7916 光村印刷(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	610	620	610	620	9,000	6,200
1993-12-29	620	621	610	610	13,000	6,100
1993-12-28	625	625	620	620	27,000	6,200
1993-12-27	655	655	631	631	12,000	6,310
1993-12-24	660	660	650	660	11,000	6,600
1993-12-22	635	656	635	650	20,000	6,500
1993-12-21	651	651	630	635	26,000	6,350
1993-12-20	680	680	652	659	34,000	6,590
1993-12-17	699	699	681	681	31,000	6,810
1993-12-16	719	740	701	701	105,000	7,010
1993-12-15	630	699	630	699	113,000	6,990
1993-12-14	600	620	600	620	23,000	6,200
1993-12-13	580	600	580	600	19,000	6,000
1993-12-10	570	600	565	580	16,000	5,800
1993-12-09	560	562	560	560	29,000	5,600
1993-12-08	560	560	555	560	3,000	5,600
1993-12-07	550	570	550	570	5,000	5,700
1993-12-06	590	590	560	570	17,000	5,700
1993-12-03	593	597	580	580	31,000	5,800
1993-12-02	565	605	565	584	90,000	5,840
1993-12-01	530	555	526	555	95,000	5,550
1993-11-30	530	530	520	525	14,000	5,250
1993-11-26	597	597	597	597	2,000	5,970
1993-11-25	610	610	610	610	3,000	6,100
1993-11-22	650	650	634	640	5,000	6,400
1993-11-19	650	650	650	650	1,000	6,500
1993-11-18	651	651	650	650	5,000	6,500
1993-11-16	670	689	670	689	3,000	6,890
1993-11-15	683	683	670	670	3,000	6,700
1993-11-12	651	683	650	683	11,000	6,830
1993-11-11	660	660	650	650	3,000	6,500
1993-11-09	690	690	690	690	1,000	6,900
1993-11-08	684	684	684	684	3,000	6,840
1993-11-05	681	686	681	686	10,000	6,860
1993-11-04	721	735	721	721	5,000	7,210
1993-11-02	741	741	741	741	1,000	7,410
1993-11-01	742	742	742	742	2,000	7,420
1993-10-28	752	752	752	752	1,000	7,520
1993-10-27	740	790	740	753	133,000	7,530
1993-10-26	720	750	720	750	47,000	7,500
1993-10-25	710	730	710	730	65,000	7,300
1993-10-22	740	740	717	717	5,000	7,170
1993-10-21	750	750	740	740	6,000	7,400
1993-10-20	761	761	751	760	6,000	7,600
1993-10-19	750	751	750	751	2,000	7,510
1993-10-18	770	770	770	770	1,000	7,700
1993-10-15	753	770	753	770	5,000	7,700
1993-10-14	747	759	747	759	33,000	7,590
1993-10-13	720	727	720	727	5,000	7,270
1993-10-12	738	750	716	716	18,000	7,160
1993-10-08	748	748	748	748	2,000	7,480
1993-10-07	735	753	735	749	7,000	7,490
1993-10-06	741	754	735	735	10,000	7,350
1993-10-05	740	756	740	741	11,000	7,410
1993-10-04	735	750	735	750	8,000	7,500
1993-10-01	725	725	700	715	23,000	7,150
1993-09-30	745	745	720	730	15,000	7,300
1993-09-29	755	755	740	750	16,000	7,500
1993-09-28	761	762	750	750	18,000	7,500
1993-09-27	771	771	765	765	9,000	7,650
1993-09-24	795	795	788	788	25,000	7,880
1993-09-22	770	780	770	770	260,000	7,700
1993-09-21	760	770	760	770	246,000	7,700
1993-09-20	790	790	760	760	123,000	7,600
1993-09-17	790	798	775	798	15,000	7,980
1993-09-16	788	790	786	790	103,000	7,900
1993-09-14	770	770	770	770	4,000	7,700
1993-09-13	798	798	798	798	2,000	7,980
1993-09-10	770	780	770	780	6,000	7,800
1993-09-09	795	795	780	780	6,000	7,800
1993-09-08	777	795	775	795	11,000	7,950
1993-09-07	776	776	776	776	1,000	7,760
1993-09-06	800	800	771	771	7,000	7,710
1993-09-03	804	805	790	805	16,000	8,050
1993-09-02	805	808	805	808	2,000	8,080
1993-09-01	787	787	787	787	7,000	7,870
1993-08-31	800	810	800	810	17,000	8,100
1993-08-30	795	809	795	800	19,000	8,000
1993-08-27	751	776	746	776	28,000	7,760
1993-08-26	751	751	740	750	5,000	7,500
1993-08-25	770	770	750	751	11,000	7,510
1993-08-24	770	770	770	770	11,000	7,700
1993-08-23	780	780	775	775	9,000	7,750
1993-08-20	786	786	780	780	10,000	7,800
1993-08-19	785	787	785	786	12,000	7,860
1993-08-18	785	790	785	785	8,000	7,850
1993-08-17	786	790	786	787	7,000	7,870
1993-08-16	793	793	785	785	9,000	7,850
1993-08-13	805	805	800	800	7,000	8,000
1993-08-12	793	805	793	805	8,000	8,050
1993-08-11	790	791	785	791	24,000	7,910
1993-08-10	801	801	800	800	11,000	8,000
1993-08-09	800	800	800	800	9,000	8,000
1993-08-06	811	811	800	800	22,000	8,000
1993-08-05	812	812	811	811	2,000	8,110
1993-08-04	801	810	801	806	13,000	8,060
1993-08-03	817	817	800	810	9,000	8,100
1993-08-02	830	838	830	838	3,000	8,380
1993-07-30	841	841	835	835	20,000	8,350
1993-07-29	826	840	820	840	23,000	8,400
1993-07-28	816	830	806	806	18,000	8,060
1993-07-27	815	820	815	820	11,000	8,200
1993-07-26	800	815	800	815	19,000	8,150
1993-07-23	835	835	820	830	26,000	8,300
1993-07-22	830	840	830	840	19,000	8,400
1993-07-21	850	850	830	830	25,000	8,300
1993-07-20	856	856	840	850	9,000	8,500
1993-07-19	890	890	866	866	17,000	8,660
1993-07-16	881	889	880	880	64,000	8,800
1993-07-15	900	900	885	885	90,000	8,850
1993-07-14	845	900	845	899	142,000	8,990
1993-07-13	835	845	835	837	23,000	8,370
1993-07-12	830	841	820	835	22,000	8,350
1993-07-09	845	845	830	835	67,000	8,350
1993-07-08	850	850	832	845	30,000	8,450
1993-07-07	839	850	835	850	64,000	8,500
1993-07-06	850	850	835	841	42,000	8,410
1993-07-05	863	863	830	830	32,000	8,300
1993-07-02	884	884	851	873	82,000	8,730
1993-07-01	853	885	853	879	110,000	8,790
1993-06-30	865	890	850	853	114,000	8,530
1993-06-29	904	904	868	875	295,000	8,750
1993-06-28	840	904	825	904	390,000	9,040
1993-06-25	806	820	785	820	222,000	8,200
1993-06-24	700	751	695	751	52,000	7,510
1993-06-23	701	707	700	700	34,000	7,000
1993-06-22	682	700	660	700	41,000	7,000
1993-06-21	720	720	683	683	29,000	6,830
1993-06-18	720	720	710	720	21,000	7,200
1993-06-17	675	720	675	715	26,000	7,150
1993-06-16	669	670	662	670	32,000	6,700
1993-06-15	725	725	690	690	39,000	6,900
1993-06-14	730	732	721	730	42,000	7,300
1993-06-11	750	750	731	742	25,000	7,420
1993-06-10	780	780	760	761	14,000	7,610
1993-06-08	810	810	780	780	39,000	7,800
1993-06-07	800	810	800	810	38,000	8,100
1993-06-04	775	805	775	800	48,000	8,000
1993-06-03	780	789	769	775	45,000	7,750
1993-06-02	819	819	790	790	37,000	7,900
1993-06-01	796	814	790	814	97,000	8,140
1993-05-31	780	797	780	797	57,000	7,970
1993-05-28	750	760	740	760	75,000	7,600
1993-05-27	738	750	730	750	96,000	7,500
1993-05-26	721	730	713	718	48,000	7,180
1993-05-25	699	731	695	715	134,000	7,150
1993-05-21	600	619	596	619	25,000	6,190
1993-05-20	620	620	598	598	15,000	5,980
1993-05-19	585	611	585	610	15,000	6,100
1993-05-18	611	620	581	581	42,000	5,810
1993-05-17	610	620	600	610	86,000	6,100
1993-05-14	600	614	600	610	27,000	6,100
1993-05-13	610	610	601	610	25,000	6,100
1993-05-12	600	642	600	620	71,000	6,200
1993-05-11	560	600	560	600	61,000	6,000
1993-05-10	541	550	541	550	9,000	5,500
1993-05-07	521	540	520	540	23,000	5,400
1993-05-06	530	530	515	520	12,000	5,200
1993-04-30	500	515	499	511	37,000	5,110
1993-04-28	490	500	489	500	50,000	5,000
1993-04-27	472	484	472	484	11,000	4,840
1993-04-26	484	484	478	478	14,000	4,780
1993-04-23	498	498	486	486	6,000	4,860
1993-04-22	505	505	498	498	15,000	4,980
1993-04-21	510	510	500	500	21,000	5,000
1993-04-20	511	520	511	515	22,000	5,150
1993-04-19	522	530	515	530	37,000	5,300
1993-04-16	528	540	520	521	60,000	5,210
1993-04-15	515	525	515	516	80,000	5,160
1993-04-14	495	510	495	498	81,000	4,980
1993-04-13	472	480	472	476	25,000	4,760
1993-04-12	479	484	473	474	58,000	4,740
1993-04-09	460	474	460	470	72,000	4,700
1993-04-08	455	455	448	450	12,000	4,500
1993-04-07	450	450	440	441	11,000	4,410
1993-04-06	449	450	445	450	27,000	4,500
1993-04-05	438	440	436	440	44,000	4,400
1993-04-02	440	449	436	436	54,000	4,360
1993-04-01	445	445	435	435	14,000	4,350
1993-03-31	445	445	439	440	37,000	4,400
1993-03-30	435	440	435	440	13,000	4,400
1993-03-29	416	420	416	420	10,000	4,200
1993-03-26	405	410	405	406	6,000	4,060
1993-03-25	400	401	395	401	14,000	4,010
1993-03-24	411	411	401	405	18,000	4,050
1993-03-23	412	412	411	411	2,000	4,110
1993-03-22	420	420	412	412	7,000	4,120
1993-03-19	411	420	411	419	16,000	4,190
1993-03-18	401	410	400	410	12,000	4,100
1993-03-17	400	400	399	399	8,000	3,990
1993-03-16	405	405	400	400	8,000	4,000
1993-03-15	390	395	390	390	10,000	3,900
1993-03-12	404	404	400	400	11,000	4,000
1993-03-11	404	404	401	404	3,000	4,040
1993-03-10	409	415	409	415	4,000	4,150
1993-03-09	401	409	401	409	5,000	4,090
1993-03-08	383	389	380	389	13,000	3,890
1993-03-05	391	391	388	389	15,000	3,890
1993-03-04	392	392	390	391	4,000	3,910
1993-03-03	398	401	390	390	9,000	3,900
1993-03-02	398	400	398	400	5,000	4,000
1993-03-01	406	406	400	400	33,000	4,000
1993-02-26	415	415	414	414	5,000	4,140
1993-02-25	415	421	415	420	8,000	4,200
1993-02-24	417	417	415	415	3,000	4,150
1993-02-23	416	420	416	420	4,000	4,200
1993-02-22	415	415	415	415	4,000	4,150
1993-02-19	413	413	412	412	19,000	4,120
1993-02-18	412	412	411	412	8,000	4,120
1993-02-17	411	411	411	411	2,000	4,110
1993-02-16	415	415	411	411	18,000	4,110
1993-02-15	415	415	415	415	13,000	4,150
1993-02-12	412	415	410	415	14,000	4,150
1993-02-10	411	411	411	411	2,000	4,110
1993-02-09	415	415	412	412	5,000	4,120
1993-02-08	420	420	415	415	10,000	4,150
1993-02-05	420	425	418	420	20,000	4,200
1993-02-04	437	440	415	415	26,000	4,150
1993-02-03	420	440	420	436	36,000	4,360
1993-02-02	416	416	405	415	44,000	4,150
1993-02-01	416	416	406	406	10,000	4,060
1993-01-29	407	407	406	406	8,000	4,060
1993-01-28	405	405	405	405	3,000	4,050
1993-01-26	405	405	405	405	1,000	4,050
1993-01-25	427	427	427	427	1,000	4,270
1993-01-22	429	430	429	430	6,000	4,300
1993-01-21	435	435	433	433	3,000	4,330
1993-01-20	435	438	435	435	10,000	4,350
1993-01-19	433	435	432	435	20,000	4,350
1993-01-18	425	430	425	430	12,000	4,300
1993-01-14	410	420	410	420	12,000	4,200
1993-01-13	415	415	410	410	4,000	4,100
1993-01-12	414	420	414	415	6,000	4,150
1993-01-11	435	435	429	429	3,000	4,290
1993-01-08	455	455	435	435	16,000	4,350
1993-01-07	425	450	425	450	24,000	4,500
1993-01-06	423	423	423	423	2,000	4,230
1993-01-04	430	430	430	430	8,000	4,300

分割・併合履歴： [2017-09-27]1株→0.1株