1. HOME >
  2. 株価時系列 >
  3. 7916 >
  4. 1992年

7916 光村印刷(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-304194304194306,0004,300
1992-12-294114114054105,0004,100
1992-12-284054104054103,0004,100
1992-12-254054054054055,0004,050
1992-12-244054054054056,0004,050
1992-12-2241241240540513,0004,050
1992-12-2141241341141114,0004,110
1992-12-1840540840540811,0004,080
1992-12-174004014004016,0004,010
1992-12-1641041140140110,0004,010
1992-12-154104104104102,0004,100
1992-12-144124154114117,0004,110
1992-12-114104104104108,0004,100
1992-12-104004004004002,0004,000
1992-12-094004004004002,0004,000
1992-12-084004044004003,0004,000
1992-12-0740540540540514,0004,050
1992-12-043853853853852,0003,850
1992-12-034004054004005,0004,000
1992-12-024054054004005,0004,000
1992-12-014014064004067,0004,060
1992-11-3039540039040013,0004,000
1992-11-273863903863907,0003,900
1992-11-263813853813854,0003,850
1992-11-253813813813816,0003,810
1992-11-243863863813816,0003,810
1992-11-1938138238038113,0003,810
1992-11-173853853813815,0003,810
1992-11-1639039038538511,0003,850
1992-11-1238538538538542,0003,850
1992-11-113863863843849,0003,840
1992-11-103853853853855,0003,850
1992-11-094054053903907,0003,900
1992-11-0640540540540512,0004,050
1992-11-054054054054058,0004,050
1992-11-024004004004004,0004,000
1992-10-3040540540040010,0004,000
1992-10-2940540540540511,0004,050
1992-10-284054054054051,0004,050
1992-10-264104104104102,0004,100
1992-10-234154154104104,0004,100
1992-10-224204204204201,0004,200
1992-10-194154154154151,0004,150
1992-10-164104154104154,0004,150
1992-10-144104104104101,0004,100
1992-10-134004004004001,0004,000
1992-10-124194193993995,0003,990
1992-10-094204204194193,0004,190
1992-10-084194194194191,0004,190
1992-10-064244244244242,0004,240
1992-10-0543043043043016,0004,300
1992-10-024304314304315,0004,310
1992-10-014304304304308,0004,300
1992-09-304314314314315,0004,310
1992-09-294214214204207,0004,200
1992-09-254214214204204,0004,200
1992-09-2442042041942012,0004,200
1992-09-224204204204206,0004,200
1992-09-214394394254255,0004,250
1992-09-174444454404406,0004,400
1992-09-164504504504505,0004,500
1992-09-144404404404403,0004,400
1992-09-114464464454456,0004,450
1992-09-1044645044044513,0004,450
1992-09-0845145645145127,0004,510
1992-09-0746546545145113,0004,510
1992-09-0447047546947018,0004,700
1992-09-0347047546946916,0004,690
1992-09-0249849847047030,0004,700
1992-09-0147050047050034,0005,000
1992-08-3145046545046540,0004,650
1992-08-2844444442544435,0004,440
1992-08-2744544544544574,0004,450
1992-08-26371405371405158,0004,050
1992-08-25369369360360138,0003,600
1992-08-24360375360362116,0003,620
1992-08-1933033033033011,0003,300
1992-08-1835035034034011,0003,400
1992-08-173413453403458,0003,450
1992-08-1435535634034022,0003,400
1992-08-1335635635635614,0003,560
1992-08-113903903893893,0003,890
1992-08-064204204204202,0004,200
1992-08-044204204204201,0004,200
1992-07-3143043043043010,0004,300
1992-07-304204204204203,0004,200
1992-07-294354354354351,0004,350
1992-07-284354354354351,0004,350
1992-07-274454454454451,0004,450
1992-07-2245045044544510,0004,450
1992-07-214594594554556,0004,550
1992-07-164814814814816,0004,810
1992-07-154904904814816,0004,810
1992-07-145055054904906,0004,900
1992-07-095155155005007,0005,000
1992-07-085155155155154,0005,150
1992-07-075205355195355,0005,350
1992-07-0650351150351114,0005,110
1992-07-0349049048848810,0004,880
1992-07-024614614604603,0004,600
1992-06-3046046045045019,0004,500
1992-06-2947347445045013,0004,500
1992-06-2647147847147713,0004,770
1992-06-254724724724721,0004,720
1992-06-244754754754758,0004,750
1992-06-234804804754757,0004,750
1992-06-225005005005003,0005,000
1992-06-195005005005007,0005,000
1992-06-1850050050050015,0005,000
1992-06-1751051050050035,0005,000
1992-06-1653253251051017,0005,100
1992-06-155205225205223,0005,220
1992-06-1254054153053027,0005,300
1992-06-115455555415413,0005,410
1992-06-105505535505514,0005,510
1992-06-0954155054055015,0005,500
1992-06-085605605505502,0005,500
1992-06-055605605605601,0005,600
1992-06-0456056055055013,0005,500
1992-06-0358158156056016,0005,600
1992-06-015865865855854,0005,850
1992-05-2958558558058011,0005,800
1992-05-2857057056157010,0005,700
1992-05-2760060056056011,0005,600
1992-05-2660260260260210,0006,020
1992-05-256146156096098,0006,090
1992-05-226206216156157,0006,150
1992-05-2162062561962510,0006,250
1992-05-2063063062062525,0006,250
1992-05-196416506316317,0006,310
1992-05-186306306306303,0006,300
1992-05-1568068062062049,0006,200
1992-05-1464567064467074,0006,700
1992-05-1361061060061033,0006,100
1992-05-1260061059060055,0006,000
1992-05-1159560058059027,0005,900
1992-05-0860160559059117,0005,910
1992-05-0761061060060012,0006,000
1992-05-016006106006103,0006,100
1992-04-306106106106103,0006,100
1992-04-286006006006004,0006,000
1992-04-2760160260160111,0006,010
1992-04-246016016016012,0006,010
1992-04-2257058056656615,0005,660
1992-04-206006056006005,0006,000
1992-04-1761961960060019,0006,000
1992-04-1659961059960012,0006,000
1992-04-155665895665895,0005,890
1992-04-145605655605654,0005,650
1992-04-1357158256056016,0005,600
1992-04-105395625395626,0005,620
1992-04-0953153153153110,0005,310
1992-04-0859059057157111,0005,710
1992-04-076006055905908,0005,900
1992-04-0663063060060021,0006,000
1992-04-026506506506504,0006,500
1992-03-31676705675705104,0007,050
1992-03-3066168066067113,0006,710
1992-03-2763966163966122,0006,610
1992-03-2665565565565510,0006,550
1992-03-2563063062962916,0006,290
1992-03-2363064063064019,0006,400
1992-03-1964065063063024,0006,300
1992-03-1866066065065016,0006,500
1992-03-176606606606609,0006,600
1992-03-1670070068068016,0006,800
1992-03-137107107107104,0007,100
1992-03-117207207107103,0007,100
1992-03-107187187187185,0007,180
1992-03-0972072071571542,0007,150
1992-03-0672072172072015,0007,200
1992-03-0574074072572527,0007,250
1992-03-047407407407404,0007,400
1992-03-037507557507509,0007,500
1992-03-0276176175075011,0007,500
1992-02-287507557507557,0007,550
1992-02-2775576175375312,0007,530
1992-02-2674075574075013,0007,500
1992-02-257407407407401,0007,400
1992-02-2475575573574616,0007,460
1992-02-2177977975876011,0007,600
1992-02-207817817817813,0007,810
1992-02-198198197817815,0007,810
1992-02-148498498308303,0008,300
1992-02-138798798598595,0008,590
1992-02-1285989685988218,0008,820
1992-02-1083085883085815,0008,580
1992-02-078308308208203,0008,200
1992-02-0680082078082019,0008,200
1992-02-058008008008005,0008,000
1992-02-048008008008004,0008,000
1992-02-0377679177679114,0007,910
1992-01-3073573572573012,0007,300
1992-01-297497497497497,0007,490
1992-01-2874074971874919,0007,490
1992-01-277507507507504,0007,500
1992-01-247907907707809,0007,800
1992-01-2379079076079024,0007,900
1992-01-2279079077077010,0007,700
1992-01-2179980079079011,0007,900
1992-01-208128127997999,0007,990
1992-01-178508508408404,0008,400
1992-01-168628628508509,0008,500
1992-01-148808808638632,0008,630
1992-01-1387087186187010,0008,700
1992-01-108798798708703,0008,700
1992-01-098908908808804,0008,800
1992-01-089209208908907,0008,900
1992-01-079219219219214,0009,210
1992-01-069659659509503,0009,500

分割・併合履歴 ： [2017-09-27]1株→0.1株