7916 光村印刷(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-301,3501,3601,3201,36017,00013,600
1994-12-291,3101,3701,3101,35024,00013,500
1994-12-281,4001,4001,3101,31024,00013,100
1994-12-271,3801,3901,3701,38072,00013,800
1994-12-261,3601,3801,3501,37070,00013,700
1994-12-221,3401,3501,3301,34027,00013,400
1994-12-211,2601,3501,2601,32062,00013,200
1994-12-201,2801,3001,2701,28047,00012,800
1994-12-191,3001,3001,2501,29030,00012,900
1994-12-161,3101,3301,2901,29021,00012,900
1994-12-151,3301,3301,3001,32049,00013,200
1994-12-141,3601,3601,3301,35035,00013,500
1994-12-131,3901,4001,3501,36034,00013,600
1994-12-121,3901,3901,3601,37020,00013,700
1994-12-091,4001,4201,3801,38036,00013,800
1994-12-081,4301,4401,4101,41024,00014,100
1994-12-071,4501,4601,4301,45026,00014,500
1994-12-061,4501,4501,4401,44018,00014,400
1994-12-051,4601,4901,4401,44028,00014,400
1994-12-021,4801,4801,4501,46026,00014,600
1994-12-011,4601,5001,4501,46043,00014,600
1994-11-301,4401,4701,4301,44047,00014,400
1994-11-291,3901,4401,3901,41038,00014,100
1994-11-281,3901,4301,3801,39051,00013,900
1994-11-251,3901,4101,3901,40022,00014,000
1994-11-241,4301,4301,3801,41028,00014,100
1994-11-221,5001,5001,4501,46055,00014,600
1994-11-211,5701,5701,4801,53042,00015,300
1994-11-181,5401,5701,5001,57036,00015,700
1994-11-171,5701,5701,5501,55041,00015,500
1994-11-161,6301,6301,5601,59056,00015,900
1994-11-151,6301,6501,6001,62067,00016,200
1994-11-141,6801,6801,6301,66013,00016,600
1994-11-111,6801,7201,6501,69086,00016,900
1994-11-101,6501,7001,6201,690110,00016,900
1994-11-091,6801,7201,6201,680195,00016,800
1994-11-081,6301,6601,6301,65077,00016,500
1994-11-071,6801,7001,6101,63069,00016,300
1994-11-041,7601,7801,6901,700245,00017,000
1994-11-021,7401,8001,7001,750560,00017,500
1994-11-011,6301,7801,6301,730519,00017,300
1994-10-311,6301,6401,6101,62070,00016,200
1994-10-281,5901,6301,5701,61087,00016,100
1994-10-271,5601,5801,5301,58050,00015,800
1994-10-261,5501,5601,5101,56038,00015,600
1994-10-251,5001,5401,4701,54027,00015,400
1994-10-241,5601,5701,5301,53020,00015,300
1994-10-211,5701,5901,5501,56030,00015,600
1994-10-201,6201,6301,5801,58082,00015,800
1994-10-191,5901,6501,5901,590359,00015,900
1994-10-181,4901,5901,4801,580246,00015,800
1994-10-171,4601,4801,4601,47048,00014,700
1994-10-141,4301,4701,4201,46021,00014,600
1994-10-131,4301,4401,4201,42012,00014,200
1994-10-121,4201,4401,4201,4204,00014,200
1994-10-111,4401,4401,4001,4004,00014,000
1994-10-071,4401,4401,4001,40011,00014,000
1994-10-061,4501,4501,4001,40015,00014,000
1994-10-051,4101,4701,4101,45025,00014,500
1994-10-041,4301,4501,4001,40029,00014,000
1994-10-031,4801,5001,4301,43046,00014,300
1994-09-301,4901,5701,4601,460153,00014,600
1994-09-291,4101,5001,4001,50065,00015,000
1994-09-281,4001,4301,4001,43023,00014,300
1994-09-271,4101,4501,4101,44018,00014,400
1994-09-261,4101,4201,3901,39068,00013,900
1994-09-221,4101,4501,3901,45023,00014,500
1994-09-211,4101,4301,3901,43036,00014,300
1994-09-201,4301,4301,4101,43039,00014,300
1994-09-191,4301,4501,4301,44045,00014,400
1994-09-161,4401,4501,4301,45019,00014,500
1994-09-141,4301,4601,4301,45054,00014,500
1994-09-131,4301,4301,4201,43017,00014,300
1994-09-121,4501,4501,4401,45012,00014,500
1994-09-091,4101,5001,4101,47081,00014,700
1994-09-081,4001,4101,3901,41095,00014,100
1994-09-071,3801,4201,3801,42057,00014,200
1994-09-061,3801,4501,3501,42045,00014,200
1994-09-051,4001,4001,3701,38019,00013,800
1994-09-021,3601,4301,3501,41088,00014,100
1994-09-011,4501,4501,3801,380108,00013,800
1994-08-311,4801,4801,4201,470107,00014,700
1994-08-301,5201,5201,4301,50039,00015,000
1994-08-291,5301,5501,5301,53014,00015,300
1994-08-261,5401,5601,5401,56023,00015,600
1994-08-251,5601,5601,5401,56019,00015,600
1994-08-241,5801,5801,5801,58021,00015,800
1994-08-231,6101,6201,5901,6203,00016,200
1994-08-221,6501,6501,6401,6403,00016,400
1994-08-191,6201,6401,6101,6405,00016,400
1994-08-181,6401,6601,6401,6604,00016,600
1994-08-171,6701,6901,6501,69032,00016,900
1994-08-161,6901,7001,6901,70010,00017,000
1994-08-151,6801,7001,6801,7009,00017,000
1994-08-121,6301,6901,6301,69018,00016,900
1994-08-111,6501,6501,6401,6403,00016,400
1994-08-101,6601,6901,6401,69015,00016,900
1994-08-091,6401,6901,6401,69011,00016,900
1994-08-081,7001,7001,7001,7001,00017,000
1994-08-051,7101,7201,6901,72017,00017,200
1994-08-041,6901,7201,6701,72010,00017,200
1994-08-031,7401,7401,6901,74027,00017,400
1994-08-021,7201,7501,7001,75037,00017,500
1994-08-011,7401,7401,6601,72015,00017,200
1994-07-291,7001,7201,6601,72057,00017,200
1994-07-281,5701,7001,5401,70044,00017,000
1994-07-271,6201,6201,5501,60025,00016,000
1994-07-261,6001,6201,5801,62032,00016,200
1994-07-251,6401,6401,5901,62050,00016,200
1994-07-221,6801,6801,6501,65025,00016,500
1994-07-211,6601,6701,6501,67020,00016,700
1994-07-201,7301,7301,6501,65020,00016,500
1994-07-191,6201,7001,6201,70049,00017,000
1994-07-181,6601,6701,6501,65032,00016,500
1994-07-151,6801,6801,6601,67039,00016,700
1994-07-141,6901,7201,6601,70084,00017,000
1994-07-131,7201,7501,7101,75091,00017,500
1994-07-121,8101,8101,7901,81058,00018,100
1994-07-111,8201,8201,7801,82037,00018,200
1994-07-081,8301,8501,8001,820140,00018,200
1994-07-071,8401,8401,8001,82071,00018,200
1994-07-061,8001,8501,8001,840149,00018,400
1994-07-051,8501,8501,7801,82089,00018,200
1994-07-041,8001,8601,8001,820226,00018,200
1994-07-011,7301,8101,7301,800116,00018,000
1994-06-301,6701,7401,6501,72079,00017,200
1994-06-291,6601,6901,6501,67067,00016,700
1994-06-281,6401,6901,6301,69039,00016,900
1994-06-271,6701,6701,6101,64031,00016,400
1994-06-241,6901,6901,6701,68051,00016,800
1994-06-231,7001,7001,6801,70028,00017,000
1994-06-221,6101,6701,6101,66071,00016,600
1994-06-211,6501,7001,6501,67060,00016,700
1994-06-201,7401,7401,6501,730142,00017,300
1994-06-171,8101,8201,7701,80032,00018,000
1994-06-161,8001,8801,7901,800118,00018,000
1994-06-151,7101,7901,6801,790112,00017,900
1994-06-141,7801,8001,7301,73049,00017,300
1994-06-131,7901,8201,7601,81084,00018,100
1994-06-101,8001,8201,7601,810166,00018,100
1994-06-091,8801,8801,8001,830164,00018,300
1994-06-081,8301,9101,8101,890334,00018,900
1994-06-071,9001,9501,8401,860813,00018,600
1994-06-061,8201,9501,8201,930806,00019,300
1994-06-031,7601,8201,7301,800432,00018,000
1994-06-021,7101,8001,6901,730658,00017,300
1994-06-011,6601,7301,6601,700639,00017,000
1994-05-311,6101,6201,5701,590346,00015,900
1994-05-301,5501,6301,5101,620694,00016,200
1994-05-271,4001,5301,3901,530709,00015,300
1994-05-261,4001,4201,3801,40075,00014,000
1994-05-251,4401,4401,4001,410160,00014,100
1994-05-241,4101,4401,3801,440272,00014,400
1994-05-231,3901,4201,3701,400390,00014,000
1994-05-201,3501,3701,3201,350415,00013,500
1994-05-191,2101,2101,2001,2107,00012,100
1994-05-181,2201,2301,2101,21015,00012,100
1994-05-171,2101,2301,2101,21014,00012,100
1994-05-161,2201,2601,1901,19035,00011,900
1994-05-131,2501,2501,2301,2308,00012,300
1994-05-121,2501,2501,2301,25043,00012,500
1994-05-111,2201,2501,2201,25057,00012,500
1994-05-101,2201,2301,2001,20019,00012,000
1994-05-091,2401,2401,2201,24011,00012,400
1994-05-061,2501,2501,2201,22017,00012,200
1994-05-021,2201,2501,2201,25014,00012,500
1994-04-281,2801,3001,2601,26035,00012,600
1994-04-271,2501,3001,2501,28034,00012,800
1994-04-261,2201,2501,2001,23043,00012,300
1994-04-251,2801,2801,2001,20026,00012,000
1994-04-221,3001,3001,2701,27043,00012,700
1994-04-211,3201,3201,2901,30038,00013,000
1994-04-201,3101,3301,2801,33071,00013,300
1994-04-191,3401,3401,3001,33034,00013,300
1994-04-181,3601,3601,3401,34025,00013,400
1994-04-151,3701,3801,3701,37082,00013,700
1994-04-141,3501,3601,3401,35058,00013,500
1994-04-131,3501,3701,3401,34068,00013,400
1994-04-121,3101,3701,3101,31082,00013,100
1994-04-111,3401,3501,3001,30041,00013,000
1994-04-081,4001,4101,3301,360274,00013,600
1994-04-071,3601,4401,3401,420266,00014,200
1994-04-061,2801,3801,2801,370382,00013,700
1994-04-051,2201,2901,2201,250137,00012,500
1994-04-041,2301,2401,2101,220169,00012,200
1994-04-011,3001,3301,2901,290278,00012,900
1994-03-311,2601,3501,2601,320288,00013,200
1994-03-301,2501,2801,2401,280110,00012,800
1994-03-291,2501,2801,2501,27061,00012,700
1994-03-281,2401,2901,2301,25081,00012,500
1994-03-251,2301,2801,2301,250100,00012,500
1994-03-241,2001,2501,1901,250111,00012,500
1994-03-231,2401,2501,2101,22057,00012,200
1994-03-221,3001,3001,2301,230159,00012,300
1994-03-181,1601,3101,1601,270356,00012,700
1994-03-171,1601,1801,1601,17086,00011,700
1994-03-161,0901,1801,0901,180156,00011,800
1994-03-151,1201,1501,0801,08057,00010,800
1994-03-141,1601,1701,1101,11061,00011,100
1994-03-111,1901,2001,1501,170140,00011,700
1994-03-101,1801,1901,1301,180223,00011,800
1994-03-091,0701,1901,0701,180305,00011,800
1994-03-081,1001,1001,0501,070111,00010,700
1994-03-071,0501,1001,0401,100527,00011,000
1994-03-049491,0109491,010409,00010,100
1994-03-0392993090591066,0009,100
1994-03-02950951915949281,0009,490
1994-03-01960995950952685,0009,520
1994-02-28950950950950423,0009,500
1994-02-25765850765850345,0008,500
1994-02-2479079076977036,0007,700
1994-02-2375078075078072,0007,800
1994-02-2273975073175038,0007,500
1994-02-2169072069072019,0007,200
1994-02-186907006906909,0006,900
1994-02-177027026866865,0006,860
1994-02-167017017007018,0007,010
1994-02-1569069567568514,0006,850
1994-02-147207307207208,0007,200
1994-02-107217307217298,0007,290
1994-02-0972173072172116,0007,210
1994-02-0872072071072035,0007,200
1994-02-0772072071972012,0007,200
1994-02-0472072071072011,0007,200
1994-02-037357357207206,0007,200
1994-02-0274574573073017,0007,300
1994-02-0174575074074947,0007,490
1994-01-3174475073573557,0007,350
1994-01-287007147007144,0007,140
1994-01-2769969968169115,0006,910
1994-01-2671971971071119,0007,110
1994-01-2569069068068922,0006,890
1994-01-2468068068068015,0006,800
1994-01-2172973071173033,0007,300
1994-01-2070372070071926,0007,190
1994-01-1970570570070013,0007,000
1994-01-1869770769770511,0007,050
1994-01-177197196956959,0006,950
1994-01-1469571969571035,0007,100
1994-01-1370071069970037,0007,000
1994-01-1268869068069028,0006,900
1994-01-1168068568068424,0006,840
1994-01-106796796716718,0006,710
1994-01-076716716626629,0006,620
1994-01-0668068066566522,0006,650
1994-01-0566068065966019,0006,600
1994-01-046556556556556,0006,550

分割・併合履歴 : [2017-09-27]1株→0.1株