7916 光村印刷(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,470 | 1,470 | 1,450 | 1,450 | 7,000 | 14,500 |
| 1989-12-28 | 1,430 | 1,430 | 1,430 | 1,430 | 5,000 | 14,300 |
| 1989-12-27 | 1,450 | 1,450 | 1,420 | 1,420 | 9,000 | 14,200 |
| 1989-12-26 | 1,430 | 1,450 | 1,410 | 1,450 | 22,000 | 14,500 |
| 1989-12-25 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 14,200 |
| 1989-12-22 | 1,450 | 1,450 | 1,380 | 1,410 | 115,000 | 14,100 |
| 1989-12-21 | 1,460 | 1,460 | 1,450 | 1,450 | 5,000 | 14,500 |
| 1989-12-20 | 1,500 | 1,500 | 1,480 | 1,490 | 25,000 | 14,900 |
| 1989-12-19 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 14,600 |
| 1989-12-18 | 1,520 | 1,520 | 1,510 | 1,510 | 51,000 | 15,100 |
| 1989-12-15 | 1,510 | 1,530 | 1,500 | 1,520 | 76,000 | 15,200 |
| 1989-12-14 | 1,490 | 1,540 | 1,480 | 1,500 | 109,000 | 15,000 |
| 1989-12-13 | 1,450 | 1,470 | 1,450 | 1,460 | 28,000 | 14,600 |
| 1989-12-12 | 1,450 | 1,450 | 1,450 | 1,450 | 28,000 | 14,500 |
| 1989-12-11 | 1,440 | 1,460 | 1,440 | 1,440 | 28,000 | 14,400 |
| 1989-12-08 | 1,450 | 1,450 | 1,450 | 1,450 | 9,000 | 14,500 |
| 1989-12-07 | 1,440 | 1,480 | 1,440 | 1,450 | 31,000 | 14,500 |
| 1989-12-06 | 1,440 | 1,460 | 1,420 | 1,460 | 62,000 | 14,600 |
| 1989-12-05 | 1,430 | 1,430 | 1,410 | 1,430 | 81,000 | 14,300 |
| 1989-12-04 | 1,410 | 1,410 | 1,410 | 1,410 | 12,000 | 14,100 |
| 1989-12-01 | 1,430 | 1,430 | 1,430 | 1,430 | 4,000 | 14,300 |
| 1989-11-29 | 1,410 | 1,450 | 1,410 | 1,430 | 9,000 | 14,300 |
| 1989-11-28 | 1,430 | 1,430 | 1,430 | 1,430 | 10,000 | 14,300 |
| 1989-11-27 | 1,450 | 1,450 | 1,400 | 1,400 | 18,000 | 14,000 |
| 1989-11-24 | 1,440 | 1,460 | 1,420 | 1,420 | 26,000 | 14,200 |
| 1989-11-22 | 1,400 | 1,450 | 1,390 | 1,450 | 30,000 | 14,500 |
| 1989-11-21 | 1,410 | 1,410 | 1,400 | 1,400 | 4,000 | 14,000 |
| 1989-11-17 | 1,430 | 1,430 | 1,390 | 1,390 | 29,000 | 13,900 |
| 1989-11-16 | 1,450 | 1,450 | 1,440 | 1,450 | 21,000 | 14,500 |
| 1989-11-15 | 1,440 | 1,450 | 1,440 | 1,440 | 17,000 | 14,400 |
| 1989-11-14 | 1,440 | 1,440 | 1,440 | 1,440 | 7,000 | 14,400 |
| 1989-11-13 | 1,470 | 1,470 | 1,420 | 1,420 | 26,000 | 14,200 |
| 1989-11-10 | 1,410 | 1,450 | 1,410 | 1,450 | 15,000 | 14,500 |
| 1989-11-09 | 1,440 | 1,440 | 1,410 | 1,410 | 34,000 | 14,100 |
| 1989-11-08 | 1,450 | 1,470 | 1,440 | 1,440 | 37,000 | 14,400 |
| 1989-11-07 | 1,490 | 1,490 | 1,430 | 1,430 | 48,000 | 14,300 |
| 1989-11-06 | 1,440 | 1,490 | 1,400 | 1,480 | 547,000 | 14,800 |
| 1989-11-02 | 1,440 | 1,440 | 1,410 | 1,440 | 65,000 | 14,400 |
| 1989-11-01 | 1,410 | 1,440 | 1,390 | 1,430 | 115,000 | 14,300 |
| 1989-10-31 | 1,390 | 1,430 | 1,390 | 1,430 | 56,000 | 14,300 |
| 1989-10-30 | 1,390 | 1,390 | 1,380 | 1,380 | 24,000 | 13,800 |
| 1989-10-27 | 1,370 | 1,390 | 1,370 | 1,390 | 68,000 | 13,900 |
| 1989-10-26 | 1,400 | 1,400 | 1,390 | 1,390 | 30,000 | 13,900 |
| 1989-10-25 | 1,390 | 1,420 | 1,390 | 1,390 | 44,000 | 13,900 |
| 1989-10-24 | 1,400 | 1,460 | 1,400 | 1,430 | 16,000 | 14,300 |
| 1989-10-23 | 1,430 | 1,430 | 1,390 | 1,390 | 32,000 | 13,900 |
| 1989-10-20 | 1,420 | 1,430 | 1,390 | 1,430 | 50,000 | 14,300 |
| 1989-10-19 | 1,420 | 1,430 | 1,400 | 1,410 | 58,000 | 14,100 |
| 1989-10-18 | 1,380 | 1,420 | 1,380 | 1,420 | 54,000 | 14,200 |
| 1989-10-17 | 1,400 | 1,400 | 1,370 | 1,390 | 20,000 | 13,900 |
| 1989-10-16 | 1,390 | 1,400 | 1,360 | 1,360 | 160,000 | 13,600 |
| 1989-10-13 | 1,370 | 1,430 | 1,370 | 1,430 | 36,000 | 14,300 |
| 1989-10-12 | 1,420 | 1,430 | 1,370 | 1,370 | 77,000 | 13,700 |
| 1989-10-11 | 1,500 | 1,500 | 1,420 | 1,420 | 66,000 | 14,200 |
| 1989-10-09 | 1,480 | 1,520 | 1,450 | 1,500 | 144,000 | 15,000 |
| 1989-10-06 | 1,470 | 1,570 | 1,440 | 1,570 | 262,000 | 15,700 |
| 1989-10-05 | 1,450 | 1,480 | 1,420 | 1,480 | 87,000 | 14,800 |
| 1989-10-04 | 1,450 | 1,480 | 1,440 | 1,460 | 63,000 | 14,600 |
| 1989-10-03 | 1,480 | 1,480 | 1,450 | 1,460 | 49,000 | 14,600 |
| 1989-10-02 | 1,480 | 1,480 | 1,430 | 1,440 | 23,000 | 14,400 |
| 1989-09-29 | 1,380 | 1,480 | 1,380 | 1,460 | 82,000 | 14,600 |
| 1989-09-28 | 1,360 | 1,400 | 1,350 | 1,400 | 11,000 | 14,000 |
| 1989-09-27 | 1,370 | 1,390 | 1,360 | 1,360 | 6,000 | 13,600 |
| 1989-09-26 | 1,320 | 1,320 | 1,300 | 1,300 | 53,000 | 13,000 |
| 1989-09-25 | 1,370 | 1,370 | 1,300 | 1,320 | 25,000 | 13,200 |
| 1989-09-22 | 1,360 | 1,420 | 1,350 | 1,350 | 135,000 | 13,500 |
| 1989-09-21 | 1,390 | 1,400 | 1,360 | 1,360 | 64,000 | 13,600 |
| 1989-09-20 | 1,330 | 1,400 | 1,330 | 1,380 | 103,000 | 13,800 |
| 1989-09-19 | 1,330 | 1,350 | 1,320 | 1,330 | 30,000 | 13,300 |
| 1989-09-18 | 1,340 | 1,350 | 1,340 | 1,350 | 29,000 | 13,500 |
| 1989-09-14 | 1,300 | 1,330 | 1,290 | 1,330 | 73,000 | 13,300 |
| 1989-09-13 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 | 12,900 |
| 1989-09-12 | 1,290 | 1,300 | 1,290 | 1,290 | 12,000 | 12,900 |
| 1989-09-11 | 1,290 | 1,290 | 1,260 | 1,270 | 9,000 | 12,700 |
| 1989-09-08 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 13,000 |
| 1989-09-07 | 1,300 | 1,300 | 1,280 | 1,290 | 4,000 | 12,900 |
| 1989-09-06 | 1,300 | 1,310 | 1,300 | 1,300 | 6,000 | 13,000 |
| 1989-09-05 | 1,320 | 1,320 | 1,280 | 1,280 | 41,000 | 12,800 |
| 1989-09-04 | 1,280 | 1,320 | 1,280 | 1,320 | 21,000 | 13,200 |
| 1989-09-01 | 1,290 | 1,290 | 1,280 | 1,280 | 6,000 | 12,800 |
| 1989-08-31 | 1,310 | 1,310 | 1,280 | 1,280 | 25,000 | 12,800 |
| 1989-08-30 | 1,280 | 1,330 | 1,280 | 1,300 | 54,000 | 13,000 |
| 1989-08-29 | 1,270 | 1,270 | 1,270 | 1,270 | 15,000 | 12,700 |
| 1989-08-28 | 1,290 | 1,290 | 1,270 | 1,270 | 49,000 | 12,700 |
| 1989-08-25 | 1,280 | 1,290 | 1,250 | 1,290 | 24,000 | 12,900 |
| 1989-08-23 | 1,250 | 1,280 | 1,250 | 1,280 | 14,000 | 12,800 |
| 1989-08-21 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 12,600 |
| 1989-08-17 | 1,260 | 1,280 | 1,250 | 1,250 | 20,000 | 12,500 |
| 1989-08-16 | 1,250 | 1,280 | 1,240 | 1,280 | 12,000 | 12,800 |
| 1989-08-15 | 1,250 | 1,250 | 1,240 | 1,240 | 7,000 | 12,400 |
| 1989-08-14 | 1,220 | 1,230 | 1,200 | 1,230 | 46,000 | 12,300 |
| 1989-08-11 | 1,220 | 1,220 | 1,200 | 1,220 | 28,000 | 12,200 |
| 1989-08-10 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 12,000 |
| 1989-08-09 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 12,000 |
| 1989-08-08 | 1,180 | 1,190 | 1,180 | 1,190 | 2,000 | 11,900 |
| 1989-08-03 | 1,170 | 1,170 | 1,170 | 1,170 | 6,000 | 11,700 |
| 1989-08-01 | 1,160 | 1,200 | 1,160 | 1,200 | 3,000 | 12,000 |
| 1989-07-31 | 1,210 | 1,210 | 1,210 | 1,210 | 5,000 | 12,100 |
| 1989-07-28 | 1,150 | 1,150 | 1,150 | 1,150 | 11,000 | 11,500 |
| 1989-07-27 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 11,900 |
| 1989-07-26 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1989-07-18 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 12,100 |
| 1989-07-17 | 1,220 | 1,250 | 1,220 | 1,250 | 13,000 | 12,500 |
| 1989-07-13 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 12,200 |
| 1989-07-12 | 1,180 | 1,230 | 1,160 | 1,230 | 24,000 | 12,300 |
| 1989-07-11 | 1,140 | 1,200 | 1,140 | 1,200 | 32,000 | 12,000 |
| 1989-07-10 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 11,200 |
| 1989-07-07 | 1,130 | 1,130 | 1,110 | 1,110 | 2,000 | 11,100 |
| 1989-07-06 | 1,130 | 1,140 | 1,130 | 1,130 | 13,000 | 11,300 |
| 1989-07-04 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 | 11,300 |
| 1989-06-30 | 1,110 | 1,140 | 1,110 | 1,140 | 5,000 | 11,400 |
| 1989-06-29 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 11,100 |
| 1989-06-28 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 11,200 |
| 1989-06-26 | 1,100 | 1,120 | 1,100 | 1,120 | 4,000 | 11,200 |
| 1989-06-23 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 10,900 |
| 1989-06-22 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 10,900 |
| 1989-06-21 | 1,120 | 1,120 | 1,080 | 1,080 | 4,000 | 10,800 |
| 1989-06-19 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 11,200 |
| 1989-06-12 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 11,400 |
| 1989-06-08 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 11,200 |
| 1989-06-07 | 1,120 | 1,140 | 1,120 | 1,120 | 6,000 | 11,200 |
| 1989-06-05 | 1,130 | 1,140 | 1,120 | 1,140 | 4,000 | 11,400 |
| 1989-06-02 | 1,120 | 1,120 | 1,110 | 1,120 | 13,000 | 11,200 |
| 1989-06-01 | 1,120 | 1,120 | 1,120 | 1,120 | 8,000 | 11,200 |
| 1989-05-30 | 1,140 | 1,150 | 1,120 | 1,120 | 10,000 | 11,200 |
| 1989-05-29 | 1,150 | 1,150 | 1,140 | 1,140 | 7,000 | 11,400 |
| 1989-05-26 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 11,200 |
| 1989-05-25 | 1,140 | 1,140 | 1,130 | 1,130 | 3,000 | 11,300 |
| 1989-05-24 | 1,150 | 1,150 | 1,130 | 1,130 | 8,000 | 11,300 |
| 1989-05-23 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 11,500 |
| 1989-05-19 | 1,150 | 1,150 | 1,130 | 1,130 | 5,000 | 11,300 |
| 1989-05-18 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 11,500 |
| 1989-05-17 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,500 |
| 1989-05-16 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 11,500 |
| 1989-05-15 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 11,500 |
| 1989-05-12 | 1,150 | 1,150 | 1,130 | 1,130 | 2,000 | 11,300 |
| 1989-05-11 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 11,300 |
| 1989-05-08 | 1,130 | 1,130 | 1,120 | 1,120 | 5,000 | 11,200 |
| 1989-05-02 | 1,160 | 1,160 | 1,110 | 1,120 | 14,000 | 11,200 |
| 1989-05-01 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 11,200 |
| 1989-04-28 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 11,000 |
| 1989-04-27 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 11,400 |
| 1989-04-26 | 1,130 | 1,150 | 1,130 | 1,150 | 4,000 | 11,500 |
| 1989-04-24 | 1,120 | 1,130 | 1,120 | 1,130 | 2,000 | 11,300 |
| 1989-04-20 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 11,200 |
| 1989-04-18 | 1,130 | 1,130 | 1,120 | 1,120 | 7,000 | 11,200 |
| 1989-04-17 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 11,200 |
| 1989-04-14 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 11,200 |
| 1989-04-07 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 11,600 |
| 1989-04-06 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 11,600 |
| 1989-04-05 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 11,600 |
| 1989-04-04 | 1,170 | 1,170 | 1,160 | 1,160 | 3,000 | 11,600 |
| 1989-04-03 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1989-03-31 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 12,400 |
| 1989-03-30 | 1,200 | 1,220 | 1,180 | 1,180 | 6,000 | 11,800 |
| 1989-03-29 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 11,200 |
| 1989-03-27 | 1,170 | 1,170 | 1,110 | 1,110 | 4,000 | 11,100 |
| 1989-03-24 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 11,800 |
| 1989-03-20 | 1,240 | 1,350 | 1,230 | 1,310 | 57,000 | 13,100 |
| 1989-03-17 | 1,180 | 1,280 | 1,180 | 1,280 | 29,000 | 12,800 |
| 1989-03-16 | 1,170 | 1,200 | 1,160 | 1,200 | 9,000 | 12,000 |
| 1989-03-14 | 1,170 | 1,200 | 1,170 | 1,190 | 4,000 | 11,900 |
| 1989-03-10 | 1,180 | 1,180 | 1,170 | 1,170 | 9,000 | 11,700 |
| 1989-03-09 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 11,800 |
| 1989-03-08 | 1,180 | 1,180 | 1,170 | 1,180 | 7,000 | 11,800 |
| 1989-03-07 | 1,180 | 1,180 | 1,170 | 1,170 | 3,000 | 11,700 |
| 1989-03-06 | 1,180 | 1,180 | 1,180 | 1,180 | 8,000 | 11,800 |
| 1989-03-03 | 1,190 | 1,190 | 1,180 | 1,180 | 3,000 | 11,800 |
| 1989-03-02 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 11,900 |
| 1989-03-01 | 1,190 | 1,200 | 1,180 | 1,180 | 6,000 | 11,800 |
| 1989-02-28 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 11,900 |
| 1989-02-27 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 11,900 |
| 1989-02-23 | 1,200 | 1,200 | 1,190 | 1,190 | 8,000 | 11,900 |
| 1989-02-22 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1989-02-20 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 12,100 |
| 1989-02-17 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 12,000 |
| 1989-02-16 | 1,200 | 1,200 | 1,180 | 1,180 | 6,000 | 11,800 |
| 1989-02-15 | 1,200 | 1,250 | 1,200 | 1,200 | 11,000 | 12,000 |
| 1989-02-14 | 1,220 | 1,230 | 1,200 | 1,230 | 5,000 | 12,300 |
| 1989-02-13 | 1,200 | 1,210 | 1,200 | 1,210 | 7,000 | 12,100 |
| 1989-02-10 | 1,200 | 1,200 | 1,200 | 1,200 | 12,000 | 12,000 |
| 1989-02-09 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 12,000 |
| 1989-02-07 | 1,220 | 1,230 | 1,220 | 1,230 | 2,000 | 12,300 |
| 1989-02-06 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 12,300 |
| 1989-02-03 | 1,240 | 1,240 | 1,200 | 1,220 | 23,000 | 12,200 |
| 1989-02-01 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 | 12,200 |
| 1989-01-31 | 1,240 | 1,290 | 1,230 | 1,290 | 9,000 | 12,900 |
| 1989-01-30 | 1,230 | 1,240 | 1,230 | 1,240 | 3,000 | 12,400 |
| 1989-01-28 | 1,230 | 1,250 | 1,230 | 1,250 | 4,000 | 12,500 |
| 1989-01-27 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 12,200 |
| 1989-01-26 | 1,250 | 1,300 | 1,250 | 1,300 | 21,000 | 13,000 |
| 1989-01-24 | 1,210 | 1,250 | 1,200 | 1,250 | 20,000 | 12,500 |
| 1989-01-23 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 12,100 |
| 1989-01-20 | 1,210 | 1,210 | 1,200 | 1,200 | 3,000 | 12,000 |
| 1989-01-19 | 1,250 | 1,250 | 1,200 | 1,200 | 9,000 | 12,000 |
| 1989-01-18 | 1,220 | 1,260 | 1,220 | 1,250 | 23,000 | 12,500 |
| 1989-01-17 | 1,230 | 1,230 | 1,210 | 1,210 | 4,000 | 12,100 |
| 1989-01-13 | 1,250 | 1,280 | 1,240 | 1,240 | 22,000 | 12,400 |
| 1989-01-12 | 1,230 | 1,250 | 1,230 | 1,230 | 5,000 | 12,300 |
| 1989-01-11 | 1,250 | 1,260 | 1,250 | 1,260 | 7,000 | 12,600 |
| 1989-01-10 | 1,260 | 1,260 | 1,250 | 1,250 | 10,000 | 12,500 |
| 1989-01-09 | 1,270 | 1,280 | 1,250 | 1,260 | 65,000 | 12,600 |
| 1989-01-05 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 12,900 |
| 1989-01-04 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 13,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
