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 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 419 | 430 | 419 | 430 | 6,000 | 4,300 |
| 1992-12-29 | 411 | 411 | 405 | 410 | 5,000 | 4,100 |
| 1992-12-28 | 405 | 410 | 405 | 410 | 3,000 | 4,100 |
| 1992-12-25 | 405 | 405 | 405 | 405 | 5,000 | 4,050 |
| 1992-12-24 | 405 | 405 | 405 | 405 | 6,000 | 4,050 |
| 1992-12-22 | 412 | 412 | 405 | 405 | 13,000 | 4,050 |
| 1992-12-21 | 412 | 413 | 411 | 411 | 14,000 | 4,110 |
| 1992-12-18 | 405 | 408 | 405 | 408 | 11,000 | 4,080 |
| 1992-12-17 | 400 | 401 | 400 | 401 | 6,000 | 4,010 |
| 1992-12-16 | 410 | 411 | 401 | 401 | 10,000 | 4,010 |
| 1992-12-15 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1992-12-14 | 412 | 415 | 411 | 411 | 7,000 | 4,110 |
| 1992-12-11 | 410 | 410 | 410 | 410 | 8,000 | 4,100 |
| 1992-12-10 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1992-12-09 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1992-12-08 | 400 | 404 | 400 | 400 | 3,000 | 4,000 |
| 1992-12-07 | 405 | 405 | 405 | 405 | 14,000 | 4,050 |
| 1992-12-04 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 1992-12-03 | 400 | 405 | 400 | 400 | 5,000 | 4,000 |
| 1992-12-02 | 405 | 405 | 400 | 400 | 5,000 | 4,000 |
| 1992-12-01 | 401 | 406 | 400 | 406 | 7,000 | 4,060 |
| 1992-11-30 | 395 | 400 | 390 | 400 | 13,000 | 4,000 |
| 1992-11-27 | 386 | 390 | 386 | 390 | 7,000 | 3,900 |
| 1992-11-26 | 381 | 385 | 381 | 385 | 4,000 | 3,850 |
| 1992-11-25 | 381 | 381 | 381 | 381 | 6,000 | 3,810 |
| 1992-11-24 | 386 | 386 | 381 | 381 | 6,000 | 3,810 |
| 1992-11-19 | 381 | 382 | 380 | 381 | 13,000 | 3,810 |
| 1992-11-17 | 385 | 385 | 381 | 381 | 5,000 | 3,810 |
| 1992-11-16 | 390 | 390 | 385 | 385 | 11,000 | 3,850 |
| 1992-11-12 | 385 | 385 | 385 | 385 | 42,000 | 3,850 |
| 1992-11-11 | 386 | 386 | 384 | 384 | 9,000 | 3,840 |
| 1992-11-10 | 385 | 385 | 385 | 385 | 5,000 | 3,850 |
| 1992-11-09 | 405 | 405 | 390 | 390 | 7,000 | 3,900 |
| 1992-11-06 | 405 | 405 | 405 | 405 | 12,000 | 4,050 |
| 1992-11-05 | 405 | 405 | 405 | 405 | 8,000 | 4,050 |
| 1992-11-02 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 1992-10-30 | 405 | 405 | 400 | 400 | 10,000 | 4,000 |
| 1992-10-29 | 405 | 405 | 405 | 405 | 11,000 | 4,050 |
| 1992-10-28 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 1992-10-26 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1992-10-23 | 415 | 415 | 410 | 410 | 4,000 | 4,100 |
| 1992-10-22 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1992-10-19 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1992-10-16 | 410 | 415 | 410 | 415 | 4,000 | 4,150 |
| 1992-10-14 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1992-10-13 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1992-10-12 | 419 | 419 | 399 | 399 | 5,000 | 3,990 |
| 1992-10-09 | 420 | 420 | 419 | 419 | 3,000 | 4,190 |
| 1992-10-08 | 419 | 419 | 419 | 419 | 1,000 | 4,190 |
| 1992-10-06 | 424 | 424 | 424 | 424 | 2,000 | 4,240 |
| 1992-10-05 | 430 | 430 | 430 | 430 | 16,000 | 4,300 |
| 1992-10-02 | 430 | 431 | 430 | 431 | 5,000 | 4,310 |
| 1992-10-01 | 430 | 430 | 430 | 430 | 8,000 | 4,300 |
| 1992-09-30 | 431 | 431 | 431 | 431 | 5,000 | 4,310 |
| 1992-09-29 | 421 | 421 | 420 | 420 | 7,000 | 4,200 |
| 1992-09-25 | 421 | 421 | 420 | 420 | 4,000 | 4,200 |
| 1992-09-24 | 420 | 420 | 419 | 420 | 12,000 | 4,200 |
| 1992-09-22 | 420 | 420 | 420 | 420 | 6,000 | 4,200 |
| 1992-09-21 | 439 | 439 | 425 | 425 | 5,000 | 4,250 |
| 1992-09-17 | 444 | 445 | 440 | 440 | 6,000 | 4,400 |
| 1992-09-16 | 450 | 450 | 450 | 450 | 5,000 | 4,500 |
| 1992-09-14 | 440 | 440 | 440 | 440 | 3,000 | 4,400 |
| 1992-09-11 | 446 | 446 | 445 | 445 | 6,000 | 4,450 |
| 1992-09-10 | 446 | 450 | 440 | 445 | 13,000 | 4,450 |
| 1992-09-08 | 451 | 456 | 451 | 451 | 27,000 | 4,510 |
| 1992-09-07 | 465 | 465 | 451 | 451 | 13,000 | 4,510 |
| 1992-09-04 | 470 | 475 | 469 | 470 | 18,000 | 4,700 |
| 1992-09-03 | 470 | 475 | 469 | 469 | 16,000 | 4,690 |
| 1992-09-02 | 498 | 498 | 470 | 470 | 30,000 | 4,700 |
| 1992-09-01 | 470 | 500 | 470 | 500 | 34,000 | 5,000 |
| 1992-08-31 | 450 | 465 | 450 | 465 | 40,000 | 4,650 |
| 1992-08-28 | 444 | 444 | 425 | 444 | 35,000 | 4,440 |
| 1992-08-27 | 445 | 445 | 445 | 445 | 74,000 | 4,450 |
| 1992-08-26 | 371 | 405 | 371 | 405 | 158,000 | 4,050 |
| 1992-08-25 | 369 | 369 | 360 | 360 | 138,000 | 3,600 |
| 1992-08-24 | 360 | 375 | 360 | 362 | 116,000 | 3,620 |
| 1992-08-19 | 330 | 330 | 330 | 330 | 11,000 | 3,300 |
| 1992-08-18 | 350 | 350 | 340 | 340 | 11,000 | 3,400 |
| 1992-08-17 | 341 | 345 | 340 | 345 | 8,000 | 3,450 |
| 1992-08-14 | 355 | 356 | 340 | 340 | 22,000 | 3,400 |
| 1992-08-13 | 356 | 356 | 356 | 356 | 14,000 | 3,560 |
| 1992-08-11 | 390 | 390 | 389 | 389 | 3,000 | 3,890 |
| 1992-08-06 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1992-08-04 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1992-07-31 | 430 | 430 | 430 | 430 | 10,000 | 4,300 |
| 1992-07-30 | 420 | 420 | 420 | 420 | 3,000 | 4,200 |
| 1992-07-29 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 1992-07-28 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 1992-07-27 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 1992-07-22 | 450 | 450 | 445 | 445 | 10,000 | 4,450 |
| 1992-07-21 | 459 | 459 | 455 | 455 | 6,000 | 4,550 |
| 1992-07-16 | 481 | 481 | 481 | 481 | 6,000 | 4,810 |
| 1992-07-15 | 490 | 490 | 481 | 481 | 6,000 | 4,810 |
| 1992-07-14 | 505 | 505 | 490 | 490 | 6,000 | 4,900 |
| 1992-07-09 | 515 | 515 | 500 | 500 | 7,000 | 5,000 |
| 1992-07-08 | 515 | 515 | 515 | 515 | 4,000 | 5,150 |
| 1992-07-07 | 520 | 535 | 519 | 535 | 5,000 | 5,350 |
| 1992-07-06 | 503 | 511 | 503 | 511 | 14,000 | 5,110 |
| 1992-07-03 | 490 | 490 | 488 | 488 | 10,000 | 4,880 |
| 1992-07-02 | 461 | 461 | 460 | 460 | 3,000 | 4,600 |
| 1992-06-30 | 460 | 460 | 450 | 450 | 19,000 | 4,500 |
| 1992-06-29 | 473 | 474 | 450 | 450 | 13,000 | 4,500 |
| 1992-06-26 | 471 | 478 | 471 | 477 | 13,000 | 4,770 |
| 1992-06-25 | 472 | 472 | 472 | 472 | 1,000 | 4,720 |
| 1992-06-24 | 475 | 475 | 475 | 475 | 8,000 | 4,750 |
| 1992-06-23 | 480 | 480 | 475 | 475 | 7,000 | 4,750 |
| 1992-06-22 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1992-06-19 | 500 | 500 | 500 | 500 | 7,000 | 5,000 |
| 1992-06-18 | 500 | 500 | 500 | 500 | 15,000 | 5,000 |
| 1992-06-17 | 510 | 510 | 500 | 500 | 35,000 | 5,000 |
| 1992-06-16 | 532 | 532 | 510 | 510 | 17,000 | 5,100 |
| 1992-06-15 | 520 | 522 | 520 | 522 | 3,000 | 5,220 |
| 1992-06-12 | 540 | 541 | 530 | 530 | 27,000 | 5,300 |
| 1992-06-11 | 545 | 555 | 541 | 541 | 3,000 | 5,410 |
| 1992-06-10 | 550 | 553 | 550 | 551 | 4,000 | 5,510 |
| 1992-06-09 | 541 | 550 | 540 | 550 | 15,000 | 5,500 |
| 1992-06-08 | 560 | 560 | 550 | 550 | 2,000 | 5,500 |
| 1992-06-05 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1992-06-04 | 560 | 560 | 550 | 550 | 13,000 | 5,500 |
| 1992-06-03 | 581 | 581 | 560 | 560 | 16,000 | 5,600 |
| 1992-06-01 | 586 | 586 | 585 | 585 | 4,000 | 5,850 |
| 1992-05-29 | 585 | 585 | 580 | 580 | 11,000 | 5,800 |
| 1992-05-28 | 570 | 570 | 561 | 570 | 10,000 | 5,700 |
| 1992-05-27 | 600 | 600 | 560 | 560 | 11,000 | 5,600 |
| 1992-05-26 | 602 | 602 | 602 | 602 | 10,000 | 6,020 |
| 1992-05-25 | 614 | 615 | 609 | 609 | 8,000 | 6,090 |
| 1992-05-22 | 620 | 621 | 615 | 615 | 7,000 | 6,150 |
| 1992-05-21 | 620 | 625 | 619 | 625 | 10,000 | 6,250 |
| 1992-05-20 | 630 | 630 | 620 | 625 | 25,000 | 6,250 |
| 1992-05-19 | 641 | 650 | 631 | 631 | 7,000 | 6,310 |
| 1992-05-18 | 630 | 630 | 630 | 630 | 3,000 | 6,300 |
| 1992-05-15 | 680 | 680 | 620 | 620 | 49,000 | 6,200 |
| 1992-05-14 | 645 | 670 | 644 | 670 | 74,000 | 6,700 |
| 1992-05-13 | 610 | 610 | 600 | 610 | 33,000 | 6,100 |
| 1992-05-12 | 600 | 610 | 590 | 600 | 55,000 | 6,000 |
| 1992-05-11 | 595 | 600 | 580 | 590 | 27,000 | 5,900 |
| 1992-05-08 | 601 | 605 | 590 | 591 | 17,000 | 5,910 |
| 1992-05-07 | 610 | 610 | 600 | 600 | 12,000 | 6,000 |
| 1992-05-01 | 600 | 610 | 600 | 610 | 3,000 | 6,100 |
| 1992-04-30 | 610 | 610 | 610 | 610 | 3,000 | 6,100 |
| 1992-04-28 | 600 | 600 | 600 | 600 | 4,000 | 6,000 |
| 1992-04-27 | 601 | 602 | 601 | 601 | 11,000 | 6,010 |
| 1992-04-24 | 601 | 601 | 601 | 601 | 2,000 | 6,010 |
| 1992-04-22 | 570 | 580 | 566 | 566 | 15,000 | 5,660 |
| 1992-04-20 | 600 | 605 | 600 | 600 | 5,000 | 6,000 |
| 1992-04-17 | 619 | 619 | 600 | 600 | 19,000 | 6,000 |
| 1992-04-16 | 599 | 610 | 599 | 600 | 12,000 | 6,000 |
| 1992-04-15 | 566 | 589 | 566 | 589 | 5,000 | 5,890 |
| 1992-04-14 | 560 | 565 | 560 | 565 | 4,000 | 5,650 |
| 1992-04-13 | 571 | 582 | 560 | 560 | 16,000 | 5,600 |
| 1992-04-10 | 539 | 562 | 539 | 562 | 6,000 | 5,620 |
| 1992-04-09 | 531 | 531 | 531 | 531 | 10,000 | 5,310 |
| 1992-04-08 | 590 | 590 | 571 | 571 | 11,000 | 5,710 |
| 1992-04-07 | 600 | 605 | 590 | 590 | 8,000 | 5,900 |
| 1992-04-06 | 630 | 630 | 600 | 600 | 21,000 | 6,000 |
| 1992-04-02 | 650 | 650 | 650 | 650 | 4,000 | 6,500 |
| 1992-03-31 | 676 | 705 | 675 | 705 | 104,000 | 7,050 |
| 1992-03-30 | 661 | 680 | 660 | 671 | 13,000 | 6,710 |
| 1992-03-27 | 639 | 661 | 639 | 661 | 22,000 | 6,610 |
| 1992-03-26 | 655 | 655 | 655 | 655 | 10,000 | 6,550 |
| 1992-03-25 | 630 | 630 | 629 | 629 | 16,000 | 6,290 |
| 1992-03-23 | 630 | 640 | 630 | 640 | 19,000 | 6,400 |
| 1992-03-19 | 640 | 650 | 630 | 630 | 24,000 | 6,300 |
| 1992-03-18 | 660 | 660 | 650 | 650 | 16,000 | 6,500 |
| 1992-03-17 | 660 | 660 | 660 | 660 | 9,000 | 6,600 |
| 1992-03-16 | 700 | 700 | 680 | 680 | 16,000 | 6,800 |
| 1992-03-13 | 710 | 710 | 710 | 710 | 4,000 | 7,100 |
| 1992-03-11 | 720 | 720 | 710 | 710 | 3,000 | 7,100 |
| 1992-03-10 | 718 | 718 | 718 | 718 | 5,000 | 7,180 |
| 1992-03-09 | 720 | 720 | 715 | 715 | 42,000 | 7,150 |
| 1992-03-06 | 720 | 721 | 720 | 720 | 15,000 | 7,200 |
| 1992-03-05 | 740 | 740 | 725 | 725 | 27,000 | 7,250 |
| 1992-03-04 | 740 | 740 | 740 | 740 | 4,000 | 7,400 |
| 1992-03-03 | 750 | 755 | 750 | 750 | 9,000 | 7,500 |
| 1992-03-02 | 761 | 761 | 750 | 750 | 11,000 | 7,500 |
| 1992-02-28 | 750 | 755 | 750 | 755 | 7,000 | 7,550 |
| 1992-02-27 | 755 | 761 | 753 | 753 | 12,000 | 7,530 |
| 1992-02-26 | 740 | 755 | 740 | 750 | 13,000 | 7,500 |
| 1992-02-25 | 740 | 740 | 740 | 740 | 1,000 | 7,400 |
| 1992-02-24 | 755 | 755 | 735 | 746 | 16,000 | 7,460 |
| 1992-02-21 | 779 | 779 | 758 | 760 | 11,000 | 7,600 |
| 1992-02-20 | 781 | 781 | 781 | 781 | 3,000 | 7,810 |
| 1992-02-19 | 819 | 819 | 781 | 781 | 5,000 | 7,810 |
| 1992-02-14 | 849 | 849 | 830 | 830 | 3,000 | 8,300 |
| 1992-02-13 | 879 | 879 | 859 | 859 | 5,000 | 8,590 |
| 1992-02-12 | 859 | 896 | 859 | 882 | 18,000 | 8,820 |
| 1992-02-10 | 830 | 858 | 830 | 858 | 15,000 | 8,580 |
| 1992-02-07 | 830 | 830 | 820 | 820 | 3,000 | 8,200 |
| 1992-02-06 | 800 | 820 | 780 | 820 | 19,000 | 8,200 |
| 1992-02-05 | 800 | 800 | 800 | 800 | 5,000 | 8,000 |
| 1992-02-04 | 800 | 800 | 800 | 800 | 4,000 | 8,000 |
| 1992-02-03 | 776 | 791 | 776 | 791 | 14,000 | 7,910 |
| 1992-01-30 | 735 | 735 | 725 | 730 | 12,000 | 7,300 |
| 1992-01-29 | 749 | 749 | 749 | 749 | 7,000 | 7,490 |
| 1992-01-28 | 740 | 749 | 718 | 749 | 19,000 | 7,490 |
| 1992-01-27 | 750 | 750 | 750 | 750 | 4,000 | 7,500 |
| 1992-01-24 | 790 | 790 | 770 | 780 | 9,000 | 7,800 |
| 1992-01-23 | 790 | 790 | 760 | 790 | 24,000 | 7,900 |
| 1992-01-22 | 790 | 790 | 770 | 770 | 10,000 | 7,700 |
| 1992-01-21 | 799 | 800 | 790 | 790 | 11,000 | 7,900 |
| 1992-01-20 | 812 | 812 | 799 | 799 | 9,000 | 7,990 |
| 1992-01-17 | 850 | 850 | 840 | 840 | 4,000 | 8,400 |
| 1992-01-16 | 862 | 862 | 850 | 850 | 9,000 | 8,500 |
| 1992-01-14 | 880 | 880 | 863 | 863 | 2,000 | 8,630 |
| 1992-01-13 | 870 | 871 | 861 | 870 | 10,000 | 8,700 |
| 1992-01-10 | 879 | 879 | 870 | 870 | 3,000 | 8,700 |
| 1992-01-09 | 890 | 890 | 880 | 880 | 4,000 | 8,800 |
| 1992-01-08 | 920 | 920 | 890 | 890 | 7,000 | 8,900 |
| 1992-01-07 | 921 | 921 | 921 | 921 | 4,000 | 9,210 |
| 1992-01-06 | 965 | 965 | 950 | 950 | 3,000 | 9,500 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
