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 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 515 | 520 | 504 | 504 | 55,000 | 5,040 |
| 1984-12-27 | 519 | 525 | 501 | 525 | 56,000 | 5,250 |
| 1984-12-26 | 530 | 540 | 499 | 509 | 143,000 | 5,090 |
| 1984-12-25 | 550 | 550 | 520 | 520 | 151,000 | 5,200 |
| 1984-12-24 | 530 | 567 | 530 | 550 | 525,000 | 5,500 |
| 1984-12-22 | 483 | 510 | 480 | 510 | 196,000 | 5,100 |
| 1984-12-21 | 470 | 506 | 466 | 473 | 558,000 | 4,730 |
| 1984-12-20 | 450 | 466 | 441 | 466 | 229,000 | 4,660 |
| 1984-12-19 | 410 | 430 | 410 | 430 | 38,000 | 4,300 |
| 1984-12-18 | 412 | 415 | 396 | 400 | 41,000 | 4,000 |
| 1984-12-17 | 410 | 420 | 410 | 411 | 45,000 | 4,110 |
| 1984-12-15 | 415 | 417 | 414 | 414 | 15,000 | 4,140 |
| 1984-12-14 | 429 | 433 | 412 | 415 | 68,000 | 4,150 |
| 1984-12-13 | 423 | 450 | 423 | 440 | 160,000 | 4,400 |
| 1984-12-12 | 422 | 423 | 410 | 423 | 47,000 | 4,230 |
| 1984-12-11 | 426 | 430 | 415 | 427 | 48,000 | 4,270 |
| 1984-12-10 | 426 | 431 | 424 | 431 | 48,000 | 4,310 |
| 1984-12-07 | 445 | 455 | 430 | 431 | 227,000 | 4,310 |
| 1984-12-06 | 429 | 435 | 406 | 435 | 161,000 | 4,350 |
| 1984-12-05 | 380 | 444 | 378 | 442 | 320,000 | 4,420 |
| 1984-12-04 | 378 | 378 | 370 | 378 | 45,000 | 3,780 |
| 1984-12-03 | 404 | 405 | 380 | 380 | 99,000 | 3,800 |
| 1984-12-01 | 399 | 406 | 398 | 404 | 188,000 | 4,040 |
| 1984-11-30 | 349 | 400 | 349 | 399 | 207,000 | 3,990 |
| 1984-11-29 | 335 | 345 | 330 | 344 | 68,000 | 3,440 |
| 1984-11-28 | 322 | 330 | 322 | 330 | 48,000 | 3,300 |
| 1984-11-27 | 328 | 328 | 323 | 325 | 10,000 | 3,250 |
| 1984-11-26 | 322 | 323 | 322 | 323 | 7,000 | 3,230 |
| 1984-11-24 | 323 | 325 | 323 | 325 | 7,000 | 3,250 |
| 1984-11-22 | 330 | 330 | 323 | 323 | 7,000 | 3,230 |
| 1984-11-21 | 342 | 342 | 334 | 334 | 21,000 | 3,340 |
| 1984-11-20 | 334 | 349 | 330 | 340 | 58,000 | 3,400 |
| 1984-11-19 | 348 | 348 | 339 | 339 | 20,000 | 3,390 |
| 1984-11-17 | 345 | 350 | 344 | 350 | 17,000 | 3,500 |
| 1984-11-16 | 328 | 350 | 328 | 350 | 39,000 | 3,500 |
| 1984-11-15 | 319 | 320 | 315 | 320 | 24,000 | 3,200 |
| 1984-11-14 | 330 | 330 | 319 | 319 | 31,000 | 3,190 |
| 1984-11-13 | 345 | 345 | 324 | 325 | 42,000 | 3,250 |
| 1984-11-12 | 350 | 350 | 349 | 349 | 14,000 | 3,490 |
| 1984-11-09 | 362 | 362 | 349 | 350 | 72,000 | 3,500 |
| 1984-11-08 | 385 | 385 | 360 | 367 | 87,000 | 3,670 |
| 1984-11-07 | 375 | 394 | 375 | 380 | 336,000 | 3,800 |
| 1984-11-06 | 380 | 380 | 359 | 365 | 217,000 | 3,650 |
| 1984-11-05 | 339 | 383 | 338 | 383 | 420,000 | 3,830 |
| 1984-11-02 | 320 | 356 | 320 | 329 | 472,000 | 3,290 |
| 1984-11-01 | 325 | 330 | 310 | 320 | 94,000 | 3,200 |
| 1984-10-31 | 280 | 340 | 280 | 340 | 259,000 | 3,400 |
| 1984-10-30 | 281 | 285 | 279 | 285 | 34,000 | 2,850 |
| 1984-10-29 | 281 | 283 | 281 | 282 | 5,000 | 2,820 |
| 1984-10-27 | 283 | 283 | 281 | 281 | 8,000 | 2,810 |
| 1984-10-26 | 292 | 292 | 284 | 284 | 8,000 | 2,840 |
| 1984-10-25 | 299 | 299 | 289 | 293 | 28,000 | 2,930 |
| 1984-10-24 | 275 | 305 | 274 | 305 | 98,000 | 3,050 |
| 1984-10-23 | 266 | 267 | 265 | 265 | 15,000 | 2,650 |
| 1984-10-22 | 268 | 270 | 264 | 265 | 15,000 | 2,650 |
| 1984-10-20 | 255 | 266 | 255 | 266 | 13,000 | 2,660 |
| 1984-10-12 | 265 | 265 | 265 | 265 | 11,000 | 2,650 |
| 1984-10-11 | 246 | 248 | 246 | 248 | 4,000 | 2,480 |
| 1984-10-09 | 245 | 245 | 245 | 245 | 4,000 | 2,450 |
| 1984-10-06 | 231 | 231 | 231 | 231 | 4,000 | 2,310 |
| 1984-10-05 | 229 | 229 | 229 | 229 | 3,000 | 2,290 |
| 1984-10-03 | 219 | 219 | 215 | 215 | 7,000 | 2,150 |
| 1984-10-02 | 220 | 220 | 215 | 215 | 11,000 | 2,150 |
| 1984-10-01 | 229 | 229 | 229 | 229 | 5,000 | 2,290 |
| 1984-09-27 | 229 | 229 | 229 | 229 | 2,000 | 2,290 |
| 1984-09-26 | 221 | 221 | 220 | 220 | 6,000 | 2,200 |
| 1984-09-25 | 220 | 225 | 220 | 220 | 12,000 | 2,200 |
| 1984-09-22 | 225 | 225 | 220 | 220 | 19,000 | 2,200 |
| 1984-09-21 | 225 | 225 | 225 | 225 | 6,000 | 2,250 |
| 1984-09-20 | 220 | 221 | 220 | 220 | 23,000 | 2,200 |
| 1984-09-19 | 227 | 227 | 225 | 225 | 7,000 | 2,250 |
| 1984-09-18 | 222 | 222 | 220 | 222 | 11,000 | 2,220 |
| 1984-09-17 | 227 | 227 | 227 | 227 | 1,000 | 2,270 |
| 1984-09-14 | 225 | 225 | 225 | 225 | 11,000 | 2,250 |
| 1984-09-13 | 229 | 230 | 229 | 230 | 3,000 | 2,300 |
| 1984-09-12 | 230 | 230 | 229 | 229 | 11,000 | 2,290 |
| 1984-09-11 | 230 | 230 | 225 | 225 | 4,000 | 2,250 |
| 1984-09-10 | 230 | 230 | 230 | 230 | 5,000 | 2,300 |
| 1984-09-07 | 241 | 241 | 235 | 235 | 5,000 | 2,350 |
| 1984-09-06 | 241 | 241 | 239 | 239 | 3,000 | 2,390 |
| 1984-09-05 | 240 | 240 | 240 | 240 | 7,000 | 2,400 |
| 1984-09-01 | 230 | 230 | 230 | 230 | 10,000 | 2,300 |
| 1984-08-30 | 224 | 224 | 220 | 220 | 13,000 | 2,200 |
| 1984-08-29 | 224 | 224 | 224 | 224 | 11,000 | 2,240 |
| 1984-08-28 | 233 | 233 | 224 | 224 | 10,000 | 2,240 |
| 1984-08-27 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 1984-08-25 | 225 | 225 | 225 | 225 | 10,000 | 2,250 |
| 1984-08-24 | 225 | 225 | 224 | 224 | 11,000 | 2,240 |
| 1984-08-23 | 229 | 229 | 229 | 229 | 6,000 | 2,290 |
| 1984-08-22 | 230 | 230 | 229 | 229 | 7,000 | 2,290 |
| 1984-08-21 | 229 | 229 | 229 | 229 | 1,000 | 2,290 |
| 1984-08-18 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1984-08-14 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1984-08-07 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 1984-08-06 | 235 | 235 | 235 | 235 | 3,000 | 2,350 |
| 1984-08-03 | 236 | 236 | 236 | 236 | 4,000 | 2,360 |
| 1984-08-02 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 1984-08-01 | 250 | 250 | 245 | 245 | 6,000 | 2,450 |
| 1984-07-31 | 254 | 254 | 254 | 254 | 11,000 | 2,540 |
| 1984-07-30 | 254 | 254 | 253 | 253 | 7,000 | 2,530 |
| 1984-07-26 | 261 | 261 | 251 | 251 | 5,000 | 2,510 |
| 1984-07-24 | 270 | 270 | 270 | 270 | 6,000 | 2,700 |
| 1984-07-23 | 271 | 272 | 271 | 272 | 2,000 | 2,720 |
| 1984-07-21 | 271 | 271 | 271 | 271 | 2,000 | 2,710 |
| 1984-07-20 | 265 | 270 | 265 | 270 | 79,000 | 2,700 |
| 1984-07-19 | 259 | 265 | 259 | 265 | 100,000 | 2,650 |
| 1984-07-18 | 269 | 269 | 269 | 269 | 2,000 | 2,690 |
| 1984-07-17 | 270 | 270 | 269 | 269 | 15,000 | 2,690 |
| 1984-07-16 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 1984-07-06 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1984-07-04 | 281 | 281 | 281 | 281 | 15,000 | 2,810 |
| 1984-07-03 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 1984-07-02 | 280 | 285 | 280 | 285 | 5,000 | 2,850 |
| 1984-06-30 | 290 | 290 | 290 | 290 | 8,000 | 2,900 |
| 1984-06-29 | 274 | 287 | 270 | 287 | 83,000 | 2,870 |
| 1984-06-22 | 245 | 245 | 240 | 240 | 6,000 | 2,400 |
| 1984-06-18 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 1984-06-13 | 250 | 250 | 245 | 245 | 7,000 | 2,450 |
| 1984-06-12 | 255 | 259 | 255 | 259 | 2,000 | 2,590 |
| 1984-06-11 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 1984-06-08 | 260 | 260 | 260 | 260 | 6,000 | 2,600 |
| 1984-06-07 | 239 | 250 | 239 | 250 | 4,000 | 2,500 |
| 1984-06-06 | 240 | 240 | 240 | 240 | 6,000 | 2,400 |
| 1984-06-05 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1984-05-31 | 272 | 272 | 267 | 267 | 7,000 | 2,670 |
| 1984-05-30 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1984-05-25 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 1984-05-24 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1984-05-22 | 283 | 283 | 283 | 283 | 1,000 | 2,830 |
| 1984-05-17 | 280 | 280 | 280 | 280 | 11,000 | 2,800 |
| 1984-05-16 | 279 | 279 | 279 | 279 | 2,000 | 2,790 |
| 1984-05-15 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 1984-05-11 | 279 | 279 | 279 | 279 | 2,000 | 2,790 |
| 1984-05-10 | 279 | 279 | 279 | 279 | 3,000 | 2,790 |
| 1984-05-04 | 294 | 294 | 294 | 294 | 3,000 | 2,940 |
| 1984-05-02 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 1984-05-01 | 296 | 296 | 296 | 296 | 1,000 | 2,960 |
| 1984-04-28 | 296 | 296 | 296 | 296 | 2,000 | 2,960 |
| 1984-04-18 | 301 | 301 | 301 | 301 | 8,000 | 3,010 |
| 1984-04-17 | 315 | 316 | 315 | 316 | 33,000 | 3,160 |
| 1984-04-11 | 291 | 291 | 291 | 291 | 5,000 | 2,910 |
| 1984-04-10 | 290 | 290 | 290 | 290 | 4,000 | 2,900 |
| 1984-04-09 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1984-04-07 | 284 | 284 | 284 | 284 | 2,000 | 2,840 |
| 1984-04-04 | 297 | 298 | 297 | 298 | 7,000 | 2,980 |
| 1984-04-03 | 299 | 299 | 299 | 299 | 5,000 | 2,990 |
| 1984-03-31 | 313 | 313 | 313 | 313 | 3,000 | 3,130 |
| 1984-03-30 | 313 | 313 | 312 | 312 | 10,000 | 3,120 |
| 1984-03-29 | 314 | 314 | 308 | 313 | 20,000 | 3,130 |
| 1984-03-28 | 290 | 325 | 290 | 325 | 234,000 | 3,250 |
| 1984-03-27 | 280 | 298 | 280 | 295 | 28,000 | 2,950 |
| 1984-03-26 | 283 | 283 | 283 | 283 | 3,000 | 2,830 |
| 1984-03-24 | 285 | 285 | 285 | 285 | 51,000 | 2,850 |
| 1984-03-23 | 245 | 260 | 245 | 260 | 6,000 | 2,600 |
| 1984-03-22 | 243 | 243 | 240 | 240 | 25,000 | 2,400 |
| 1984-03-21 | 265 | 266 | 260 | 265 | 13,000 | 2,650 |
| 1984-03-19 | 270 | 270 | 270 | 270 | 5,000 | 2,700 |
| 1984-03-17 | 274 | 274 | 274 | 274 | 9,000 | 2,740 |
| 1984-03-15 | 290 | 290 | 288 | 288 | 2,000 | 2,880 |
| 1984-03-14 | 291 | 292 | 291 | 292 | 17,000 | 2,920 |
| 1984-03-13 | 294 | 305 | 290 | 304 | 77,000 | 3,040 |
| 1984-03-12 | 294 | 295 | 293 | 295 | 34,000 | 2,950 |
| 1984-03-09 | 294 | 295 | 294 | 295 | 32,000 | 2,950 |
| 1984-03-08 | 290 | 295 | 285 | 295 | 180,000 | 2,950 |
| 1984-03-07 | 285 | 290 | 285 | 285 | 65,000 | 2,850 |
| 1984-03-06 | 291 | 291 | 285 | 285 | 19,000 | 2,850 |
| 1984-03-05 | 292 | 295 | 290 | 295 | 15,000 | 2,950 |
| 1984-03-03 | 295 | 300 | 295 | 295 | 14,000 | 2,950 |
| 1984-03-02 | 307 | 307 | 295 | 295 | 39,000 | 2,950 |
| 1984-03-01 | 300 | 320 | 300 | 309 | 201,000 | 3,090 |
| 1984-02-29 | 309 | 310 | 290 | 300 | 129,000 | 3,000 |
| 1984-02-28 | 290 | 314 | 286 | 313 | 105,000 | 3,130 |
| 1984-02-27 | 270 | 293 | 268 | 293 | 65,000 | 2,930 |
| 1984-02-25 | 265 | 275 | 265 | 275 | 27,000 | 2,750 |
| 1984-02-24 | 264 | 290 | 264 | 285 | 159,000 | 2,850 |
| 1984-02-23 | 255 | 265 | 249 | 249 | 109,000 | 2,490 |
| 1984-02-22 | 230 | 267 | 230 | 267 | 386,000 | 2,670 |
| 1984-02-21 | 223 | 228 | 223 | 228 | 16,000 | 2,280 |
| 1984-02-20 | 228 | 228 | 223 | 225 | 14,000 | 2,250 |
| 1984-02-18 | 225 | 228 | 225 | 228 | 7,000 | 2,280 |
| 1984-02-17 | 220 | 223 | 220 | 223 | 6,000 | 2,230 |
| 1984-02-16 | 217 | 220 | 217 | 220 | 11,000 | 2,200 |
| 1984-02-15 | 210 | 220 | 210 | 220 | 5,000 | 2,200 |
| 1984-02-14 | 219 | 219 | 210 | 210 | 9,000 | 2,100 |
| 1984-02-13 | 219 | 219 | 219 | 219 | 2,000 | 2,190 |
| 1984-02-10 | 216 | 216 | 216 | 216 | 9,000 | 2,160 |
| 1984-02-09 | 216 | 218 | 215 | 215 | 14,000 | 2,150 |
| 1984-02-08 | 216 | 216 | 216 | 216 | 13,000 | 2,160 |
| 1984-02-07 | 212 | 216 | 212 | 216 | 16,000 | 2,160 |
| 1984-02-06 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 1984-02-03 | 215 | 215 | 215 | 215 | 3,000 | 2,150 |
| 1984-01-30 | 205 | 206 | 205 | 206 | 16,000 | 2,060 |
| 1984-01-27 | 205 | 205 | 205 | 205 | 3,000 | 2,050 |
| 1984-01-26 | 210 | 210 | 201 | 201 | 6,000 | 2,010 |
| 1984-01-24 | 219 | 219 | 215 | 215 | 4,000 | 2,150 |
| 1984-01-23 | 223 | 223 | 220 | 220 | 48,000 | 2,200 |
| 1984-01-21 | 220 | 223 | 220 | 223 | 7,000 | 2,230 |
| 1984-01-20 | 215 | 220 | 215 | 220 | 10,000 | 2,200 |
| 1984-01-19 | 202 | 205 | 202 | 205 | 4,000 | 2,050 |
| 1984-01-13 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1984-01-10 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
