7916 光村印刷(株) の時系列データ [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-28	1,330	1,360	1,300	1,300	16,000	13,000
1990-12-27	1,340	1,340	1,340	1,340	6,000	13,400
1990-12-26	1,300	1,320	1,260	1,320	22,000	13,200
1990-12-25	1,330	1,350	1,290	1,350	77,000	13,500
1990-12-21	1,390	1,390	1,370	1,370	42,000	13,700
1990-12-20	1,450	1,450	1,400	1,400	64,000	14,000
1990-12-19	1,480	1,480	1,450	1,450	13,000	14,500
1990-12-18	1,540	1,540	1,540	1,540	1,000	15,400
1990-12-17	1,550	1,550	1,550	1,550	12,000	15,500
1990-12-14	1,520	1,550	1,490	1,550	11,000	15,500
1990-12-13	1,400	1,460	1,400	1,460	39,000	14,600
1990-12-12	1,450	1,460	1,400	1,460	53,000	14,600
1990-12-11	1,450	1,450	1,400	1,440	38,000	14,400
1990-12-10	1,460	1,460	1,430	1,450	14,000	14,500
1990-12-07	1,450	1,450	1,390	1,450	41,000	14,500
1990-12-06	1,430	1,430	1,430	1,430	13,000	14,300
1990-12-05	1,480	1,480	1,470	1,470	10,000	14,700
1990-12-04	1,460	1,480	1,460	1,480	42,000	14,800
1990-12-03	1,520	1,520	1,480	1,480	6,000	14,800
1990-11-30	1,500	1,520	1,480	1,520	21,000	15,200
1990-11-29	1,560	1,560	1,560	1,560	8,000	15,600
1990-11-27	1,610	1,650	1,610	1,650	4,000	16,500
1990-11-22	1,690	1,690	1,680	1,680	2,000	16,800
1990-11-21	1,700	1,700	1,670	1,700	27,000	17,000
1990-11-20	1,650	1,690	1,650	1,690	31,000	16,900
1990-11-19	1,680	1,680	1,680	1,680	1,000	16,800
1990-11-16	1,670	1,730	1,670	1,730	14,000	17,300
1990-11-15	1,750	1,750	1,720	1,730	16,000	17,300
1990-11-14	1,760	1,760	1,740	1,740	21,000	17,400
1990-11-13	1,710	1,760	1,700	1,760	51,000	17,600
1990-11-09	1,800	1,800	1,700	1,700	39,000	17,000
1990-11-08	1,830	1,830	1,790	1,820	63,000	18,200
1990-11-07	1,850	1,850	1,790	1,820	13,000	18,200
1990-11-06	1,840	1,860	1,840	1,860	48,000	18,600
1990-11-05	1,780	1,830	1,780	1,820	16,000	18,200
1990-11-02	1,830	1,860	1,800	1,810	47,000	18,100
1990-11-01	1,880	1,880	1,790	1,830	51,000	18,300
1990-10-31	1,810	1,890	1,810	1,880	81,000	18,800
1990-10-30	1,840	1,850	1,830	1,840	29,000	18,400
1990-10-29	1,820	1,850	1,820	1,830	65,000	18,300
1990-10-26	1,780	1,820	1,780	1,800	35,000	18,000
1990-10-25	1,710	1,850	1,710	1,800	92,000	18,000
1990-10-24	1,770	1,770	1,670	1,740	49,000	17,400
1990-10-23	1,750	1,800	1,720	1,720	88,000	17,200
1990-10-22	1,580	1,650	1,570	1,640	153,000	16,400
1990-10-19	1,580	1,580	1,520	1,540	20,000	15,400
1990-10-18	1,570	1,590	1,550	1,550	55,000	15,500
1990-10-17	1,530	1,600	1,520	1,570	124,000	15,700
1990-10-16	1,410	1,550	1,410	1,530	124,000	15,300
1990-10-15	1,370	1,460	1,370	1,390	115,000	13,900
1990-10-12	1,450	1,450	1,370	1,370	29,000	13,700
1990-10-11	1,640	1,640	1,500	1,500	38,000	15,000
1990-10-09	1,640	1,670	1,640	1,650	54,000	16,500
1990-10-05	1,800	1,800	1,770	1,770	24,000	17,700
1990-10-02	1,900	1,930	1,900	1,920	13,000	19,200
1990-09-28	1,990	2,000	1,980	2,000	30,000	20,000
1990-09-27	1,900	1,990	1,900	1,990	16,000	19,900
1990-09-25	1,990	1,990	1,990	1,990	1,000	19,900
1990-09-21	2,000	2,000	1,960	2,000	43,000	20,000
1990-09-20	1,970	2,000	1,940	2,000	48,000	20,000
1990-09-19	1,980	2,000	1,970	1,990	22,000	19,900
1990-09-18	1,930	1,980	1,930	1,980	18,000	19,800
1990-09-17	1,980	1,980	1,950	1,960	12,000	19,600
1990-09-14	1,930	1,950	1,930	1,950	16,000	19,500
1990-09-13	1,950	1,970	1,950	1,950	64,000	19,500
1990-09-12	1,950	1,960	1,950	1,960	52,000	19,600
1990-09-11	1,940	1,950	1,900	1,950	11,000	19,500
1990-09-10	1,950	1,960	1,950	1,950	3,000	19,500
1990-09-06	1,960	1,970	1,950	1,960	77,000	19,600
1990-09-05	1,960	1,960	1,960	1,960	11,000	19,600
1990-09-04	1,990	1,990	1,960	1,960	9,000	19,600
1990-09-03	2,000	2,020	1,990	2,020	31,000	20,200
1990-08-31	1,970	2,000	1,960	1,960	42,000	19,600
1990-08-30	2,000	2,000	1,970	1,970	31,000	19,700
1990-08-29	2,010	2,010	1,960	1,970	22,000	19,700
1990-08-28	1,990	2,050	1,970	2,020	85,000	20,200
1990-08-27	1,960	1,960	1,960	1,960	11,000	19,600
1990-08-23	2,170	2,170	2,010	2,010	18,000	20,100
1990-08-21	2,320	2,320	2,250	2,250	18,000	22,500
1990-08-20	2,390	2,390	2,340	2,340	8,000	23,400
1990-08-17	2,350	2,400	2,310	2,400	27,000	24,000
1990-08-16	2,400	2,400	2,350	2,350	10,000	23,500
1990-08-15	2,400	2,410	2,370	2,400	15,000	24,000
1990-08-14	2,400	2,400	2,400	2,400	11,000	24,000
1990-08-13	2,400	2,410	2,400	2,400	53,000	24,000
1990-08-10	2,400	2,420	2,400	2,420	16,000	24,200
1990-08-09	2,400	2,400	2,400	2,400	8,000	24,000
1990-08-08	2,420	2,430	2,390	2,390	7,000	23,900
1990-08-07	2,450	2,450	2,410	2,410	51,000	24,100
1990-08-06	2,560	2,560	2,500	2,500	23,000	25,000
1990-08-03	2,520	2,660	2,520	2,600	18,000	26,000
1990-08-02	2,670	2,670	2,600	2,600	13,000	26,000
1990-08-01	2,650	2,690	2,640	2,670	123,000	26,700
1990-07-31	2,580	2,650	2,580	2,650	59,000	26,500
1990-07-30	2,570	2,600	2,570	2,590	38,000	25,900
1990-07-27	2,570	2,570	2,570	2,570	21,000	25,700
1990-07-26	2,570	2,570	2,500	2,570	18,000	25,700
1990-07-25	2,590	2,590	2,490	2,570	95,000	25,700
1990-07-24	2,610	2,630	2,590	2,590	27,000	25,900
1990-07-23	2,700	2,700	2,650	2,650	14,000	26,500
1990-07-20	2,740	2,740	2,690	2,740	12,000	27,400
1990-07-19	2,700	2,750	2,700	2,750	234,000	27,500
1990-07-18	2,700	2,750	2,700	2,700	25,000	27,000
1990-07-17	2,740	2,750	2,700	2,700	44,000	27,000
1990-07-16	2,750	2,790	2,720	2,730	49,000	27,300
1990-07-13	2,750	2,790	2,730	2,740	65,000	27,400
1990-07-12	2,790	2,790	2,750	2,750	44,000	27,500
1990-07-11	2,750	2,790	2,730	2,750	30,000	27,500
1990-07-10	2,750	2,800	2,750	2,750	107,000	27,500
1990-07-09	2,820	2,820	2,750	2,750	56,000	27,500
1990-07-06	2,800	2,840	2,750	2,840	24,000	28,400
1990-07-05	2,850	2,850	2,800	2,840	34,000	28,400
1990-07-04	2,840	2,850	2,800	2,850	53,000	28,500
1990-07-03	2,810	2,870	2,800	2,870	26,000	28,700
1990-07-02	2,830	2,880	2,780	2,800	74,000	28,000
1990-06-29	2,900	2,910	2,810	2,900	67,000	29,000
1990-06-28	2,700	2,900	2,700	2,900	230,000	29,000
1990-06-27	2,700	2,700	2,680	2,700	67,000	27,000
1990-06-26	2,610	2,700	2,600	2,700	127,000	27,000
1990-06-25	2,700	2,700	2,620	2,620	72,000	26,200
1990-06-22	2,750	2,750	2,670	2,700	159,000	27,000
1990-06-21	2,700	2,770	2,700	2,750	90,000	27,500
1990-06-20	2,730	2,730	2,650	2,700	49,000	27,000
1990-06-19	2,730	2,730	2,700	2,730	127,000	27,300
1990-06-18	2,860	2,900	2,700	2,770	136,000	27,700
1990-06-15	2,860	2,890	2,770	2,820	224,000	28,200
1990-06-14	2,930	2,950	2,820	2,820	63,000	28,200
1990-06-13	2,970	2,970	2,900	2,910	127,000	29,100
1990-06-12	2,970	3,020	2,940	2,960	266,000	29,600
1990-06-11	3,050	3,050	2,900	2,970	272,000	29,700
1990-06-08	2,820	3,020	2,810	3,000	1,237,000	30,000
1990-06-07	2,860	2,860	2,750	2,820	304,000	28,200
1990-06-06	2,740	2,860	2,710	2,820	1,211,000	28,200
1990-06-05	2,690	2,700	2,610	2,700	219,000	27,000
1990-06-04	2,600	2,680	2,560	2,680	163,000	26,800
1990-06-01	2,450	2,640	2,450	2,640	156,000	26,400
1990-05-31	2,570	2,640	2,480	2,480	212,000	24,800
1990-05-30	2,460	2,550	2,400	2,550	102,000	25,500
1990-05-29	2,460	2,460	2,390	2,460	121,000	24,600
1990-05-28	2,640	2,650	2,450	2,450	260,000	24,500
1990-05-25	2,600	2,750	2,600	2,660	1,115,000	26,600
1990-05-24	2,390	2,620	2,360	2,600	1,928,000	26,000
1990-05-22	1,950	1,990	1,940	1,970	113,000	19,700
1990-05-21	1,950	1,980	1,950	1,970	83,000	19,700
1990-05-18	1,900	1,950	1,890	1,950	110,000	19,500
1990-05-17	1,810	1,900	1,810	1,900	30,000	19,000
1990-05-16	1,860	1,860	1,840	1,860	12,000	18,600
1990-05-15	1,880	1,880	1,780	1,840	75,000	18,400
1990-05-14	1,880	1,930	1,880	1,900	44,000	19,000
1990-05-11	1,800	1,880	1,800	1,880	95,000	18,800
1990-05-10	1,880	1,970	1,800	1,800	67,000	18,000
1990-05-09	1,680	1,850	1,680	1,850	57,000	18,500
1990-05-08	1,720	1,750	1,650	1,650	56,000	16,500
1990-05-07	1,700	1,730	1,700	1,730	30,000	17,300
1990-05-02	1,600	1,730	1,600	1,680	39,000	16,800
1990-05-01	1,570	1,590	1,550	1,590	40,000	15,900
1990-04-27	1,570	1,580	1,540	1,580	83,000	15,800
1990-04-26	1,450	1,540	1,450	1,540	83,000	15,400
1990-04-25	1,450	1,450	1,430	1,440	44,000	14,400
1990-04-24	1,380	1,400	1,380	1,400	13,000	14,000
1990-04-23	1,280	1,300	1,240	1,300	102,000	13,000
1990-04-20	1,280	1,300	1,260	1,260	77,000	12,600
1990-04-19	1,270	1,280	1,260	1,260	27,000	12,600
1990-04-18	1,280	1,280	1,270	1,280	15,000	12,800
1990-04-17	1,280	1,280	1,250	1,280	10,000	12,800
1990-04-16	1,320	1,320	1,280	1,280	12,000	12,800
1990-04-13	1,310	1,330	1,310	1,320	12,000	13,200
1990-04-12	1,350	1,350	1,260	1,260	29,000	12,600
1990-04-11	1,370	1,370	1,320	1,320	16,000	13,200
1990-04-10	1,370	1,370	1,350	1,350	20,000	13,500
1990-04-09	1,350	1,350	1,350	1,350	25,000	13,500
1990-04-06	1,290	1,310	1,260	1,260	45,000	12,600
1990-04-05	1,300	1,310	1,290	1,290	92,000	12,900
1990-04-04	1,490	1,490	1,440	1,440	14,000	14,400
1990-04-03	1,590	1,590	1,550	1,550	18,000	15,500
1990-04-02	1,630	1,630	1,590	1,590	15,000	15,900
1990-03-30	1,690	1,690	1,690	1,690	4,000	16,900
1990-03-29	1,650	1,750	1,650	1,750	12,000	17,500
1990-03-28	1,680	1,680	1,680	1,680	1,000	16,800
1990-03-27	1,620	1,680	1,620	1,680	16,000	16,800
1990-03-26	1,640	1,650	1,640	1,650	142,000	16,500
1990-03-23	1,670	1,720	1,660	1,670	47,000	16,700
1990-03-20	1,870	1,870	1,850	1,850	16,000	18,500
1990-03-19	2,000	2,000	1,900	1,900	13,000	19,000
1990-03-16	1,960	1,970	1,900	1,970	61,000	19,700
1990-03-15	2,030	2,030	2,030	2,030	187,000	20,300
1990-03-14	2,010	2,050	2,010	2,030	6,000	20,300
1990-03-13	2,050	2,050	2,020	2,050	73,000	20,500
1990-03-12	2,020	2,060	1,980	2,010	30,000	20,100
1990-03-09	2,000	2,000	1,970	2,000	16,000	20,000
1990-03-08	1,950	2,040	1,950	2,000	40,000	20,000
1990-03-07	2,000	2,000	1,990	1,990	8,000	19,900
1990-03-06	1,970	2,000	1,970	2,000	9,000	20,000
1990-03-05	1,970	1,980	1,970	1,970	22,000	19,700
1990-03-02	2,010	2,040	2,010	2,010	26,000	20,100
1990-03-01	2,030	2,060	2,010	2,010	23,000	20,100
1990-02-28	2,000	2,100	2,000	2,030	28,000	20,300
1990-02-27	1,990	2,000	1,970	2,000	20,000	20,000
1990-02-26	2,120	2,120	1,970	2,020	64,000	20,200
1990-02-23	2,060	2,090	2,060	2,080	11,000	20,800
1990-02-22	2,100	2,100	2,010	2,100	52,000	21,000
1990-02-21	2,170	2,170	2,110	2,120	32,000	21,200
1990-02-20	2,250	2,260	2,190	2,190	54,000	21,900
1990-02-19	2,280	2,300	2,210	2,210	91,000	22,100
1990-02-16	2,200	2,250	2,170	2,240	80,000	22,400
1990-02-15	2,300	2,340	2,200	2,200	143,000	22,000
1990-02-14	2,270	2,300	2,230	2,230	85,000	22,300
1990-02-13	2,450	2,450	2,280	2,320	60,000	23,200
1990-02-09	2,430	2,520	2,390	2,410	248,000	24,100
1990-02-08	2,590	2,590	2,460	2,460	558,000	24,600
1990-02-07	2,390	2,640	2,320	2,550	1,370,000	25,500
1990-02-06	2,290	2,420	2,260	2,400	1,086,000	24,000
1990-02-05	2,160	2,310	2,160	2,280	555,000	22,800
1990-02-02	2,050	2,110	2,020	2,110	162,000	21,100
1990-02-01	2,030	2,030	1,950	1,950	56,000	19,500
1990-01-31	2,090	2,090	2,000	2,030	101,000	20,300
1990-01-30	2,140	2,150	2,050	2,100	153,000	21,000
1990-01-29	2,140	2,180	2,130	2,180	211,000	21,800
1990-01-26	2,300	2,310	2,100	2,180	195,000	21,800
1990-01-25	2,240	2,330	2,230	2,300	383,000	23,000
1990-01-24	2,180	2,300	2,100	2,100	751,000	21,000
1990-01-23	1,960	2,150	1,960	2,100	874,000	21,000
1990-01-22	1,970	2,010	1,880	1,990	789,000	19,900
1990-01-19	1,770	2,000	1,740	1,940	944,000	19,400
1990-01-18	1,660	1,780	1,650	1,720	591,000	17,200
1990-01-17	1,500	1,670	1,500	1,670	255,000	16,700
1990-01-16	1,570	1,570	1,480	1,480	23,000	14,800
1990-01-12	1,630	1,630	1,590	1,590	128,000	15,900
1990-01-11	1,600	1,640	1,590	1,620	402,000	16,200
1990-01-10	1,510	1,610	1,510	1,600	539,000	16,000
1990-01-09	1,470	1,520	1,460	1,520	46,000	15,200
1990-01-08	1,470	1,470	1,460	1,460	4,000	14,600
1990-01-05	1,480	1,480	1,450	1,450	11,000	14,500
1990-01-04	1,490	1,490	1,490	1,490	4,000	14,900

分割・併合履歴： [2017-09-27]1株→0.1株