7916 光村印刷(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-26 | 771 | 771 | 771 | 771 | 2,000 | 7,710 |
| 1986-12-25 | 760 | 765 | 750 | 765 | 24,000 | 7,650 |
| 1986-12-23 | 810 | 810 | 800 | 800 | 45,000 | 8,000 |
| 1986-12-19 | 819 | 819 | 819 | 819 | 2,000 | 8,190 |
| 1986-12-17 | 820 | 820 | 820 | 820 | 3,000 | 8,200 |
| 1986-12-16 | 819 | 820 | 818 | 820 | 9,000 | 8,200 |
| 1986-12-12 | 819 | 819 | 819 | 819 | 2,000 | 8,190 |
| 1986-12-11 | 819 | 819 | 819 | 819 | 1,000 | 8,190 |
| 1986-12-10 | 820 | 820 | 819 | 819 | 2,000 | 8,190 |
| 1986-12-08 | 824 | 830 | 810 | 810 | 10,000 | 8,100 |
| 1986-12-05 | 829 | 831 | 820 | 820 | 67,000 | 8,200 |
| 1986-12-03 | 830 | 830 | 830 | 830 | 2,000 | 8,300 |
| 1986-12-01 | 860 | 860 | 860 | 860 | 3,000 | 8,600 |
| 1986-11-29 | 870 | 870 | 870 | 870 | 1,000 | 8,700 |
| 1986-11-28 | 820 | 870 | 820 | 869 | 15,000 | 8,690 |
| 1986-11-27 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 1986-11-26 | 830 | 830 | 830 | 830 | 1,000 | 8,300 |
| 1986-11-19 | 840 | 840 | 832 | 832 | 6,000 | 8,320 |
| 1986-11-17 | 880 | 890 | 880 | 880 | 7,000 | 8,800 |
| 1986-11-14 | 872 | 872 | 870 | 870 | 12,000 | 8,700 |
| 1986-11-13 | 832 | 832 | 832 | 832 | 2,000 | 8,320 |
| 1986-11-12 | 801 | 821 | 801 | 820 | 10,000 | 8,200 |
| 1986-11-11 | 780 | 790 | 780 | 790 | 6,000 | 7,900 |
| 1986-11-07 | 760 | 760 | 750 | 750 | 2,000 | 7,500 |
| 1986-11-06 | 761 | 761 | 760 | 760 | 3,000 | 7,600 |
| 1986-11-04 | 750 | 760 | 750 | 760 | 12,000 | 7,600 |
| 1986-10-31 | 799 | 799 | 780 | 780 | 6,000 | 7,800 |
| 1986-10-30 | 799 | 799 | 799 | 799 | 6,000 | 7,990 |
| 1986-10-29 | 800 | 805 | 799 | 805 | 18,000 | 8,050 |
| 1986-10-28 | 810 | 810 | 810 | 810 | 12,000 | 8,100 |
| 1986-10-27 | 825 | 825 | 825 | 825 | 3,000 | 8,250 |
| 1986-10-25 | 839 | 839 | 829 | 829 | 9,000 | 8,290 |
| 1986-10-22 | 889 | 889 | 889 | 889 | 1,000 | 8,890 |
| 1986-10-21 | 890 | 890 | 890 | 890 | 6,000 | 8,900 |
| 1986-10-17 | 880 | 900 | 879 | 900 | 13,000 | 9,000 |
| 1986-10-15 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 1986-10-14 | 889 | 900 | 889 | 900 | 8,000 | 9,000 |
| 1986-10-09 | 910 | 910 | 910 | 910 | 4,000 | 9,100 |
| 1986-10-08 | 900 | 910 | 900 | 900 | 13,000 | 9,000 |
| 1986-10-07 | 900 | 900 | 900 | 900 | 8,000 | 9,000 |
| 1986-10-06 | 940 | 940 | 921 | 921 | 24,000 | 9,210 |
| 1986-10-01 | 999 | 1,000 | 999 | 1,000 | 2,000 | 10,000 |
| 1986-09-30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1986-09-29 | 1,010 | 1,010 | 999 | 1,000 | 9,000 | 10,000 |
| 1986-09-27 | 959 | 1,010 | 959 | 1,010 | 23,000 | 10,100 |
| 1986-09-24 | 989 | 989 | 989 | 989 | 1,000 | 9,890 |
| 1986-09-22 | 989 | 989 | 989 | 989 | 3,000 | 9,890 |
| 1986-09-19 | 1,000 | 1,000 | 989 | 989 | 7,000 | 9,890 |
| 1986-09-18 | 1,000 | 1,010 | 999 | 1,010 | 11,000 | 10,100 |
| 1986-09-17 | 997 | 1,010 | 997 | 1,000 | 18,000 | 10,000 |
| 1986-09-16 | 999 | 1,000 | 998 | 1,000 | 5,000 | 10,000 |
| 1986-09-12 | 1,010 | 1,010 | 990 | 1,000 | 16,000 | 10,000 |
| 1986-09-11 | 1,030 | 1,040 | 1,010 | 1,010 | 8,000 | 10,100 |
| 1986-09-10 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 10,400 |
| 1986-09-09 | 1,050 | 1,050 | 1,040 | 1,040 | 7,000 | 10,400 |
| 1986-09-06 | 1,020 | 1,020 | 1,020 | 1,020 | 9,000 | 10,200 |
| 1986-09-05 | 1,170 | 1,170 | 1,100 | 1,100 | 39,000 | 11,000 |
| 1986-09-04 | 1,180 | 1,190 | 1,130 | 1,150 | 124,000 | 11,500 |
| 1986-09-03 | 1,100 | 1,160 | 1,090 | 1,150 | 215,000 | 11,500 |
| 1986-09-02 | 1,050 | 1,090 | 1,050 | 1,070 | 14,000 | 10,700 |
| 1986-08-30 | 1,000 | 1,100 | 1,000 | 1,040 | 37,000 | 10,400 |
| 1986-08-29 | 1,000 | 1,010 | 1,000 | 1,000 | 46,000 | 10,000 |
| 1986-08-28 | 1,000 | 1,000 | 990 | 1,000 | 18,000 | 10,000 |
| 1986-08-26 | 1,000 | 1,030 | 1,000 | 1,000 | 21,000 | 10,000 |
| 1986-08-21 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 10,000 |
| 1986-08-20 | 1,000 | 1,000 | 1,000 | 1,000 | 17,000 | 10,000 |
| 1986-08-19 | 1,080 | 1,080 | 1,060 | 1,060 | 6,000 | 10,600 |
| 1986-08-18 | 1,040 | 1,120 | 1,020 | 1,100 | 84,000 | 11,000 |
| 1986-08-15 | 999 | 1,030 | 995 | 1,030 | 11,000 | 10,300 |
| 1986-08-14 | 1,030 | 1,030 | 1,020 | 1,030 | 20,000 | 10,300 |
| 1986-08-13 | 1,140 | 1,140 | 1,050 | 1,050 | 14,000 | 10,500 |
| 1986-08-12 | 1,100 | 1,140 | 1,100 | 1,140 | 129,000 | 11,400 |
| 1986-08-11 | 1,080 | 1,110 | 1,070 | 1,110 | 59,000 | 11,100 |
| 1986-08-08 | 1,090 | 1,090 | 1,060 | 1,090 | 24,000 | 10,900 |
| 1986-08-07 | 1,100 | 1,150 | 1,040 | 1,050 | 111,000 | 10,500 |
| 1986-08-06 | 980 | 1,080 | 979 | 1,080 | 99,000 | 10,800 |
| 1986-08-05 | 980 | 980 | 979 | 980 | 34,000 | 9,800 |
| 1986-08-04 | 929 | 980 | 929 | 980 | 28,000 | 9,800 |
| 1986-08-01 | 979 | 989 | 979 | 989 | 10,000 | 9,890 |
| 1986-07-31 | 990 | 990 | 985 | 985 | 27,000 | 9,850 |
| 1986-07-30 | 990 | 995 | 988 | 988 | 49,000 | 9,880 |
| 1986-07-29 | 995 | 1,000 | 990 | 995 | 32,000 | 9,950 |
| 1986-07-28 | 990 | 990 | 990 | 990 | 10,000 | 9,900 |
| 1986-07-26 | 993 | 995 | 992 | 995 | 12,000 | 9,950 |
| 1986-07-25 | 987 | 997 | 983 | 983 | 15,000 | 9,830 |
| 1986-07-24 | 988 | 988 | 988 | 988 | 2,000 | 9,880 |
| 1986-07-23 | 988 | 988 | 980 | 987 | 15,000 | 9,870 |
| 1986-07-22 | 995 | 995 | 989 | 989 | 7,000 | 9,890 |
| 1986-07-21 | 1,050 | 1,050 | 1,020 | 1,030 | 34,000 | 10,300 |
| 1986-07-18 | 1,010 | 1,100 | 994 | 1,100 | 40,000 | 11,000 |
| 1986-07-17 | 1,070 | 1,090 | 1,010 | 1,010 | 17,000 | 10,100 |
| 1986-07-16 | 994 | 1,060 | 994 | 1,050 | 29,000 | 10,500 |
| 1986-07-15 | 990 | 1,000 | 990 | 991 | 30,000 | 9,910 |
| 1986-07-14 | 1,110 | 1,120 | 1,040 | 1,040 | 26,000 | 10,400 |
| 1986-07-11 | 1,110 | 1,130 | 1,080 | 1,120 | 61,000 | 11,200 |
| 1986-07-10 | 1,180 | 1,180 | 1,120 | 1,120 | 109,000 | 11,200 |
| 1986-07-09 | 1,100 | 1,180 | 1,080 | 1,180 | 283,000 | 11,800 |
| 1986-07-08 | 1,060 | 1,110 | 1,040 | 1,100 | 158,000 | 11,000 |
| 1986-07-07 | 1,050 | 1,100 | 1,040 | 1,100 | 125,000 | 11,000 |
| 1986-07-05 | 1,020 | 1,050 | 1,010 | 1,030 | 51,000 | 10,300 |
| 1986-07-04 | 1,050 | 1,050 | 1,010 | 1,030 | 57,000 | 10,300 |
| 1986-07-03 | 1,000 | 1,050 | 999 | 1,050 | 163,000 | 10,500 |
| 1986-07-02 | 995 | 1,000 | 980 | 999 | 142,000 | 9,990 |
| 1986-07-01 | 990 | 1,010 | 979 | 979 | 213,000 | 9,790 |
| 1986-06-30 | 950 | 990 | 949 | 981 | 153,000 | 9,810 |
| 1986-06-28 | 944 | 950 | 939 | 950 | 78,000 | 9,500 |
| 1986-06-27 | 944 | 944 | 911 | 939 | 110,000 | 9,390 |
| 1986-06-26 | 918 | 948 | 910 | 940 | 178,000 | 9,400 |
| 1986-06-25 | 880 | 910 | 880 | 910 | 125,000 | 9,100 |
| 1986-06-24 | 905 | 905 | 879 | 880 | 97,000 | 8,800 |
| 1986-06-23 | 855 | 915 | 855 | 915 | 89,000 | 9,150 |
| 1986-06-21 | 900 | 900 | 870 | 871 | 69,000 | 8,710 |
| 1986-06-20 | 918 | 918 | 880 | 880 | 193,000 | 8,800 |
| 1986-06-19 | 822 | 919 | 822 | 919 | 347,000 | 9,190 |
| 1986-06-18 | 779 | 820 | 770 | 819 | 208,000 | 8,190 |
| 1986-06-17 | 788 | 788 | 770 | 780 | 96,000 | 7,800 |
| 1986-06-16 | 788 | 788 | 760 | 784 | 67,000 | 7,840 |
| 1986-06-13 | 760 | 780 | 760 | 778 | 103,000 | 7,780 |
| 1986-06-12 | 745 | 761 | 730 | 750 | 91,000 | 7,500 |
| 1986-06-11 | 750 | 750 | 740 | 740 | 43,000 | 7,400 |
| 1986-06-10 | 745 | 745 | 729 | 744 | 91,000 | 7,440 |
| 1986-06-09 | 779 | 779 | 745 | 745 | 73,000 | 7,450 |
| 1986-06-07 | 750 | 780 | 745 | 780 | 100,000 | 7,800 |
| 1986-06-06 | 700 | 751 | 695 | 740 | 240,000 | 7,400 |
| 1986-06-05 | 715 | 720 | 698 | 698 | 206,000 | 6,980 |
| 1986-06-04 | 661 | 706 | 660 | 705 | 283,000 | 7,050 |
| 1986-06-03 | 660 | 665 | 651 | 651 | 71,000 | 6,510 |
| 1986-06-02 | 646 | 658 | 646 | 650 | 19,000 | 6,500 |
| 1986-05-31 | 651 | 655 | 645 | 645 | 49,000 | 6,450 |
| 1986-05-30 | 650 | 650 | 625 | 645 | 49,000 | 6,450 |
| 1986-05-29 | 655 | 655 | 652 | 652 | 13,000 | 6,520 |
| 1986-05-28 | 656 | 656 | 650 | 655 | 35,000 | 6,550 |
| 1986-05-27 | 650 | 650 | 630 | 650 | 35,000 | 6,500 |
| 1986-05-26 | 665 | 665 | 655 | 655 | 4,000 | 6,550 |
| 1986-05-24 | 660 | 660 | 650 | 655 | 7,000 | 6,550 |
| 1986-05-23 | 679 | 679 | 660 | 660 | 24,000 | 6,600 |
| 1986-05-22 | 652 | 680 | 652 | 670 | 37,000 | 6,700 |
| 1986-05-21 | 639 | 665 | 638 | 662 | 139,000 | 6,620 |
| 1986-05-19 | 638 | 639 | 634 | 639 | 26,000 | 6,390 |
| 1986-05-17 | 639 | 640 | 632 | 640 | 55,000 | 6,400 |
| 1986-05-16 | 639 | 639 | 638 | 638 | 3,000 | 6,380 |
| 1986-05-15 | 604 | 630 | 600 | 630 | 33,000 | 6,300 |
| 1986-05-14 | 610 | 610 | 605 | 605 | 6,000 | 6,050 |
| 1986-05-13 | 609 | 609 | 606 | 609 | 30,000 | 6,090 |
| 1986-05-12 | 620 | 620 | 615 | 615 | 4,000 | 6,150 |
| 1986-05-09 | 621 | 621 | 620 | 620 | 5,000 | 6,200 |
| 1986-05-08 | 615 | 616 | 615 | 615 | 5,000 | 6,150 |
| 1986-05-07 | 639 | 640 | 639 | 639 | 4,000 | 6,390 |
| 1986-05-06 | 633 | 639 | 633 | 639 | 3,000 | 6,390 |
| 1986-05-02 | 638 | 638 | 638 | 638 | 1,000 | 6,380 |
| 1986-05-01 | 629 | 629 | 629 | 629 | 7,000 | 6,290 |
| 1986-04-30 | 609 | 609 | 609 | 609 | 42,000 | 6,090 |
| 1986-04-26 | 649 | 649 | 649 | 649 | 3,000 | 6,490 |
| 1986-04-25 | 664 | 664 | 649 | 659 | 12,000 | 6,590 |
| 1986-04-24 | 665 | 675 | 665 | 665 | 124,000 | 6,650 |
| 1986-04-23 | 675 | 683 | 672 | 680 | 97,000 | 6,800 |
| 1986-04-22 | 680 | 684 | 673 | 684 | 60,000 | 6,840 |
| 1986-04-21 | 659 | 680 | 659 | 679 | 67,000 | 6,790 |
| 1986-04-19 | 679 | 688 | 670 | 670 | 100,000 | 6,700 |
| 1986-04-18 | 675 | 700 | 665 | 680 | 487,000 | 6,800 |
| 1986-04-17 | 600 | 673 | 600 | 665 | 370,000 | 6,650 |
| 1986-04-16 | 571 | 579 | 571 | 574 | 7,000 | 5,740 |
| 1986-04-15 | 610 | 610 | 582 | 582 | 15,000 | 5,820 |
| 1986-04-14 | 600 | 600 | 600 | 600 | 8,000 | 6,000 |
| 1986-04-11 | 560 | 562 | 556 | 562 | 9,000 | 5,620 |
| 1986-04-10 | 563 | 563 | 560 | 563 | 14,000 | 5,630 |
| 1986-04-09 | 568 | 568 | 568 | 568 | 6,000 | 5,680 |
| 1986-04-08 | 562 | 568 | 562 | 568 | 4,000 | 5,680 |
| 1986-04-07 | 568 | 568 | 560 | 568 | 17,000 | 5,680 |
| 1986-04-05 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 1986-04-04 | 569 | 569 | 568 | 568 | 18,000 | 5,680 |
| 1986-04-03 | 580 | 580 | 569 | 569 | 6,000 | 5,690 |
| 1986-04-02 | 589 | 589 | 580 | 585 | 26,000 | 5,850 |
| 1986-04-01 | 590 | 590 | 589 | 589 | 8,000 | 5,890 |
| 1986-03-31 | 596 | 596 | 595 | 596 | 17,000 | 5,960 |
| 1986-03-29 | 590 | 600 | 590 | 600 | 3,000 | 6,000 |
| 1986-03-28 | 598 | 598 | 595 | 595 | 25,000 | 5,950 |
| 1986-03-27 | 595 | 595 | 590 | 590 | 22,000 | 5,900 |
| 1986-03-26 | 590 | 609 | 590 | 609 | 3,000 | 6,090 |
| 1986-03-25 | 609 | 609 | 600 | 600 | 26,000 | 6,000 |
| 1986-03-24 | 610 | 610 | 610 | 610 | 5,000 | 6,100 |
| 1986-03-22 | 600 | 610 | 599 | 610 | 10,000 | 6,100 |
| 1986-03-20 | 610 | 610 | 590 | 600 | 19,000 | 6,000 |
| 1986-03-19 | 629 | 629 | 600 | 600 | 59,000 | 6,000 |
| 1986-03-18 | 610 | 615 | 610 | 610 | 19,000 | 6,100 |
| 1986-03-17 | 620 | 620 | 610 | 610 | 19,000 | 6,100 |
| 1986-03-15 | 608 | 610 | 608 | 610 | 5,000 | 6,100 |
| 1986-03-14 | 628 | 628 | 628 | 628 | 5,000 | 6,280 |
| 1986-03-13 | 629 | 629 | 624 | 628 | 26,000 | 6,280 |
| 1986-03-12 | 620 | 630 | 620 | 630 | 4,000 | 6,300 |
| 1986-03-11 | 640 | 640 | 620 | 620 | 8,000 | 6,200 |
| 1986-03-10 | 650 | 650 | 631 | 640 | 47,000 | 6,400 |
| 1986-03-07 | 620 | 630 | 620 | 630 | 21,000 | 6,300 |
| 1986-03-06 | 625 | 625 | 619 | 619 | 22,000 | 6,190 |
| 1986-03-05 | 624 | 631 | 624 | 625 | 77,000 | 6,250 |
| 1986-03-04 | 645 | 645 | 624 | 624 | 8,000 | 6,240 |
| 1986-03-03 | 650 | 665 | 645 | 645 | 25,000 | 6,450 |
| 1986-03-01 | 650 | 650 | 649 | 649 | 21,000 | 6,490 |
| 1986-02-28 | 660 | 660 | 650 | 650 | 39,000 | 6,500 |
| 1986-02-27 | 664 | 670 | 660 | 660 | 67,000 | 6,600 |
| 1986-02-26 | 693 | 693 | 669 | 675 | 119,000 | 6,750 |
| 1986-02-25 | 670 | 696 | 670 | 690 | 376,000 | 6,900 |
| 1986-02-24 | 675 | 681 | 663 | 663 | 166,000 | 6,630 |
| 1986-02-22 | 645 | 675 | 645 | 675 | 442,000 | 6,750 |
| 1986-02-21 | 623 | 645 | 620 | 645 | 520,000 | 6,450 |
| 1986-02-20 | 598 | 628 | 589 | 610 | 233,000 | 6,100 |
| 1986-02-19 | 609 | 609 | 585 | 600 | 36,000 | 6,000 |
| 1986-02-18 | 620 | 620 | 600 | 609 | 166,000 | 6,090 |
| 1986-02-17 | 600 | 620 | 600 | 610 | 231,000 | 6,100 |
| 1986-02-15 | 605 | 613 | 597 | 597 | 73,000 | 5,970 |
| 1986-02-14 | 570 | 629 | 560 | 614 | 458,000 | 6,140 |
| 1986-02-13 | 560 | 580 | 551 | 580 | 158,000 | 5,800 |
| 1986-02-12 | 527 | 551 | 526 | 536 | 35,000 | 5,360 |
| 1986-02-10 | 517 | 522 | 516 | 520 | 11,000 | 5,200 |
| 1986-02-07 | 511 | 515 | 511 | 515 | 4,000 | 5,150 |
| 1986-02-06 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 1986-02-05 | 511 | 517 | 510 | 510 | 3,000 | 5,100 |
| 1986-02-04 | 515 | 515 | 508 | 508 | 2,000 | 5,080 |
| 1986-02-03 | 510 | 515 | 510 | 515 | 3,000 | 5,150 |
| 1986-02-01 | 508 | 509 | 506 | 506 | 7,000 | 5,060 |
| 1986-01-30 | 519 | 520 | 501 | 501 | 14,000 | 5,010 |
| 1986-01-29 | 515 | 515 | 515 | 515 | 11,000 | 5,150 |
| 1986-01-28 | 531 | 531 | 530 | 531 | 23,000 | 5,310 |
| 1986-01-27 | 520 | 530 | 520 | 530 | 8,000 | 5,300 |
| 1986-01-25 | 520 | 520 | 520 | 520 | 10,000 | 5,200 |
| 1986-01-24 | 530 | 550 | 521 | 550 | 36,000 | 5,500 |
| 1986-01-23 | 545 | 545 | 536 | 536 | 14,000 | 5,360 |
| 1986-01-22 | 565 | 565 | 548 | 550 | 54,000 | 5,500 |
| 1986-01-21 | 545 | 575 | 545 | 565 | 49,000 | 5,650 |
| 1986-01-20 | 549 | 567 | 530 | 530 | 101,000 | 5,300 |
| 1986-01-18 | 535 | 540 | 530 | 540 | 17,000 | 5,400 |
| 1986-01-17 | 525 | 525 | 525 | 525 | 3,000 | 5,250 |
| 1986-01-16 | 517 | 517 | 516 | 517 | 18,000 | 5,170 |
| 1986-01-14 | 517 | 520 | 517 | 517 | 11,000 | 5,170 |
| 1986-01-13 | 531 | 531 | 517 | 517 | 10,000 | 5,170 |
| 1986-01-10 | 526 | 526 | 520 | 521 | 27,000 | 5,210 |
| 1986-01-09 | 520 | 530 | 520 | 526 | 12,000 | 5,260 |
| 1986-01-08 | 515 | 520 | 510 | 520 | 15,000 | 5,200 |
| 1986-01-07 | 548 | 548 | 520 | 520 | 36,000 | 5,200 |
| 1986-01-06 | 555 | 555 | 536 | 549 | 30,000 | 5,490 |
| 1986-01-04 | 588 | 588 | 580 | 580 | 3,000 | 5,800 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
