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 |
|---|---|---|---|---|---|---|
| 2022-05-19 | 1,288 | 1,288 | 1,280 | 1,281 | 500 | 1,281 |
| 2022-05-18 | 1,280 | 1,288 | 1,280 | 1,288 | 500 | 1,288 |
| 2022-05-17 | 1,300 | 1,300 | 1,278 | 1,289 | 1,300 | 1,289 |
| 2022-05-16 | 1,306 | 1,309 | 1,300 | 1,300 | 2,300 | 1,300 |
| 2022-05-13 | 1,330 | 1,330 | 1,305 | 1,306 | 800 | 1,306 |
| 2022-05-12 | 1,305 | 1,305 | 1,300 | 1,300 | 1,400 | 1,300 |
| 2022-05-11 | 1,304 | 1,304 | 1,300 | 1,301 | 600 | 1,301 |
| 2022-05-10 | 1,305 | 1,305 | 1,301 | 1,301 | 1,100 | 1,301 |
| 2022-05-09 | 1,305 | 1,305 | 1,305 | 1,305 | 300 | 1,305 |
| 2022-05-06 | 1,315 | 1,319 | 1,312 | 1,312 | 3,600 | 1,312 |
| 2022-05-02 | 1,362 | 1,362 | 1,320 | 1,323 | 1,800 | 1,323 |
| 2022-04-28 | 1,319 | 1,332 | 1,319 | 1,332 | 900 | 1,332 |
| 2022-04-27 | 1,361 | 1,361 | 1,304 | 1,304 | 2,800 | 1,304 |
| 2022-04-26 | 1,335 | 1,361 | 1,335 | 1,361 | 1,400 | 1,361 |
| 2022-04-25 | 1,358 | 1,358 | 1,331 | 1,331 | 600 | 1,331 |
| 2022-04-22 | 1,340 | 1,346 | 1,331 | 1,331 | 700 | 1,331 |
| 2022-04-21 | 1,335 | 1,340 | 1,335 | 1,340 | 600 | 1,340 |
| 2022-04-20 | 1,327 | 1,327 | 1,327 | 1,327 | 1,100 | 1,327 |
| 2022-04-19 | 1,341 | 1,341 | 1,330 | 1,333 | 400 | 1,333 |
| 2022-04-18 | 1,363 | 1,363 | 1,317 | 1,317 | 2,400 | 1,317 |
| 2022-04-15 | 1,336 | 1,347 | 1,336 | 1,347 | 1,100 | 1,347 |
| 2022-04-14 | 1,335 | 1,336 | 1,331 | 1,336 | 600 | 1,336 |
| 2022-04-13 | 1,316 | 1,328 | 1,316 | 1,328 | 1,200 | 1,328 |
| 2022-04-12 | 1,330 | 1,332 | 1,326 | 1,327 | 1,600 | 1,327 |
| 2022-04-11 | 1,354 | 1,354 | 1,350 | 1,350 | 1,100 | 1,350 |
| 2022-04-08 | 1,359 | 1,365 | 1,355 | 1,355 | 1,800 | 1,355 |
| 2022-04-07 | 1,414 | 1,414 | 1,375 | 1,387 | 2,700 | 1,387 |
| 2022-04-06 | 1,417 | 1,447 | 1,417 | 1,418 | 1,200 | 1,418 |
| 2022-04-05 | 1,438 | 1,438 | 1,432 | 1,432 | 700 | 1,432 |
| 2022-04-04 | 1,450 | 1,450 | 1,441 | 1,444 | 1,000 | 1,444 |
| 2022-04-01 | 1,450 | 1,450 | 1,440 | 1,441 | 2,100 | 1,441 |
| 2022-03-31 | 1,475 | 1,495 | 1,475 | 1,480 | 2,900 | 1,480 |
| 2022-03-30 | 1,438 | 1,498 | 1,438 | 1,474 | 1,200 | 1,474 |
| 2022-03-29 | 1,499 | 1,516 | 1,499 | 1,516 | 1,600 | 1,516 |
| 2022-03-28 | 1,502 | 1,515 | 1,501 | 1,515 | 600 | 1,515 |
| 2022-03-25 | 1,515 | 1,524 | 1,515 | 1,516 | 600 | 1,516 |
| 2022-03-24 | 1,490 | 1,513 | 1,490 | 1,513 | 1,500 | 1,513 |
| 2022-03-23 | 1,488 | 1,490 | 1,488 | 1,490 | 1,000 | 1,490 |
| 2022-03-22 | 1,443 | 1,486 | 1,443 | 1,486 | 1,400 | 1,486 |
| 2022-03-18 | 1,471 | 1,471 | 1,440 | 1,443 | 900 | 1,443 |
| 2022-03-17 | 1,485 | 1,485 | 1,463 | 1,482 | 1,700 | 1,482 |
| 2022-03-16 | 1,467 | 1,480 | 1,467 | 1,480 | 800 | 1,480 |
| 2022-03-15 | 1,437 | 1,444 | 1,414 | 1,437 | 1,300 | 1,437 |
| 2022-03-14 | 1,441 | 1,441 | 1,417 | 1,417 | 900 | 1,417 |
| 2022-03-11 | 1,398 | 1,427 | 1,398 | 1,411 | 2,700 | 1,411 |
| 2022-03-10 | 1,435 | 1,450 | 1,424 | 1,450 | 1,300 | 1,450 |
| 2022-03-09 | 1,454 | 1,468 | 1,444 | 1,444 | 700 | 1,444 |
| 2022-03-08 | 1,413 | 1,471 | 1,413 | 1,454 | 2,100 | 1,454 |
| 2022-03-07 | 1,504 | 1,508 | 1,473 | 1,473 | 1,500 | 1,473 |
| 2022-03-04 | 1,496 | 1,532 | 1,496 | 1,502 | 1,500 | 1,502 |
| 2022-03-03 | 1,517 | 1,517 | 1,505 | 1,505 | 1,000 | 1,505 |
| 2022-03-02 | 1,545 | 1,545 | 1,503 | 1,503 | 600 | 1,503 |
| 2022-03-01 | 1,512 | 1,545 | 1,502 | 1,545 | 1,500 | 1,545 |
| 2022-02-28 | 1,553 | 1,553 | 1,511 | 1,552 | 3,300 | 1,552 |
| 2022-02-25 | 1,515 | 1,553 | 1,514 | 1,553 | 1,300 | 1,553 |
| 2022-02-24 | 1,485 | 1,521 | 1,485 | 1,512 | 700 | 1,512 |
| 2022-02-22 | 1,476 | 1,476 | 1,476 | 1,476 | 200 | 1,476 |
| 2022-02-21 | 1,475 | 1,504 | 1,475 | 1,497 | 500 | 1,497 |
| 2022-02-18 | 1,503 | 1,519 | 1,503 | 1,515 | 1,600 | 1,515 |
| 2022-02-17 | 1,484 | 1,519 | 1,484 | 1,519 | 300 | 1,519 |
| 2022-02-16 | 1,468 | 1,520 | 1,468 | 1,520 | 3,000 | 1,520 |
| 2022-02-15 | 1,471 | 1,487 | 1,468 | 1,468 | 2,000 | 1,468 |
| 2022-02-14 | 1,462 | 1,477 | 1,462 | 1,471 | 900 | 1,471 |
| 2022-02-10 | 1,430 | 1,465 | 1,430 | 1,465 | 1,400 | 1,465 |
| 2022-02-09 | 1,425 | 1,458 | 1,425 | 1,458 | 500 | 1,458 |
| 2022-02-08 | 1,430 | 1,455 | 1,414 | 1,455 | 1,900 | 1,455 |
| 2022-02-07 | 1,406 | 1,419 | 1,397 | 1,410 | 1,200 | 1,410 |
| 2022-02-04 | 1,420 | 1,456 | 1,406 | 1,406 | 1,300 | 1,406 |
| 2022-02-03 | 1,425 | 1,430 | 1,401 | 1,421 | 1,200 | 1,421 |
| 2022-02-02 | 1,401 | 1,432 | 1,401 | 1,421 | 5,100 | 1,421 |
| 2022-02-01 | 1,379 | 1,409 | 1,379 | 1,406 | 3,100 | 1,406 |
| 2022-01-31 | 1,395 | 1,409 | 1,395 | 1,409 | 1,800 | 1,409 |
| 2022-01-28 | 1,375 | 1,395 | 1,361 | 1,395 | 1,200 | 1,395 |
| 2022-01-27 | 1,386 | 1,392 | 1,351 | 1,375 | 6,300 | 1,375 |
| 2022-01-26 | 1,383 | 1,383 | 1,369 | 1,371 | 1,200 | 1,371 |
| 2022-01-25 | 1,388 | 1,388 | 1,370 | 1,370 | 700 | 1,370 |
| 2022-01-24 | 1,369 | 1,382 | 1,367 | 1,382 | 300 | 1,382 |
| 2022-01-21 | 1,367 | 1,368 | 1,367 | 1,368 | 500 | 1,368 |
| 2022-01-20 | 1,370 | 1,390 | 1,366 | 1,366 | 1,000 | 1,366 |
| 2022-01-19 | 1,380 | 1,380 | 1,370 | 1,370 | 900 | 1,370 |
| 2022-01-18 | 1,377 | 1,389 | 1,377 | 1,380 | 1,300 | 1,380 |
| 2022-01-17 | 1,392 | 1,392 | 1,369 | 1,377 | 1,500 | 1,377 |
| 2022-01-14 | 1,363 | 1,370 | 1,347 | 1,368 | 4,600 | 1,368 |
| 2022-01-13 | 1,366 | 1,366 | 1,358 | 1,363 | 700 | 1,363 |
| 2022-01-12 | 1,371 | 1,371 | 1,355 | 1,366 | 2,600 | 1,366 |
| 2022-01-11 | 1,370 | 1,370 | 1,356 | 1,358 | 1,200 | 1,358 |
| 2022-01-07 | 1,365 | 1,371 | 1,365 | 1,370 | 2,000 | 1,370 |
| 2022-01-06 | 1,378 | 1,380 | 1,370 | 1,370 | 2,700 | 1,370 |
| 2022-01-05 | 1,384 | 1,387 | 1,378 | 1,378 | 4,100 | 1,378 |
| 2022-01-04 | 1,398 | 1,398 | 1,372 | 1,384 | 2,700 | 1,384 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
