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 |
|---|---|---|---|---|---|---|
| 2023-06-02 | 1,165 | 1,173 | 1,165 | 1,165 | 1,400 | 1,165 |
| 2023-06-01 | 1,169 | 1,178 | 1,165 | 1,165 | 2,000 | 1,165 |
| 2023-05-31 | 1,168 | 1,181 | 1,165 | 1,169 | 4,700 | 1,169 |
| 2023-05-30 | 1,173 | 1,176 | 1,168 | 1,168 | 1,600 | 1,168 |
| 2023-05-29 | 1,185 | 1,185 | 1,170 | 1,170 | 2,100 | 1,170 |
| 2023-05-26 | 1,175 | 1,176 | 1,168 | 1,168 | 3,800 | 1,168 |
| 2023-05-25 | 1,178 | 1,178 | 1,175 | 1,175 | 1,700 | 1,175 |
| 2023-05-24 | 1,174 | 1,182 | 1,174 | 1,178 | 1,700 | 1,178 |
| 2023-05-23 | 1,180 | 1,185 | 1,176 | 1,180 | 1,700 | 1,180 |
| 2023-05-22 | 1,173 | 1,187 | 1,173 | 1,187 | 5,200 | 1,187 |
| 2023-05-19 | 1,184 | 1,186 | 1,171 | 1,173 | 5,800 | 1,173 |
| 2023-05-18 | 1,183 | 1,190 | 1,183 | 1,184 | 1,900 | 1,184 |
| 2023-05-17 | 1,173 | 1,180 | 1,173 | 1,180 | 2,100 | 1,180 |
| 2023-05-16 | 1,183 | 1,183 | 1,162 | 1,171 | 9,100 | 1,171 |
| 2023-05-15 | 1,205 | 1,209 | 1,171 | 1,181 | 14,400 | 1,181 |
| 2023-05-12 | 1,226 | 1,230 | 1,213 | 1,216 | 4,200 | 1,216 |
| 2023-05-11 | 1,242 | 1,242 | 1,238 | 1,239 | 1,100 | 1,239 |
| 2023-05-10 | 1,239 | 1,257 | 1,239 | 1,251 | 1,700 | 1,251 |
| 2023-05-09 | 1,242 | 1,269 | 1,242 | 1,269 | 3,600 | 1,269 |
| 2023-05-08 | 1,237 | 1,240 | 1,229 | 1,240 | 700 | 1,240 |
| 2023-05-02 | 1,211 | 1,242 | 1,211 | 1,240 | 2,700 | 1,240 |
| 2023-05-01 | 1,230 | 1,238 | 1,221 | 1,228 | 2,900 | 1,228 |
| 2023-04-28 | 1,217 | 1,244 | 1,217 | 1,230 | 2,800 | 1,230 |
| 2023-04-27 | 1,206 | 1,224 | 1,206 | 1,212 | 11,700 | 1,212 |
| 2023-04-26 | 1,238 | 1,243 | 1,215 | 1,231 | 4,400 | 1,231 |
| 2023-04-25 | 1,217 | 1,244 | 1,217 | 1,242 | 2,900 | 1,242 |
| 2023-04-24 | 1,200 | 1,215 | 1,196 | 1,215 | 2,100 | 1,215 |
| 2023-04-21 | 1,206 | 1,207 | 1,193 | 1,207 | 1,900 | 1,207 |
| 2023-04-20 | 1,203 | 1,206 | 1,197 | 1,203 | 1,600 | 1,203 |
| 2023-04-19 | 1,186 | 1,204 | 1,186 | 1,196 | 4,300 | 1,196 |
| 2023-04-18 | 1,195 | 1,195 | 1,194 | 1,194 | 1,000 | 1,194 |
| 2023-04-17 | 1,195 | 1,195 | 1,186 | 1,186 | 700 | 1,186 |
| 2023-04-14 | 1,188 | 1,192 | 1,184 | 1,191 | 3,400 | 1,191 |
| 2023-04-13 | 1,192 | 1,197 | 1,186 | 1,187 | 2,400 | 1,187 |
| 2023-04-12 | 1,191 | 1,192 | 1,181 | 1,192 | 2,500 | 1,192 |
| 2023-04-11 | 1,192 | 1,192 | 1,180 | 1,188 | 1,500 | 1,188 |
| 2023-04-10 | 1,191 | 1,191 | 1,183 | 1,184 | 1,600 | 1,184 |
| 2023-04-07 | 1,187 | 1,190 | 1,178 | 1,188 | 4,200 | 1,188 |
| 2023-04-06 | 1,185 | 1,211 | 1,185 | 1,187 | 9,400 | 1,187 |
| 2023-04-05 | 1,250 | 1,250 | 1,230 | 1,236 | 1,700 | 1,236 |
| 2023-04-04 | 1,244 | 1,255 | 1,243 | 1,255 | 3,100 | 1,255 |
| 2023-04-03 | 1,235 | 1,243 | 1,221 | 1,243 | 2,500 | 1,243 |
| 2023-03-31 | 1,213 | 1,224 | 1,213 | 1,221 | 2,500 | 1,221 |
| 2023-03-30 | 1,183 | 1,200 | 1,183 | 1,200 | 1,700 | 1,200 |
| 2023-03-29 | 1,216 | 1,233 | 1,216 | 1,233 | 2,800 | 1,233 |
| 2023-03-28 | 1,230 | 1,230 | 1,224 | 1,224 | 1,500 | 1,224 |
| 2023-03-27 | 1,212 | 1,238 | 1,212 | 1,233 | 2,900 | 1,233 |
| 2023-03-24 | 1,215 | 1,220 | 1,215 | 1,215 | 900 | 1,215 |
| 2023-03-23 | 1,221 | 1,223 | 1,217 | 1,223 | 2,800 | 1,223 |
| 2023-03-22 | 1,225 | 1,228 | 1,225 | 1,225 | 2,300 | 1,225 |
| 2023-03-20 | 1,226 | 1,227 | 1,225 | 1,225 | 1,400 | 1,225 |
| 2023-03-17 | 1,238 | 1,239 | 1,233 | 1,233 | 2,100 | 1,233 |
| 2023-03-16 | 1,248 | 1,251 | 1,236 | 1,238 | 3,800 | 1,238 |
| 2023-03-15 | 1,248 | 1,255 | 1,248 | 1,248 | 2,000 | 1,248 |
| 2023-03-14 | 1,276 | 1,276 | 1,240 | 1,240 | 4,300 | 1,240 |
| 2023-03-13 | 1,286 | 1,286 | 1,262 | 1,269 | 3,200 | 1,269 |
| 2023-03-10 | 1,321 | 1,332 | 1,293 | 1,319 | 12,300 | 1,319 |
| 2023-03-09 | 1,304 | 1,304 | 1,287 | 1,291 | 1,600 | 1,291 |
| 2023-03-08 | 1,310 | 1,310 | 1,295 | 1,299 | 3,300 | 1,299 |
| 2023-03-07 | 1,309 | 1,324 | 1,305 | 1,316 | 4,800 | 1,316 |
| 2023-03-06 | 1,288 | 1,319 | 1,288 | 1,319 | 8,600 | 1,319 |
| 2023-03-03 | 1,281 | 1,282 | 1,275 | 1,281 | 5,700 | 1,281 |
| 2023-03-02 | 1,263 | 1,282 | 1,263 | 1,275 | 7,900 | 1,275 |
| 2023-03-01 | 1,234 | 1,250 | 1,234 | 1,244 | 3,000 | 1,244 |
| 2023-02-28 | 1,240 | 1,241 | 1,225 | 1,234 | 4,400 | 1,234 |
| 2023-02-27 | 1,237 | 1,240 | 1,231 | 1,240 | 3,500 | 1,240 |
| 2023-02-24 | 1,220 | 1,235 | 1,220 | 1,235 | 4,800 | 1,235 |
| 2023-02-22 | 1,221 | 1,222 | 1,220 | 1,220 | 2,000 | 1,220 |
| 2023-02-21 | 1,225 | 1,235 | 1,225 | 1,231 | 1,000 | 1,231 |
| 2023-02-20 | 1,225 | 1,228 | 1,220 | 1,223 | 2,500 | 1,223 |
| 2023-02-17 | 1,229 | 1,229 | 1,221 | 1,221 | 400 | 1,221 |
| 2023-02-16 | 1,223 | 1,229 | 1,207 | 1,225 | 5,800 | 1,225 |
| 2023-02-15 | 1,230 | 1,230 | 1,220 | 1,220 | 1,400 | 1,220 |
| 2023-02-14 | 1,227 | 1,230 | 1,222 | 1,230 | 3,700 | 1,230 |
| 2023-02-13 | 1,245 | 1,246 | 1,220 | 1,227 | 4,700 | 1,227 |
| 2023-02-10 | 1,247 | 1,260 | 1,247 | 1,253 | 1,800 | 1,253 |
| 2023-02-09 | 1,250 | 1,250 | 1,240 | 1,243 | 1,300 | 1,243 |
| 2023-02-08 | 1,240 | 1,248 | 1,238 | 1,248 | 1,100 | 1,248 |
| 2023-02-07 | 1,237 | 1,249 | 1,237 | 1,248 | 1,100 | 1,248 |
| 2023-02-06 | 1,249 | 1,249 | 1,238 | 1,243 | 3,900 | 1,243 |
| 2023-02-03 | 1,201 | 1,283 | 1,201 | 1,249 | 10,800 | 1,249 |
| 2023-02-02 | 1,181 | 1,222 | 1,181 | 1,212 | 15,500 | 1,212 |
| 2023-02-01 | 1,187 | 1,187 | 1,177 | 1,181 | 1,800 | 1,181 |
| 2023-01-31 | 1,163 | 1,198 | 1,163 | 1,178 | 3,100 | 1,178 |
| 2023-01-30 | 1,169 | 1,175 | 1,163 | 1,163 | 14,600 | 1,163 |
| 2023-01-27 | 1,168 | 1,170 | 1,166 | 1,166 | 1,200 | 1,166 |
| 2023-01-26 | 1,166 | 1,168 | 1,166 | 1,168 | 500 | 1,168 |
| 2023-01-25 | 1,168 | 1,176 | 1,168 | 1,173 | 1,000 | 1,173 |
| 2023-01-24 | 1,167 | 1,170 | 1,165 | 1,168 | 1,000 | 1,168 |
| 2023-01-23 | 1,164 | 1,166 | 1,160 | 1,166 | 900 | 1,166 |
| 2023-01-20 | 1,162 | 1,164 | 1,157 | 1,164 | 400 | 1,164 |
| 2023-01-19 | 1,166 | 1,166 | 1,156 | 1,156 | 1,300 | 1,156 |
| 2023-01-18 | 1,160 | 1,163 | 1,151 | 1,163 | 1,800 | 1,163 |
| 2023-01-17 | 1,157 | 1,160 | 1,156 | 1,157 | 1,100 | 1,157 |
| 2023-01-16 | 1,163 | 1,165 | 1,154 | 1,154 | 6,800 | 1,154 |
| 2023-01-13 | 1,156 | 1,156 | 1,150 | 1,151 | 2,000 | 1,151 |
| 2023-01-12 | 1,152 | 1,152 | 1,150 | 1,150 | 1,300 | 1,150 |
| 2023-01-11 | 1,158 | 1,166 | 1,158 | 1,158 | 700 | 1,158 |
| 2023-01-10 | 1,160 | 1,161 | 1,158 | 1,158 | 1,200 | 1,158 |
| 2023-01-06 | 1,160 | 1,160 | 1,160 | 1,160 | 200 | 1,160 |
| 2023-01-05 | 1,168 | 1,168 | 1,161 | 1,161 | 1,800 | 1,161 |
| 2023-01-04 | 1,167 | 1,173 | 1,167 | 1,168 | 900 | 1,168 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
