7916 光村印刷(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-2851552050450455,0005,040
1984-12-2751952550152556,0005,250
1984-12-26530540499509143,0005,090
1984-12-25550550520520151,0005,200
1984-12-24530567530550525,0005,500
1984-12-22483510480510196,0005,100
1984-12-21470506466473558,0004,730
1984-12-20450466441466229,0004,660
1984-12-1941043041043038,0004,300
1984-12-1841241539640041,0004,000
1984-12-1741042041041145,0004,110
1984-12-1541541741441415,0004,140
1984-12-1442943341241568,0004,150
1984-12-13423450423440160,0004,400
1984-12-1242242341042347,0004,230
1984-12-1142643041542748,0004,270
1984-12-1042643142443148,0004,310
1984-12-07445455430431227,0004,310
1984-12-06429435406435161,0004,350
1984-12-05380444378442320,0004,420
1984-12-0437837837037845,0003,780
1984-12-0340440538038099,0003,800
1984-12-01399406398404188,0004,040
1984-11-30349400349399207,0003,990
1984-11-2933534533034468,0003,440
1984-11-2832233032233048,0003,300
1984-11-2732832832332510,0003,250
1984-11-263223233223237,0003,230
1984-11-243233253233257,0003,250
1984-11-223303303233237,0003,230
1984-11-2134234233433421,0003,340
1984-11-2033434933034058,0003,400
1984-11-1934834833933920,0003,390
1984-11-1734535034435017,0003,500
1984-11-1632835032835039,0003,500
1984-11-1531932031532024,0003,200
1984-11-1433033031931931,0003,190
1984-11-1334534532432542,0003,250
1984-11-1235035034934914,0003,490
1984-11-0936236234935072,0003,500
1984-11-0838538536036787,0003,670
1984-11-07375394375380336,0003,800
1984-11-06380380359365217,0003,650
1984-11-05339383338383420,0003,830
1984-11-02320356320329472,0003,290
1984-11-0132533031032094,0003,200
1984-10-31280340280340259,0003,400
1984-10-3028128527928534,0002,850
1984-10-292812832812825,0002,820
1984-10-272832832812818,0002,810
1984-10-262922922842848,0002,840
1984-10-2529929928929328,0002,930
1984-10-2427530527430598,0003,050
1984-10-2326626726526515,0002,650
1984-10-2226827026426515,0002,650
1984-10-2025526625526613,0002,660
1984-10-1226526526526511,0002,650
1984-10-112462482462484,0002,480
1984-10-092452452452454,0002,450
1984-10-062312312312314,0002,310
1984-10-052292292292293,0002,290
1984-10-032192192152157,0002,150
1984-10-0222022021521511,0002,150
1984-10-012292292292295,0002,290
1984-09-272292292292292,0002,290
1984-09-262212212202206,0002,200
1984-09-2522022522022012,0002,200
1984-09-2222522522022019,0002,200
1984-09-212252252252256,0002,250
1984-09-2022022122022023,0002,200
1984-09-192272272252257,0002,250
1984-09-1822222222022211,0002,220
1984-09-172272272272271,0002,270
1984-09-1422522522522511,0002,250
1984-09-132292302292303,0002,300
1984-09-1223023022922911,0002,290
1984-09-112302302252254,0002,250
1984-09-102302302302305,0002,300
1984-09-072412412352355,0002,350
1984-09-062412412392393,0002,390
1984-09-052402402402407,0002,400
1984-09-0123023023023010,0002,300
1984-08-3022422422022013,0002,200
1984-08-2922422422422411,0002,240
1984-08-2823323322422410,0002,240
1984-08-272352352352351,0002,350
1984-08-2522522522522510,0002,250
1984-08-2422522522422411,0002,240
1984-08-232292292292296,0002,290
1984-08-222302302292297,0002,290
1984-08-212292292292291,0002,290
1984-08-182302302302301,0002,300
1984-08-142302302302301,0002,300
1984-08-072352352352352,0002,350
1984-08-062352352352353,0002,350
1984-08-032362362362364,0002,360
1984-08-022402402402403,0002,400
1984-08-012502502452456,0002,450
1984-07-3125425425425411,0002,540
1984-07-302542542532537,0002,530
1984-07-262612612512515,0002,510
1984-07-242702702702706,0002,700
1984-07-232712722712722,0002,720
1984-07-212712712712712,0002,710
1984-07-2026527026527079,0002,700
1984-07-19259265259265100,0002,650
1984-07-182692692692692,0002,690
1984-07-1727027026926915,0002,690
1984-07-162702702702703,0002,700
1984-07-062802802802802,0002,800
1984-07-0428128128128115,0002,810
1984-07-032852852852852,0002,850
1984-07-022802852802855,0002,850
1984-06-302902902902908,0002,900
1984-06-2927428727028783,0002,870
1984-06-222452452402406,0002,400
1984-06-182452452452451,0002,450
1984-06-132502502452457,0002,450
1984-06-122552592552592,0002,590
1984-06-112602602602603,0002,600
1984-06-082602602602606,0002,600
1984-06-072392502392504,0002,500
1984-06-062402402402406,0002,400
1984-06-052502502502501,0002,500
1984-05-312722722672677,0002,670
1984-05-302702702702702,0002,700
1984-05-252752752752752,0002,750
1984-05-242702702702702,0002,700
1984-05-222832832832831,0002,830
1984-05-1728028028028011,0002,800
1984-05-162792792792792,0002,790
1984-05-152752752752752,0002,750
1984-05-112792792792792,0002,790
1984-05-102792792792793,0002,790
1984-05-042942942942943,0002,940
1984-05-022952952952951,0002,950
1984-05-012962962962961,0002,960
1984-04-282962962962962,0002,960
1984-04-183013013013018,0003,010
1984-04-1731531631531633,0003,160
1984-04-112912912912915,0002,910
1984-04-102902902902904,0002,900
1984-04-092902902902901,0002,900
1984-04-072842842842842,0002,840
1984-04-042972982972987,0002,980
1984-04-032992992992995,0002,990
1984-03-313133133133133,0003,130
1984-03-3031331331231210,0003,120
1984-03-2931431430831320,0003,130
1984-03-28290325290325234,0003,250
1984-03-2728029828029528,0002,950
1984-03-262832832832833,0002,830
1984-03-2428528528528551,0002,850
1984-03-232452602452606,0002,600
1984-03-2224324324024025,0002,400
1984-03-2126526626026513,0002,650
1984-03-192702702702705,0002,700
1984-03-172742742742749,0002,740
1984-03-152902902882882,0002,880
1984-03-1429129229129217,0002,920
1984-03-1329430529030477,0003,040
1984-03-1229429529329534,0002,950
1984-03-0929429529429532,0002,950
1984-03-08290295285295180,0002,950
1984-03-0728529028528565,0002,850
1984-03-0629129128528519,0002,850
1984-03-0529229529029515,0002,950
1984-03-0329530029529514,0002,950
1984-03-0230730729529539,0002,950
1984-03-01300320300309201,0003,090
1984-02-29309310290300129,0003,000
1984-02-28290314286313105,0003,130
1984-02-2727029326829365,0002,930
1984-02-2526527526527527,0002,750
1984-02-24264290264285159,0002,850
1984-02-23255265249249109,0002,490
1984-02-22230267230267386,0002,670
1984-02-2122322822322816,0002,280
1984-02-2022822822322514,0002,250
1984-02-182252282252287,0002,280
1984-02-172202232202236,0002,230
1984-02-1621722021722011,0002,200
1984-02-152102202102205,0002,200
1984-02-142192192102109,0002,100
1984-02-132192192192192,0002,190
1984-02-102162162162169,0002,160
1984-02-0921621821521514,0002,150
1984-02-0821621621621613,0002,160
1984-02-0721221621221616,0002,160
1984-02-062152152152151,0002,150
1984-02-032152152152153,0002,150
1984-01-3020520620520616,0002,060
1984-01-272052052052053,0002,050
1984-01-262102102012016,0002,010
1984-01-242192192152154,0002,150
1984-01-2322322322022048,0002,200
1984-01-212202232202237,0002,230
1984-01-2021522021522010,0002,200
1984-01-192022052022054,0002,050
1984-01-132002002002001,0002,000
1984-01-101951951951952,0001,950

分割・併合履歴 : [2017-09-27]1株→0.1株