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 |
|---|---|---|---|---|---|---|
| 2025-07-09 | 1,350 | 1,368 | 1,350 | 1,356 | 1,200 | 1,356 |
| 2025-07-08 | 1,375 | 1,375 | 1,345 | 1,345 | 300 | 1,345 |
| 2025-07-07 | 1,356 | 1,356 | 1,340 | 1,345 | 1,300 | 1,345 |
| 2025-07-04 | 1,340 | 1,341 | 1,340 | 1,340 | 300 | 1,340 |
| 2025-07-03 | 1,351 | 1,351 | 1,340 | 1,340 | 200 | 1,340 |
| 2025-07-02 | 1,350 | 1,350 | 1,337 | 1,350 | 1,300 | 1,350 |
| 2025-07-01 | 1,356 | 1,360 | 1,339 | 1,350 | 1,800 | 1,350 |
| 2025-06-30 | 1,342 | 1,356 | 1,335 | 1,356 | 2,100 | 1,356 |
| 2025-06-27 | 1,335 | 1,337 | 1,322 | 1,331 | 1,400 | 1,331 |
| 2025-06-26 | 1,325 | 1,335 | 1,325 | 1,330 | 2,400 | 1,330 |
| 2025-06-25 | 1,324 | 1,327 | 1,321 | 1,324 | 3,000 | 1,324 |
| 2025-06-24 | 1,311 | 1,315 | 1,311 | 1,315 | 1,800 | 1,315 |
| 2025-06-23 | 1,310 | 1,315 | 1,310 | 1,310 | 1,000 | 1,310 |
| 2025-06-20 | 1,310 | 1,316 | 1,310 | 1,316 | 300 | 1,316 |
| 2025-06-19 | 1,317 | 1,317 | 1,316 | 1,317 | 2,900 | 1,317 |
| 2025-06-18 | 1,310 | 1,317 | 1,310 | 1,317 | 1,000 | 1,317 |
| 2025-06-17 | 1,315 | 1,315 | 1,304 | 1,311 | 2,100 | 1,311 |
| 2025-06-16 | 1,312 | 1,312 | 1,303 | 1,304 | 6,300 | 1,304 |
| 2025-06-13 | 1,310 | 1,310 | 1,310 | 1,310 | 100 | 1,310 |
| 2025-06-12 | 1,310 | 1,315 | 1,310 | 1,310 | 800 | 1,310 |
| 2025-06-11 | 1,308 | 1,310 | 1,306 | 1,308 | 800 | 1,308 |
| 2025-06-10 | 1,313 | 1,313 | 1,306 | 1,306 | 600 | 1,306 |
| 2025-06-09 | 1,306 | 1,313 | 1,306 | 1,313 | 6,300 | 1,313 |
| 2025-06-06 | 1,301 | 1,302 | 1,301 | 1,302 | 300 | 1,302 |
| 2025-06-05 | 1,301 | 1,301 | 1,301 | 1,301 | 100 | 1,301 |
| 2025-06-04 | 1,308 | 1,308 | 1,299 | 1,299 | 1,900 | 1,299 |
| 2025-06-03 | 1,305 | 1,308 | 1,299 | 1,305 | 2,400 | 1,305 |
| 2025-06-02 | 1,305 | 1,313 | 1,304 | 1,309 | 1,100 | 1,309 |
| 2025-05-30 | 1,305 | 1,305 | 1,301 | 1,305 | 1,400 | 1,305 |
| 2025-05-29 | 1,302 | 1,317 | 1,302 | 1,317 | 1,800 | 1,317 |
| 2025-05-28 | 1,305 | 1,306 | 1,301 | 1,302 | 800 | 1,302 |
| 2025-05-27 | 1,303 | 1,303 | 1,300 | 1,302 | 1,200 | 1,302 |
| 2025-05-26 | 1,307 | 1,314 | 1,303 | 1,309 | 1,900 | 1,309 |
| 2025-05-23 | 1,302 | 1,315 | 1,302 | 1,315 | 200 | 1,315 |
| 2025-05-22 | 1,301 | 1,315 | 1,301 | 1,311 | 1,400 | 1,311 |
| 2025-05-21 | 1,320 | 1,320 | 1,312 | 1,314 | 1,200 | 1,314 |
| 2025-05-20 | 1,317 | 1,317 | 1,297 | 1,310 | 4,000 | 1,310 |
| 2025-05-19 | 1,316 | 1,317 | 1,316 | 1,317 | 300 | 1,317 |
| 2025-05-16 | 1,319 | 1,325 | 1,311 | 1,314 | 3,700 | 1,314 |
| 2025-05-15 | 1,327 | 1,333 | 1,319 | 1,319 | 1,700 | 1,319 |
| 2025-05-14 | 1,312 | 1,339 | 1,312 | 1,339 | 1,700 | 1,339 |
| 2025-05-13 | 1,339 | 1,339 | 1,317 | 1,329 | 3,300 | 1,329 |
| 2025-05-12 | 1,319 | 1,327 | 1,304 | 1,325 | 1,400 | 1,325 |
| 2025-05-09 | 1,302 | 1,319 | 1,302 | 1,319 | 600 | 1,319 |
| 2025-05-08 | 1,304 | 1,327 | 1,304 | 1,310 | 1,100 | 1,310 |
| 2025-05-07 | 1,303 | 1,364 | 1,256 | 1,311 | 24,200 | 1,311 |
| 2025-05-02 | 1,310 | 1,315 | 1,292 | 1,303 | 1,900 | 1,303 |
| 2025-05-01 | 1,304 | 1,377 | 1,281 | 1,310 | 55,100 | 1,310 |
| 2025-04-30 | 1,312 | 1,313 | 1,300 | 1,305 | 1,900 | 1,305 |
| 2025-04-28 | 1,330 | 1,419 | 1,286 | 1,312 | 46,800 | 1,312 |
| 2025-04-25 | 1,320 | 1,320 | 1,319 | 1,320 | 700 | 1,320 |
| 2025-04-24 | 1,300 | 1,318 | 1,300 | 1,318 | 300 | 1,318 |
| 2025-04-23 | 1,300 | 1,300 | 1,294 | 1,294 | 400 | 1,294 |
| 2025-04-22 | 1,318 | 1,377 | 1,275 | 1,299 | 19,300 | 1,299 |
| 2025-04-21 | 1,282 | 1,370 | 1,250 | 1,318 | 60,900 | 1,318 |
| 2025-04-18 | 1,278 | 1,278 | 1,251 | 1,252 | 2,200 | 1,252 |
| 2025-04-17 | 1,281 | 1,281 | 1,281 | 1,281 | 200 | 1,281 |
| 2025-04-16 | 1,274 | 1,281 | 1,274 | 1,281 | 2,000 | 1,281 |
| 2025-04-15 | 1,275 | 1,367 | 1,244 | 1,274 | 43,500 | 1,274 |
| 2025-04-14 | 1,257 | 1,350 | 1,227 | 1,275 | 75,400 | 1,275 |
| 2025-04-11 | 1,267 | 1,267 | 1,254 | 1,254 | 3,200 | 1,254 |
| 2025-04-10 | 1,294 | 1,299 | 1,256 | 1,271 | 3,900 | 1,271 |
| 2025-04-09 | 1,230 | 1,264 | 1,230 | 1,264 | 800 | 1,264 |
| 2025-04-08 | 1,295 | 1,296 | 1,221 | 1,229 | 2,000 | 1,229 |
| 2025-04-07 | 1,262 | 1,262 | 1,205 | 1,205 | 2,000 | 1,205 |
| 2025-04-04 | 1,299 | 1,299 | 1,289 | 1,289 | 800 | 1,289 |
| 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