7916 光村印刷(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-021,1651,1731,1651,1651,4001,165
2023-06-011,1691,1781,1651,1652,0001,165
2023-05-311,1681,1811,1651,1694,7001,169
2023-05-301,1731,1761,1681,1681,6001,168
2023-05-291,1851,1851,1701,1702,1001,170
2023-05-261,1751,1761,1681,1683,8001,168
2023-05-251,1781,1781,1751,1751,7001,175
2023-05-241,1741,1821,1741,1781,7001,178
2023-05-231,1801,1851,1761,1801,7001,180
2023-05-221,1731,1871,1731,1875,2001,187
2023-05-191,1841,1861,1711,1735,8001,173
2023-05-181,1831,1901,1831,1841,9001,184
2023-05-171,1731,1801,1731,1802,1001,180
2023-05-161,1831,1831,1621,1719,1001,171
2023-05-151,2051,2091,1711,18114,4001,181
2023-05-121,2261,2301,2131,2164,2001,216
2023-05-111,2421,2421,2381,2391,1001,239
2023-05-101,2391,2571,2391,2511,7001,251
2023-05-091,2421,2691,2421,2693,6001,269
2023-05-081,2371,2401,2291,2407001,240
2023-05-021,2111,2421,2111,2402,7001,240
2023-05-011,2301,2381,2211,2282,9001,228
2023-04-281,2171,2441,2171,2302,8001,230
2023-04-271,2061,2241,2061,21211,7001,212
2023-04-261,2381,2431,2151,2314,4001,231
2023-04-251,2171,2441,2171,2422,9001,242
2023-04-241,2001,2151,1961,2152,1001,215
2023-04-211,2061,2071,1931,2071,9001,207
2023-04-201,2031,2061,1971,2031,6001,203
2023-04-191,1861,2041,1861,1964,3001,196
2023-04-181,1951,1951,1941,1941,0001,194
2023-04-171,1951,1951,1861,1867001,186
2023-04-141,1881,1921,1841,1913,4001,191
2023-04-131,1921,1971,1861,1872,4001,187
2023-04-121,1911,1921,1811,1922,5001,192
2023-04-111,1921,1921,1801,1881,5001,188
2023-04-101,1911,1911,1831,1841,6001,184
2023-04-071,1871,1901,1781,1884,2001,188
2023-04-061,1851,2111,1851,1879,4001,187
2023-04-051,2501,2501,2301,2361,7001,236
2023-04-041,2441,2551,2431,2553,1001,255
2023-04-031,2351,2431,2211,2432,5001,243
2023-03-311,2131,2241,2131,2212,5001,221
2023-03-301,1831,2001,1831,2001,7001,200
2023-03-291,2161,2331,2161,2332,8001,233
2023-03-281,2301,2301,2241,2241,5001,224
2023-03-271,2121,2381,2121,2332,9001,233
2023-03-241,2151,2201,2151,2159001,215
2023-03-231,2211,2231,2171,2232,8001,223
2023-03-221,2251,2281,2251,2252,3001,225
2023-03-201,2261,2271,2251,2251,4001,225
2023-03-171,2381,2391,2331,2332,1001,233
2023-03-161,2481,2511,2361,2383,8001,238
2023-03-151,2481,2551,2481,2482,0001,248
2023-03-141,2761,2761,2401,2404,3001,240
2023-03-131,2861,2861,2621,2693,2001,269
2023-03-101,3211,3321,2931,31912,3001,319
2023-03-091,3041,3041,2871,2911,6001,291
2023-03-081,3101,3101,2951,2993,3001,299
2023-03-071,3091,3241,3051,3164,8001,316
2023-03-061,2881,3191,2881,3198,6001,319
2023-03-031,2811,2821,2751,2815,7001,281
2023-03-021,2631,2821,2631,2757,9001,275
2023-03-011,2341,2501,2341,2443,0001,244
2023-02-281,2401,2411,2251,2344,4001,234
2023-02-271,2371,2401,2311,2403,5001,240
2023-02-241,2201,2351,2201,2354,8001,235
2023-02-221,2211,2221,2201,2202,0001,220
2023-02-211,2251,2351,2251,2311,0001,231
2023-02-201,2251,2281,2201,2232,5001,223
2023-02-171,2291,2291,2211,2214001,221
2023-02-161,2231,2291,2071,2255,8001,225
2023-02-151,2301,2301,2201,2201,4001,220
2023-02-141,2271,2301,2221,2303,7001,230
2023-02-131,2451,2461,2201,2274,7001,227
2023-02-101,2471,2601,2471,2531,8001,253
2023-02-091,2501,2501,2401,2431,3001,243
2023-02-081,2401,2481,2381,2481,1001,248
2023-02-071,2371,2491,2371,2481,1001,248
2023-02-061,2491,2491,2381,2433,9001,243
2023-02-031,2011,2831,2011,24910,8001,249
2023-02-021,1811,2221,1811,21215,5001,212
2023-02-011,1871,1871,1771,1811,8001,181
2023-01-311,1631,1981,1631,1783,1001,178
2023-01-301,1691,1751,1631,16314,6001,163
2023-01-271,1681,1701,1661,1661,2001,166
2023-01-261,1661,1681,1661,1685001,168
2023-01-251,1681,1761,1681,1731,0001,173
2023-01-241,1671,1701,1651,1681,0001,168
2023-01-231,1641,1661,1601,1669001,166
2023-01-201,1621,1641,1571,1644001,164
2023-01-191,1661,1661,1561,1561,3001,156
2023-01-181,1601,1631,1511,1631,8001,163
2023-01-171,1571,1601,1561,1571,1001,157
2023-01-161,1631,1651,1541,1546,8001,154
2023-01-131,1561,1561,1501,1512,0001,151
2023-01-121,1521,1521,1501,1501,3001,150
2023-01-111,1581,1661,1581,1587001,158
2023-01-101,1601,1611,1581,1581,2001,158
2023-01-061,1601,1601,1601,1602001,160
2023-01-051,1681,1681,1611,1611,8001,161
2023-01-041,1671,1731,1671,1689001,168

分割・併合履歴 : [2017-09-27]1株→0.1株