03-161,4671,4801,4671,4808001,480
2022-03-151,4371,4441,4141,4371,3001,437
2022-03-141,4411,4411,4171,4179001,417
2022-03-111,3981,4271,3981,4112,7001,411
2022-03-101,4351,4501,4241,4501,3001,450
2022-03-091,4541,4681,4441,4447001,444
2022-03-081,4131,4711,4131,4542,1001,454
2022-03-071,5041,5081,4731,4731,5001,473
2022-03-041,4961,5321,4961,5021,5001,502
2022-03-031,5171,5171,5051,5051,0001,505
2022-03-021,5451,5451,5031,5036001,503
2022-03-011,5121,5451,5021,5451,5001,545
2022-02-281,5531,5531,5111,5523,3001,552
2022-02-251,5151,5531,5141,5531,3001,553
2022-02-241,4851,5211,4851,5127001,512
2022-02-221,4761,4761,4761,4762001,476
2022-02-211,4751,5041,4751,4975001,497
2022-02-181,5031,5191,5031,5151,6001,515
2022-02-171,4841,5191,4841,5193001,519
2022-02-161,4681,5201,4681,5203,0001,520
2022-02-151,4711,4871,4681,4682,0001,468
2022-02-141,4621,4771,4621,4719001,471
2022-02-101,4301,4651,4301,4651,4001,465
2022-02-091,4251,4581,4251,4585001,458
2022-02-081,4301,4551,4141,4551,9001,455
2022-02-071,4061,4191,3971,4101,2001,410
2022-02-041,4201,4561,4061,4061,3001,406
2022-02-031,4251,4301,4011,4211,2001,421
2022-02-021,4011,4321,4011,4215,1001,421
2022-02-011,3791,4091,3791,4063,1001,406
2022-01-311,3951,4091,3951,4091,8001,409
2022-01-281,3751,3951,3611,3951,2001,395
2022-01-271,3861,3921,3511,3756,3001,375
2022-01-261,3831,3831,3691,3711,2001,371
2022-01-251,3881,3881,3701,3707001,370
2022-01-241,3691,3821,3671,3823001,382
2022-01-211,3671,3681,3671,3685001,368
2022-01-201,3701,3901,3661,3661,0001,366
2022-01-191,3801,3801,3701,3709001,370
2022-01-181,3771,3891,3771,3801,3001,380
2022-01-171,3921,3921,3691,3771,5001,377
2022-01-141,3631,3701,3471,3684,6001,368
2022-01-131,3661,3661,3581,3637001,363
2022-01-121,3711,3711,3551,3662,6001,366
2022-01-111,3701,3701,3561,3581,2001,358
2022-01-071,3651,3711,3651,3702,0001,370
2022-01-061,3781,3801,3701,3702,7001,370
2022-01-051,3841,3871,3781,3784,1001,378
2022-01-041,3981,3981,3721,3842,7001,384

分割・併合履歴 : [2017-09-27]1株→0.1株