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
2022-11-281,1691,1711,1611,1711,2001,171
2022-11-251,1701,1711,1691,1692,0001,169
2022-11-241,1661,1781,1631,1703,8001,170
2022-11-221,1611,1661,1531,1662,2001,166
2022-11-211,1561,1611,1561,1611,1001,161
2022-11-181,1601,1601,1551,1567001,156
2022-11-171,1581,1581,1501,1582,2001,158
2022-11-161,1571,1571,1531,1572,4001,157
2022-11-151,1541,1601,1541,1571,5001,157
2022-11-141,1621,1621,1541,1562,9001,156
2022-11-111,1651,1651,1621,1651,1001,165
2022-11-101,1621,1651,1621,1659001,165
2022-11-091,1721,1721,1591,1698001,169
2022-11-081,1491,1721,1461,1723,7001,172
2022-11-071,1451,1521,1451,1451,9001,145
2022-11-041,1501,1521,1431,1453,6001,145
2022-11-021,1651,1661,1521,1542,7001,154
2022-11-011,1521,1591,1521,1582,7001,158
2022-10-311,1511,1591,1501,1524,7001,152
2022-10-281,1811,1851,1511,15113,0001,151
2022-10-271,1951,1951,1911,1911,1001,191
2022-10-261,1961,1961,1901,1951,1001,195
2022-10-251,1951,1961,1911,1961,2001,196
2022-10-241,1951,1951,1841,1931,0001,193
2022-10-211,1891,1951,1871,1871,7001,187
2022-10-201,1951,1951,1881,1881,5001,188
2022-10-191,1891,1951,1841,1955,4001,195
2022-10-181,1861,1911,1841,1841,8001,184
2022-10-171,1951,1951,1811,1843,2001,184
2022-10-141,1941,2021,1941,1952,2001,195
2022-10-131,1961,1961,1831,1942,5001,194
2022-10-121,1971,1971,1871,1961,5001,196
2022-10-111,2021,2091,1951,1972,2001,197
2022-10-071,2071,2071,2021,2024,2001,202
2022-10-061,2001,2121,2001,2123,4001,212
2022-10-051,2021,2111,2021,2041,6001,204
2022-10-041,2071,2111,2071,2081,6001,208
2022-10-031,2091,2201,2091,2111,6001,211
2022-09-301,2181,2191,2091,2193,4001,219
2022-09-291,2051,2181,2051,2183,6001,218
2022-09-281,2101,2211,2011,22110,3001,221
2022-09-271,2121,2191,2111,2134,0001,213
2022-09-261,2171,2191,2131,2134,3001,213
2022-09-221,2191,2231,2151,2166,3001,216
2022-09-211,2281,2321,2211,2225,6001,222
2022-09-201,2321,2321,2281,2291,9001,229
2022-09-161,2321,2341,2281,2322,7001,232
2022-09-151,2371,2371,2291,2321,3001,232
2022-09-141,2291,2391,2291,2393,8001,239
2022-09-131,2321,2351,2311,2351,0001,235
2022-09-121,2341,2351,2321,2321,5001,232
2022-09-091,2311,2481,2261,2357,7001,235
2022-09-081,2291,2361,2281,2361,4001,236
2022-09-071,2281,2341,2281,2292,0001,229
2022-09-061,2321,2321,2291,2292,0001,229
2022-09-051,2321,2351,2311,2331,2001,233
2022-09-021,2341,2341,2321,2331,6001,233
2022-09-011,2331,2351,2321,2352,3001,235
2022-08-311,2311,2371,2271,2333,9001,233
2022-08-301,2251,2301,2221,2251,3001,225
2022-08-291,2221,2321,2221,2231,9001,223
2022-08-261,2261,2341,2261,2334,3001,233
2022-08-251,2231,2291,2231,2231,7001,223
2022-08-241,2251,2251,2231,2231,2001,223
2022-08-231,2231,2251,2231,2251,1001,225
2022-08-221,2251,2251,2221,2231,0001,223
2022-08-191,2251,2281,2251,2281,5001,228
2022-08-181,2231,2251,2231,2252,5001,225
2022-08-171,2251,2311,2231,2232,6001,223
2022-08-161,2271,2271,2231,2233,5001,223
2022-08-151,2251,2281,2251,2271,6001,227
2022-08-121,2291,2291,2231,2282,1001,228
2022-08-101,2261,2341,2221,2293,0001,229
2022-08-091,2281,2361,2261,2261,9001,226
2022-08-081,2301,2371,2261,2281,9001,228
2022-08-051,2271,2301,2261,2301,8001,230
2022-08-041,2291,2361,2281,2281,0001,228
2022-08-031,2301,2361,2301,2301,2001,230
2022-08-021,2311,2381,2311,2311,2001,231
2022-08-011,2311,2341,2311,2312,0001,231
2022-07-291,2341,2361,2311,2311,9001,231
2022-07-281,2421,2431,2341,2342,0001,234
2022-07-271,2351,2351,2331,2336001,233
2022-07-261,2431,2441,2331,2421,6001,242
2022-07-251,2321,2411,2321,2401,3001,240
2022-07-221,2391,2431,2311,2322,1001,232
2022-07-211,2351,2361,2321,2361,5001,236
2022-07-201,2341,2341,2251,2342,6001,234
2022-07-191,2301,2341,2261,2261,9001,226
2022-07-151,2301,2301,2261,2273,8001,227
2022-07-141,2311,2331,2301,2302,4001,230
2022-07-131,2361,2381,2321,2325,4001,232
2022-07-121,2501,2501,2341,2341,9001,234
2022-07-111,2361,2441,2321,2433,5001,243
2022-07-081,2361,2371,2351,2362,2001,236
2022-07-071,2361,2451,2361,2451,0001,245
2022-07-061,2401,2431,2391,2392,4001,239
2022-07-051,2641,2641,2541,2541,1001,254
2022-07-041,2441,2541,2441,2522,2001,252
2022-07-011,2451,2551,2441,2441,3001,244
2022-06-301,2431,2441,2431,2449001,244
2022-06-291,2431,2551,2431,2432,8001,243
2022-06-281,2341,2511,2341,2511,7001,251
2022-06-271,2551,2551,2371,2391,3001,239
2022-06-241,2501,2551,2501,2551,1001,255
2022-06-231,2551,2631,2351,2483,1001,248
2022-06-221,2541,2551,2501,2551,3001,255
2022-06-211,2351,2641,2351,2492,3001,249
2022-06-201,2641,2641,2391,2398001,239
2022-06-171,2501,2581,2501,2523,7001,252
2022-06-161,2581,2631,2511,2513,5001,251
2022-06-151,2551,2591,2551,2561,1001,256
2022-06-141,2641,2641,2581,2581,2001,258
2022-06-131,2951,2951,2621,2661,4001,266
2022-06-101,2661,2691,2661,2699001,269
2022-06-091,2751,2771,2751,2778001,277
2022-06-081,2751,2751,2741,2756001,275
2022-06-071,2691,2761,2681,2722,3001,272
2022-06-061,2801,2801,2711,2759001,275
2022-06-031,2751,2801,2711,2801,0001,280
2022-06-021,2711,2811,2651,2702,2001,270
2022-06-011,2811,2821,2711,2802,1001,280
2022-05-311,2771,2811,2771,2811,8001,281
2022-05-301,2921,2921,2751,2753,4001,275
2022-05-271,2661,2741,2661,2744001,274
2022-05-261,2671,2721,2671,2707001,270
2022-05-251,2701,2721,2701,2724001,272
2022-05-241,2731,2731,2711,2734001,273
2022-05-231,2911,2961,2671,2819001,281
2022-05-201,2871,2871,2741,2769001,276
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