7916 光村印刷(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-25	1,230	1,230	1,230	1,230	3,000	12,300
1987-12-23	1,230	1,230	1,230	1,230	13,000	12,300
1987-12-22	1,230	1,230	1,230	1,230	2,000	12,300
1987-12-18	1,250	1,250	1,250	1,250	6,000	12,500
1987-12-17	1,290	1,290	1,270	1,270	5,000	12,700
1987-12-09	1,280	1,350	1,280	1,350	12,000	13,500
1987-12-08	1,230	1,300	1,230	1,300	15,000	13,000
1987-11-30	1,290	1,290	1,290	1,290	3,000	12,900
1987-11-26	1,290	1,290	1,290	1,290	2,000	12,900
1987-11-25	1,310	1,310	1,310	1,310	1,000	13,100
1987-11-19	1,310	1,310	1,310	1,310	1,000	13,100
1987-11-18	1,290	1,290	1,290	1,290	1,000	12,900
1987-11-16	1,290	1,310	1,290	1,310	4,000	13,100
1987-11-13	1,230	1,290	1,230	1,290	5,000	12,900
1987-11-12	1,270	1,270	1,220	1,220	2,000	12,200
1987-11-11	1,290	1,290	1,230	1,290	11,000	12,900
1987-11-10	1,300	1,300	1,300	1,300	5,000	13,000
1987-11-09	1,310	1,350	1,290	1,350	10,000	13,500
1987-11-07	1,320	1,320	1,320	1,320	6,000	13,200
1987-11-06	1,430	1,430	1,400	1,400	32,000	14,000
1987-11-05	1,470	1,470	1,460	1,460	3,000	14,600
1987-11-04	1,430	1,500	1,430	1,490	15,000	14,900
1987-11-02	1,470	1,470	1,470	1,470	5,000	14,700
1987-10-31	1,440	1,450	1,440	1,450	12,000	14,500
1987-10-30	1,400	1,440	1,400	1,440	20,000	14,400
1987-10-29	1,290	1,360	1,290	1,350	16,000	13,500
1987-10-28	1,320	1,320	1,310	1,310	4,000	13,100
1987-10-27	1,300	1,300	1,300	1,300	12,000	13,000
1987-10-24	1,400	1,400	1,400	1,400	2,000	14,000
1987-10-23	1,400	1,440	1,400	1,400	20,000	14,000
1987-10-22	1,430	1,480	1,410	1,410	22,000	14,100
1987-10-21	1,400	1,470	1,400	1,420	23,000	14,200
1987-10-20	1,430	1,430	1,420	1,420	24,000	14,200
1987-10-19	1,540	1,590	1,540	1,590	20,000	15,900
1987-10-16	1,650	1,650	1,580	1,630	57,000	16,300
1987-10-15	1,530	1,680	1,530	1,670	381,000	16,700
1987-10-14	1,530	1,560	1,500	1,500	62,000	15,000
1987-10-13	1,530	1,530	1,500	1,500	17,000	15,000
1987-10-12	1,550	1,550	1,530	1,530	12,000	15,300
1987-10-09	1,530	1,540	1,480	1,530	31,000	15,300
1987-10-08	1,530	1,530	1,500	1,530	10,000	15,300
1987-10-07	1,500	1,580	1,480	1,550	45,000	15,500
1987-10-06	1,580	1,610	1,530	1,530	151,000	15,300
1987-10-05	1,510	1,610	1,500	1,590	73,000	15,900
1987-10-03	1,520	1,520	1,500	1,520	98,000	15,200
1987-10-02	1,450	1,530	1,450	1,530	73,000	15,300
1987-10-01	1,450	1,480	1,450	1,480	18,000	14,800
1987-09-30	1,450	1,470	1,450	1,470	10,000	14,700
1987-09-29	1,470	1,500	1,450	1,500	8,000	15,000
1987-09-28	1,470	1,490	1,470	1,490	13,000	14,900
1987-09-26	1,480	1,500	1,480	1,500	23,000	15,000
1987-09-25	1,440	1,450	1,440	1,450	13,000	14,500
1987-09-24	1,470	1,480	1,470	1,480	2,000	14,800
1987-09-22	1,470	1,470	1,410	1,450	24,000	14,500
1987-09-21	1,500	1,530	1,450	1,450	41,000	14,500
1987-09-18	1,500	1,500	1,480	1,500	23,000	15,000
1987-09-17	1,460	1,460	1,440	1,440	14,000	14,400
1987-09-16	1,500	1,500	1,460	1,460	21,000	14,600
1987-09-14	1,570	1,580	1,520	1,520	134,000	15,200
1987-09-11	1,460	1,540	1,460	1,540	301,000	15,400
1987-09-10	1,490	1,520	1,460	1,480	93,000	14,800
1987-09-09	1,430	1,510	1,400	1,450	191,000	14,500
1987-09-08	1,370	1,440	1,360	1,440	136,000	14,400
1987-09-07	1,430	1,430	1,370	1,370	22,000	13,700
1987-09-05	1,450	1,450	1,390	1,390	52,000	13,900
1987-09-04	1,390	1,490	1,390	1,450	115,000	14,500
1987-09-03	1,380	1,390	1,360	1,370	14,000	13,700
1987-09-02	1,400	1,400	1,380	1,380	61,000	13,800
1987-09-01	1,370	1,400	1,370	1,400	59,000	14,000
1987-08-31	1,390	1,390	1,350	1,360	38,000	13,600
1987-08-29	1,400	1,420	1,360	1,400	126,000	14,000
1987-08-28	1,350	1,440	1,340	1,390	295,000	13,900
1987-08-27	1,300	1,370	1,300	1,340	119,000	13,400
1987-08-26	1,250	1,300	1,250	1,290	17,000	12,900
1987-08-25	1,290	1,290	1,260	1,260	6,000	12,600
1987-08-24	1,300	1,300	1,300	1,300	6,000	13,000
1987-08-22	1,300	1,320	1,300	1,320	30,000	13,200
1987-08-21	1,290	1,330	1,280	1,300	63,000	13,000
1987-08-20	1,300	1,310	1,250	1,300	42,000	13,000
1987-08-19	1,190	1,260	1,190	1,260	14,000	12,600
1987-08-18	1,170	1,170	1,170	1,170	10,000	11,700
1987-08-17	1,170	1,180	1,160	1,160	9,000	11,600
1987-08-13	1,150	1,160	1,140	1,140	6,000	11,400
1987-08-12	1,200	1,200	1,160	1,160	3,000	11,600
1987-08-11	1,170	1,190	1,170	1,190	2,000	11,900
1987-08-10	1,160	1,190	1,160	1,190	3,000	11,900
1987-08-07	1,190	1,190	1,160	1,160	7,000	11,600
1987-08-06	1,200	1,200	1,190	1,190	9,000	11,900
1987-08-05	1,160	1,200	1,160	1,200	5,000	12,000
1987-08-04	1,200	1,200	1,200	1,200	2,000	12,000
1987-08-03	1,200	1,200	1,200	1,200	9,000	12,000
1987-08-01	1,240	1,240	1,200	1,200	2,000	12,000
1987-07-31	1,210	1,250	1,210	1,250	7,000	12,500
1987-07-30	1,240	1,250	1,200	1,200	4,000	12,000
1987-07-29	1,250	1,270	1,250	1,250	13,000	12,500
1987-07-28	1,220	1,220	1,220	1,220	3,000	12,200
1987-07-27	1,200	1,200	1,200	1,200	5,000	12,000
1987-07-25	1,240	1,240	1,240	1,240	1,000	12,400
1987-07-24	1,210	1,270	1,210	1,270	9,000	12,700
1987-07-23	1,200	1,230	1,200	1,230	8,000	12,300
1987-07-22	1,230	1,230	1,230	1,230	12,000	12,300
1987-07-21	1,290	1,290	1,250	1,270	15,000	12,700
1987-07-20	1,300	1,300	1,290	1,290	13,000	12,900
1987-07-17	1,290	1,300	1,290	1,290	24,000	12,900
1987-07-16	1,290	1,320	1,280	1,280	10,000	12,800
1987-07-15	1,350	1,370	1,280	1,300	47,000	13,000
1987-07-14	1,300	1,360	1,280	1,350	56,000	13,500
1987-07-13	1,280	1,300	1,280	1,300	25,000	13,000
1987-07-10	1,260	1,360	1,260	1,330	53,000	13,300
1987-07-09	1,250	1,250	1,250	1,250	2,000	12,500
1987-07-08	1,260	1,270	1,260	1,260	5,000	12,600
1987-07-07	1,290	1,290	1,260	1,260	15,000	12,600
1987-07-06	1,280	1,280	1,270	1,270	21,000	12,700
1987-07-04	1,270	1,280	1,240	1,240	21,000	12,400
1987-07-03	1,280	1,290	1,270	1,280	64,000	12,800
1987-07-02	1,240	1,290	1,240	1,260	62,000	12,600
1987-07-01	1,270	1,270	1,240	1,240	15,000	12,400
1987-06-30	1,270	1,270	1,250	1,270	21,000	12,700
1987-06-29	1,270	1,270	1,250	1,250	10,000	12,500
1987-06-27	1,290	1,300	1,270	1,270	23,000	12,700
1987-06-26	1,290	1,370	1,270	1,270	66,000	12,700
1987-06-25	1,280	1,300	1,250	1,270	41,000	12,700
1987-06-24	1,230	1,270	1,230	1,270	33,000	12,700
1987-06-22	1,330	1,330	1,270	1,270	31,000	12,700
1987-06-19	1,390	1,390	1,330	1,330	122,000	13,300
1987-06-18	1,320	1,390	1,280	1,370	351,000	13,700
1987-06-17	1,240	1,320	1,200	1,320	138,000	13,200
1987-06-16	1,240	1,250	1,180	1,240	63,000	12,400
1987-06-15	1,200	1,250	1,200	1,250	51,000	12,500
1987-06-12	1,150	1,210	1,150	1,200	61,000	12,000
1987-06-11	1,130	1,150	1,130	1,150	8,000	11,500
1987-06-10	1,170	1,190	1,150	1,150	42,000	11,500
1987-06-09	1,100	1,180	1,100	1,180	21,000	11,800
1987-06-08	1,080	1,090	1,050	1,050	5,000	10,500
1987-06-06	1,060	1,070	1,040	1,040	5,000	10,400
1987-06-05	1,010	1,040	1,000	1,040	25,000	10,400
1987-06-04	1,000	1,040	1,000	1,030	12,000	10,300
1987-06-03	1,020	1,020	1,000	1,000	6,000	10,000
1987-06-02	1,060	1,060	1,040	1,040	4,000	10,400
1987-06-01	1,050	1,050	1,040	1,040	3,000	10,400
1987-05-30	1,050	1,050	1,050	1,050	1,000	10,500
1987-05-29	1,060	1,060	1,060	1,060	3,000	10,600
1987-05-28	1,080	1,080	1,080	1,080	3,000	10,800
1987-05-27	1,080	1,080	1,050	1,080	23,000	10,800
1987-05-26	1,090	1,090	1,060	1,060	3,000	10,600
1987-05-25	1,090	1,100	1,070	1,090	16,000	10,900
1987-05-23	1,090	1,090	1,090	1,090	1,000	10,900
1987-05-22	1,100	1,100	1,090	1,090	4,000	10,900
1987-05-21	1,100	1,100	1,090	1,090	11,000	10,900
1987-05-20	1,100	1,100	1,070	1,100	7,000	11,000
1987-05-19	1,120	1,120	1,120	1,120	1,000	11,200
1987-05-18	1,140	1,150	1,100	1,100	9,000	11,000
1987-05-15	1,100	1,100	1,100	1,100	4,000	11,000
1987-05-14	1,130	1,130	1,090	1,100	12,000	11,000
1987-05-13	1,140	1,170	1,100	1,100	13,000	11,000
1987-05-12	1,200	1,210	1,140	1,140	17,000	11,400
1987-05-11	1,200	1,250	1,190	1,200	60,000	12,000
1987-05-08	1,180	1,200	1,140	1,190	60,000	11,900
1987-05-07	1,140	1,170	1,130	1,160	71,000	11,600
1987-05-06	1,180	1,180	1,110	1,110	5,000	11,100
1987-05-02	1,100	1,160	1,090	1,160	32,000	11,600
1987-05-01	1,080	1,080	1,080	1,080	6,000	10,800
1987-04-30	1,090	1,100	1,070	1,100	9,000	11,000
1987-04-28	1,120	1,170	1,090	1,110	22,000	11,100
1987-04-27	1,120	1,170	1,110	1,150	45,000	11,500
1987-04-25	1,150	1,160	1,130	1,130	20,000	11,300
1987-04-24	1,190	1,200	1,150	1,160	79,000	11,600
1987-04-23	1,170	1,200	1,140	1,160	70,000	11,600
1987-04-22	1,090	1,250	1,080	1,250	378,000	12,500
1987-04-21	990	1,100	990	1,090	109,000	10,900
1987-04-20	1,030	1,040	999	999	18,000	9,990
1987-04-17	970	1,000	970	1,000	19,000	10,000
1987-04-16	940	951	940	951	4,000	9,510
1987-04-15	920	930	920	930	23,000	9,300
1987-04-14	910	920	910	920	49,000	9,200
1987-04-13	910	920	910	920	2,000	9,200
1987-04-10	880	900	880	900	12,000	9,000
1987-04-09	872	872	870	870	3,000	8,700
1987-04-08	881	881	881	881	5,000	8,810
1987-04-06	885	890	861	861	16,000	8,610
1987-04-04	900	915	900	900	24,000	9,000
1987-04-03	865	871	865	871	16,000	8,710
1987-04-02	875	875	864	864	58,000	8,640
1987-03-31	940	945	940	945	20,000	9,450
1987-03-30	965	965	960	960	7,000	9,600
1987-03-28	975	975	975	975	2,000	9,750
1987-03-27	950	960	950	960	8,000	9,600
1987-03-26	995	995	955	955	10,000	9,550
1987-03-25	985	1,000	985	990	8,000	9,900
1987-03-24	991	995	990	990	7,000	9,900
1987-03-23	990	995	990	990	8,000	9,900
1987-03-20	1,000	1,000	961	961	20,000	9,610
1987-03-19	1,000	1,000	1,000	1,000	4,000	10,000
1987-03-18	1,010	1,010	993	1,010	25,000	10,100
1987-03-17	996	1,030	996	1,010	34,000	10,100
1987-03-16	986	986	975	986	24,000	9,860
1987-03-13	970	986	969	970	31,000	9,700
1987-03-12	960	970	960	970	9,000	9,700
1987-03-11	970	970	959	970	15,000	9,700
1987-03-10	981	981	981	981	21,000	9,810
1987-03-09	951	970	950	970	6,000	9,700
1987-03-07	950	961	950	961	10,000	9,610
1987-03-06	960	960	950	950	21,000	9,500
1987-03-05	965	970	965	970	5,000	9,700
1987-03-04	980	980	975	975	32,000	9,750
1987-03-02	960	980	960	980	12,000	9,800
1987-02-28	970	990	970	980	25,000	9,800
1987-02-27	989	990	989	990	9,000	9,900
1987-02-26	990	990	980	990	142,000	9,900
1987-02-25	979	990	978	990	16,000	9,900
1987-02-24	979	980	979	979	6,000	9,790
1987-02-23	980	990	980	989	3,000	9,890
1987-02-20	980	980	980	980	3,000	9,800
1987-02-19	1,000	1,000	975	975	23,000	9,750
1987-02-18	1,010	1,010	1,000	1,000	8,000	10,000
1987-02-17	1,040	1,050	1,020	1,040	14,000	10,400
1987-02-16	1,030	1,030	1,020	1,030	14,000	10,300
1987-02-13	1,000	1,030	985	1,020	23,000	10,200
1987-02-12	1,010	1,050	1,000	1,050	29,000	10,500
1987-02-10	990	1,000	990	1,000	23,000	10,000
1987-02-09	1,000	1,000	980	980	9,000	9,800
1987-02-07	990	1,000	990	1,000	55,000	10,000
1987-02-06	970	980	955	980	11,000	9,800
1987-02-05	1,000	1,010	990	990	38,000	9,900
1987-02-04	940	990	940	990	33,000	9,900
1987-02-03	920	940	919	940	23,000	9,400
1987-02-02	925	925	925	925	10,000	9,250
1987-01-31	910	930	900	930	20,000	9,300
1987-01-30	887	920	887	915	25,000	9,150
1987-01-29	908	908	885	885	3,000	8,850
1987-01-28	910	920	900	920	46,000	9,200
1987-01-27	881	900	880	900	45,000	9,000
1987-01-26	870	880	870	880	29,000	8,800
1987-01-23	820	821	819	820	5,000	8,200
1987-01-22	820	820	820	820	6,000	8,200
1987-01-21	810	820	810	820	7,000	8,200
1987-01-20	820	820	820	820	2,000	8,200
1987-01-19	822	822	820	820	4,000	8,200
1987-01-14	820	820	820	820	3,000	8,200
1987-01-13	820	820	809	820	4,000	8,200
1987-01-09	820	821	820	820	8,000	8,200
1987-01-08	820	820	820	820	8,000	8,200
1987-01-07	815	815	815	815	2,000	8,150
1987-01-06	822	822	815	815	3,000	8,150
1987-01-05	820	820	820	820	4,000	8,200

分割・併合履歴： [2017-09-27]1株→0.1株