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
