7916 光村印刷(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-2980980980580520,0008,050
1995-12-2881081080380520,0008,050
1995-12-2781081180080065,0008,000
1995-12-2681282080581725,0008,170
1995-12-2581081080481053,0008,100
1995-12-2280181080180249,0008,020
1995-12-2181181580080030,0008,000
1995-12-2081082081081134,0008,110
1995-12-1981181180180156,0008,010
1995-12-1883083681982249,0008,220
1995-12-1582183081982174,0008,210
1995-12-1482082581882163,0008,210
1995-12-1381983181582075,0008,200
1995-12-1283083081181241,0008,120
1995-12-1182082881082035,0008,200
1995-12-0882083081882034,0008,200
1995-12-0782083081682141,0008,210
1995-12-0683083081581524,0008,150
1995-12-0582584082283035,0008,300
1995-12-0485085082182158,0008,210
1995-12-0181085081084066,0008,400
1995-11-3081081880280281,0008,020
1995-11-2980180880080095,0008,000
1995-11-2877580077080064,0008,000
1995-11-2777777777577514,0007,750
1995-11-2477578077577533,0007,750
1995-11-2277578577577633,0007,760
1995-11-2177579077477637,0007,760
1995-11-2078578577577523,0007,750
1995-11-1777578077577633,0007,760
1995-11-1677577577077115,0007,710
1995-11-1577577576777026,0007,700
1995-11-1477578077077026,0007,700
1995-11-1379079878178142,0007,810
1995-11-1080980979079833,0007,980
1995-11-0981781780580964,0008,090
1995-11-08790820790819127,0008,190
1995-11-0778879078579025,0007,900
1995-11-0679079078578952,0007,890
1995-11-0278078976576523,0007,650
1995-11-0178178978078913,0007,890
1995-10-3179079078079026,0007,900
1995-10-3078079078078023,0007,800
1995-10-2777578076276230,0007,620
1995-10-2677078477077530,0007,750
1995-10-2575877075677047,0007,700
1995-10-24781781752756191,0007,560
1995-10-2378678778278264,0007,820
1995-10-2082082081681610,0008,160
1995-10-1981282081082027,0008,200
1995-10-1880181080180216,0008,020
1995-10-178208208118115,0008,110
1995-10-168298308108107,0008,100
1995-10-1381082080082013,0008,200
1995-10-128208208108126,0008,120
1995-10-1183983982082013,0008,200
1995-10-0984184183983913,0008,390
1995-10-0682083582082410,0008,240
1995-10-0583083582082017,0008,200
1995-10-0483183683083618,0008,360
1995-10-0381983081583013,0008,300
1995-10-0283583581581529,0008,150
1995-09-2982082582082513,0008,250
1995-09-2884084081081022,0008,100
1995-09-2781084081084012,0008,400
1995-09-2678082077582036,0008,200
1995-09-2580080178078040,0007,800
1995-09-2280081180080018,0008,000
1995-09-2182982982182915,0008,290
1995-09-2083684083083049,0008,300
1995-09-1985185183584027,0008,400
1995-09-1885186085185349,0008,530
1995-09-1486086085185146,0008,510
1995-09-1387187185385513,0008,550
1995-09-1285586585086551,0008,650
1995-09-1186586585085547,0008,550
1995-09-0885587085586545,0008,650
1995-09-0786587086386523,0008,650
1995-09-0686587686087531,0008,750
1995-09-0587988586588542,0008,850
1995-09-0489889886588531,0008,850
1995-09-0185588085588030,0008,800
1995-08-3189489487087059,0008,700
1995-08-30900919875875154,0008,750
1995-08-2985588085188034,0008,800
1995-08-2887987986386512,0008,650
1995-08-2589089587188284,0008,820
1995-08-2485888084188050,0008,800
1995-08-2389589684884854,0008,480
1995-08-22930935890905197,0009,050
1995-08-21916950905918398,0009,180
1995-08-18800895800895312,0008,950
1995-08-1780280279579570,0007,950
1995-08-1678781078780236,0008,020
1995-08-1578579577578033,0007,800
1995-08-1478078577578026,0007,800
1995-08-1177177676577548,0007,750
1995-08-1079079177077140,0007,710
1995-08-0979880578578957,0007,890
1995-08-0878079878079818,0007,980
1995-08-077998007817819,0007,810
1995-08-0479980078680037,0008,000
1995-08-0378079978079921,0007,990
1995-08-0277078677077716,0007,770
1995-08-0179779779079011,0007,900
1995-07-3180080077779930,0007,990
1995-07-2878380078079015,0007,900
1995-07-2776176376076328,0007,630
1995-07-267797797617618,0007,610
1995-07-2578078177078011,0007,800
1995-07-248008007807809,0007,800
1995-07-2179080078179121,0007,910
1995-07-2077079176079111,0007,910
1995-07-1980181078078018,0007,800
1995-07-1882283081081557,0008,150
1995-07-1780181080180211,0008,020
1995-07-1480080078078015,0007,800
1995-07-1382982980080036,0008,000
1995-07-1281083081081995,0008,190
1995-07-1178580077080051,0008,000
1995-07-1080080078578576,0007,850
1995-07-0776178576178572,0007,850
1995-07-0678878876076039,0007,600
1995-07-0576178976077248,0007,720
1995-07-0472376571575756,0007,570
1995-07-0375075071571836,0007,180
1995-06-3077077075576550,0007,650
1995-06-29803803775780100,0007,800
1995-06-28745809744780284,0007,800
1995-06-27710750710735156,0007,350
1995-06-26680704680700143,0007,000
1995-06-2369069068068033,0006,800
1995-06-226906906906905,0006,900
1995-06-217057056906909,0006,900
1995-06-2071571570670615,0007,060
1995-06-197057157057154,0007,150
1995-06-167007007007009,0007,000
1995-06-1566666666566514,0006,650
1995-06-1467167166966929,0006,690
1995-06-1366967066066052,0006,600
1995-06-1267567966967932,0006,790
1995-06-0972072068569526,0006,950
1995-06-0873473673073015,0007,300
1995-06-0775575575075010,0007,500
1995-06-0679079078078010,0007,800
1995-06-057908007907906,0007,900
1995-06-0280082580080055,0008,000
1995-06-0179080079080034,0008,000
1995-05-3175075073574021,0007,400
1995-05-3074574574574537,0007,450
1995-05-2973674672674528,0007,450
1995-05-2674775074574620,0007,460
1995-05-257907987657657,0007,650
1995-05-2477480077080019,0008,000
1995-05-237907907807908,0007,900
1995-05-2278979078979014,0007,900
1995-05-1975075074074616,0007,460
1995-05-1877077075375346,0007,530
1995-05-1778178176077023,0007,700
1995-05-167818007807809,0007,800
1995-05-1580080076078024,0007,800
1995-05-1281181279080018,0008,000
1995-05-1182782781182011,0008,200
1995-05-1084084082682722,0008,270
1995-05-0983084583084532,0008,450
1995-05-0884084081282122,0008,210
1995-05-0282983282083057,0008,300
1995-05-0182082080881911,0008,190
1995-04-287817957807956,0007,950
1995-04-2777679077678022,0007,800
1995-04-2680080077077018,0007,700
1995-04-2581081079079026,0007,900
1995-04-2482183980781028,0008,100
1995-04-2181581580480920,0008,090
1995-04-2077079577079535,0007,950
1995-04-1978078576777515,0007,750
1995-04-1877079075179071,0007,900
1995-04-1483684083083018,0008,300
1995-04-138258268228266,0008,260
1995-04-128228258228254,0008,250
1995-04-118218218208217,0008,210
1995-04-1082682682082014,0008,200
1995-04-078258258258253,0008,250
1995-04-0683983982082515,0008,250
1995-04-0581583981582512,0008,250
1995-04-0482982980481516,0008,150
1995-04-038598598458456,0008,450
1995-03-3188188186587031,0008,700
1995-03-3087087085585510,0008,550
1995-03-2989590987188074,0008,800
1995-03-2888588588588555,0008,850
1995-03-2775280075279091,0007,900
1995-03-2474076074074076,0007,400
1995-03-23841841790790527,0007,900
1995-03-22850850840841520,0008,410
1995-03-2088088085085020,0008,500
1995-03-17882897876880690,0008,800
1995-03-16910910880881673,0008,810
1995-03-1589989987089083,0008,900
1995-03-1493093089890016,0009,000
1995-03-1396697094094024,0009,400
1995-03-109981,00097098041,0009,800
1995-03-091,0001,00098998924,0009,890
1995-03-0899199399099014,0009,900
1995-03-071,0001,0009919913,0009,910
1995-03-061,0001,01099199122,0009,910
1995-03-039801,0109801,01027,00010,100
1995-03-029801,0109401,00057,00010,000
1995-03-011,0001,00097097021,0009,700
1995-02-2899999998399930,0009,990
1995-02-2799099095097021,0009,700
1995-02-241,0101,0501,0001,05040,00010,500
1995-02-231,0501,0601,0501,05013,00010,500
1995-02-221,0801,0801,0601,06031,00010,600
1995-02-211,1001,1001,0801,08032,00010,800
1995-02-201,0901,1001,0901,10010,00011,000
1995-02-171,0701,0901,0601,08023,00010,800
1995-02-161,0901,0901,0701,07021,00010,700
1995-02-151,1001,1001,0601,08078,00010,800
1995-02-141,1501,1501,1001,110105,00011,100
1995-02-131,1601,1701,1401,14060,00011,400
1995-02-101,1201,1401,1001,12094,00011,200
1995-02-091,0901,1201,0601,10072,00011,000
1995-02-081,1401,1501,0801,09058,00010,900
1995-02-071,1401,1801,1401,16063,00011,600
1995-02-061,1501,1601,1401,14035,00011,400
1995-02-031,1201,1501,1001,10073,00011,000
1995-02-021,1001,1101,0901,10070,00011,000
1995-02-011,0201,1001,0201,08056,00010,800
1995-01-311,0901,0901,0001,04039,00010,400
1995-01-301,0301,1001,0301,10034,00011,000
1995-01-271,1201,1201,0301,03091,00010,300
1995-01-261,1801,1801,1201,14029,00011,400
1995-01-251,1801,2001,1801,18043,00011,800
1995-01-241,1801,2001,1701,20035,00012,000
1995-01-231,2801,2801,2001,20016,00012,000
1995-01-201,3001,3001,3001,30016,00013,000
1995-01-191,3301,3301,3101,32016,00013,200
1995-01-181,3101,3401,3101,32013,00013,200
1995-01-171,3601,3601,3201,33011,00013,300
1995-01-131,3501,4001,3201,35041,00013,500
1995-01-121,3301,3501,3201,33033,00013,300
1995-01-111,3101,3501,3001,35018,00013,500
1995-01-101,3401,3401,3201,32011,00013,200
1995-01-091,3101,3401,3101,34011,00013,400
1995-01-061,3501,3501,3101,31040,00013,100
1995-01-051,3801,3801,3501,35010,00013,500
1995-01-041,3801,4001,3601,40023,00014,000

分割・併合履歴 : [2017-09-27]1株→0.1株