7916 光村印刷(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-27 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 1983-12-26 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 1983-12-23 | 184 | 185 | 183 | 183 | 5,000 | 1,830 |
| 1983-12-20 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 1983-12-19 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 1983-12-17 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 1983-12-15 | 181 | 181 | 181 | 181 | 6,000 | 1,810 |
| 1983-12-14 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 1983-12-13 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 1983-12-01 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 1983-11-30 | 206 | 206 | 206 | 206 | 5,000 | 2,060 |
| 1983-11-29 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 1983-11-28 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 1983-11-26 | 205 | 205 | 205 | 205 | 3,000 | 2,050 |
| 1983-11-25 | 205 | 206 | 205 | 206 | 6,000 | 2,060 |
| 1983-11-24 | 205 | 205 | 205 | 205 | 6,000 | 2,050 |
| 1983-11-18 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 1983-11-17 | 206 | 206 | 206 | 206 | 4,000 | 2,060 |
| 1983-11-16 | 205 | 206 | 205 | 206 | 2,000 | 2,060 |
| 1983-11-15 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 1983-11-09 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 1983-10-28 | 190 | 190 | 187 | 187 | 2,000 | 1,870 |
| 1983-10-18 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1983-10-17 | 188 | 190 | 188 | 190 | 3,000 | 1,900 |
| 1983-10-07 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 1983-10-03 | 188 | 188 | 188 | 188 | 4,000 | 1,880 |
| 1983-09-24 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 1983-09-22 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 1983-09-21 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 1983-09-20 | 189 | 189 | 188 | 188 | 4,000 | 1,880 |
| 1983-09-19 | 188 | 188 | 188 | 188 | 3,000 | 1,880 |
| 1983-09-13 | 189 | 189 | 189 | 189 | 2,000 | 1,890 |
| 1983-09-09 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 1983-09-02 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1983-09-01 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 1983-08-31 | 190 | 190 | 190 | 190 | 6,000 | 1,900 |
| 1983-08-30 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1983-08-22 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1983-08-20 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1983-08-18 | 190 | 190 | 190 | 190 | 5,000 | 1,900 |
| 1983-08-09 | 190 | 190 | 190 | 190 | 10,000 | 1,900 |
| 1983-08-03 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 1983-07-25 | 200 | 200 | 200 | 200 | 8,000 | 2,000 |
| 1983-07-18 | 175 | 176 | 175 | 176 | 4,000 | 1,760 |
| 1983-07-07 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 1983-07-01 | 172 | 172 | 172 | 172 | 5,000 | 1,720 |
| 1983-06-30 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 1983-06-25 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 1983-06-24 | 171 | 171 | 171 | 171 | 4,000 | 1,710 |
| 1983-06-13 | 191 | 191 | 191 | 191 | 2,000 | 1,910 |
| 1983-06-08 | 190 | 190 | 190 | 190 | 5,000 | 1,900 |
| 1983-06-07 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1983-06-06 | 190 | 190 | 190 | 190 | 5,000 | 1,900 |
| 1983-06-04 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 1983-06-03 | 191 | 191 | 190 | 190 | 5,000 | 1,900 |
| 1983-05-31 | 191 | 191 | 191 | 191 | 4,000 | 1,910 |
| 1983-05-30 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1983-05-25 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1983-05-24 | 185 | 185 | 185 | 185 | 6,000 | 1,850 |
| 1983-05-20 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 1983-05-14 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 1983-05-13 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 1983-05-10 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 1983-05-09 | 188 | 188 | 188 | 188 | 4,000 | 1,880 |
| 1983-05-06 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 1983-04-26 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 1983-04-25 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 1983-04-23 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 1983-04-20 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 1983-04-15 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 1983-04-14 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 1983-04-13 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 1983-04-11 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 1983-04-07 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1983-04-05 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 1983-04-04 | 200 | 203 | 200 | 203 | 5,000 | 2,030 |
| 1983-04-02 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 1983-04-01 | 193 | 193 | 193 | 193 | 2,000 | 1,930 |
| 1983-03-31 | 193 | 193 | 193 | 193 | 2,000 | 1,930 |
| 1983-03-30 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 1983-03-29 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 1983-03-28 | 190 | 190 | 190 | 190 | 11,000 | 1,900 |
| 1983-03-26 | 190 | 190 | 190 | 190 | 14,000 | 1,900 |
| 1983-03-15 | 184 | 184 | 184 | 184 | 2,000 | 1,840 |
| 1983-03-14 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 1983-03-11 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 1983-03-09 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 1983-03-08 | 187 | 187 | 187 | 187 | 3,000 | 1,870 |
| 1983-03-07 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 1983-03-01 | 185 | 185 | 185 | 185 | 6,000 | 1,850 |
| 1983-02-28 | 184 | 184 | 184 | 184 | 2,000 | 1,840 |
| 1983-02-24 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 1983-02-23 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 1983-02-15 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 1983-02-14 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 1983-02-12 | 175 | 175 | 175 | 175 | 4,000 | 1,750 |
| 1983-02-10 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 1983-02-04 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 1983-02-03 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 1983-02-02 | 173 | 175 | 173 | 175 | 4,000 | 1,750 |
| 1983-02-01 | 171 | 173 | 171 | 173 | 3,000 | 1,730 |
| 1983-01-27 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1983-01-26 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1983-01-25 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 1983-01-24 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 1983-01-22 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 1983-01-21 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 1983-01-17 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1983-01-14 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 1983-01-13 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 1983-01-07 | 175 | 175 | 175 | 175 | 20,000 | 1,750 |
| 1983-01-05 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
