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 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 809 | 809 | 805 | 805 | 20,000 | 8,050 |
| 1995-12-28 | 810 | 810 | 803 | 805 | 20,000 | 8,050 |
| 1995-12-27 | 810 | 811 | 800 | 800 | 65,000 | 8,000 |
| 1995-12-26 | 812 | 820 | 805 | 817 | 25,000 | 8,170 |
| 1995-12-25 | 810 | 810 | 804 | 810 | 53,000 | 8,100 |
| 1995-12-22 | 801 | 810 | 801 | 802 | 49,000 | 8,020 |
| 1995-12-21 | 811 | 815 | 800 | 800 | 30,000 | 8,000 |
| 1995-12-20 | 810 | 820 | 810 | 811 | 34,000 | 8,110 |
| 1995-12-19 | 811 | 811 | 801 | 801 | 56,000 | 8,010 |
| 1995-12-18 | 830 | 836 | 819 | 822 | 49,000 | 8,220 |
| 1995-12-15 | 821 | 830 | 819 | 821 | 74,000 | 8,210 |
| 1995-12-14 | 820 | 825 | 818 | 821 | 63,000 | 8,210 |
| 1995-12-13 | 819 | 831 | 815 | 820 | 75,000 | 8,200 |
| 1995-12-12 | 830 | 830 | 811 | 812 | 41,000 | 8,120 |
| 1995-12-11 | 820 | 828 | 810 | 820 | 35,000 | 8,200 |
| 1995-12-08 | 820 | 830 | 818 | 820 | 34,000 | 8,200 |
| 1995-12-07 | 820 | 830 | 816 | 821 | 41,000 | 8,210 |
| 1995-12-06 | 830 | 830 | 815 | 815 | 24,000 | 8,150 |
| 1995-12-05 | 825 | 840 | 822 | 830 | 35,000 | 8,300 |
| 1995-12-04 | 850 | 850 | 821 | 821 | 58,000 | 8,210 |
| 1995-12-01 | 810 | 850 | 810 | 840 | 66,000 | 8,400 |
| 1995-11-30 | 810 | 818 | 802 | 802 | 81,000 | 8,020 |
| 1995-11-29 | 801 | 808 | 800 | 800 | 95,000 | 8,000 |
| 1995-11-28 | 775 | 800 | 770 | 800 | 64,000 | 8,000 |
| 1995-11-27 | 777 | 777 | 775 | 775 | 14,000 | 7,750 |
| 1995-11-24 | 775 | 780 | 775 | 775 | 33,000 | 7,750 |
| 1995-11-22 | 775 | 785 | 775 | 776 | 33,000 | 7,760 |
| 1995-11-21 | 775 | 790 | 774 | 776 | 37,000 | 7,760 |
| 1995-11-20 | 785 | 785 | 775 | 775 | 23,000 | 7,750 |
| 1995-11-17 | 775 | 780 | 775 | 776 | 33,000 | 7,760 |
| 1995-11-16 | 775 | 775 | 770 | 771 | 15,000 | 7,710 |
| 1995-11-15 | 775 | 775 | 767 | 770 | 26,000 | 7,700 |
| 1995-11-14 | 775 | 780 | 770 | 770 | 26,000 | 7,700 |
| 1995-11-13 | 790 | 798 | 781 | 781 | 42,000 | 7,810 |
| 1995-11-10 | 809 | 809 | 790 | 798 | 33,000 | 7,980 |
| 1995-11-09 | 817 | 817 | 805 | 809 | 64,000 | 8,090 |
| 1995-11-08 | 790 | 820 | 790 | 819 | 127,000 | 8,190 |
| 1995-11-07 | 788 | 790 | 785 | 790 | 25,000 | 7,900 |
| 1995-11-06 | 790 | 790 | 785 | 789 | 52,000 | 7,890 |
| 1995-11-02 | 780 | 789 | 765 | 765 | 23,000 | 7,650 |
| 1995-11-01 | 781 | 789 | 780 | 789 | 13,000 | 7,890 |
| 1995-10-31 | 790 | 790 | 780 | 790 | 26,000 | 7,900 |
| 1995-10-30 | 780 | 790 | 780 | 780 | 23,000 | 7,800 |
| 1995-10-27 | 775 | 780 | 762 | 762 | 30,000 | 7,620 |
| 1995-10-26 | 770 | 784 | 770 | 775 | 30,000 | 7,750 |
| 1995-10-25 | 758 | 770 | 756 | 770 | 47,000 | 7,700 |
| 1995-10-24 | 781 | 781 | 752 | 756 | 191,000 | 7,560 |
| 1995-10-23 | 786 | 787 | 782 | 782 | 64,000 | 7,820 |
| 1995-10-20 | 820 | 820 | 816 | 816 | 10,000 | 8,160 |
| 1995-10-19 | 812 | 820 | 810 | 820 | 27,000 | 8,200 |
| 1995-10-18 | 801 | 810 | 801 | 802 | 16,000 | 8,020 |
| 1995-10-17 | 820 | 820 | 811 | 811 | 5,000 | 8,110 |
| 1995-10-16 | 829 | 830 | 810 | 810 | 7,000 | 8,100 |
| 1995-10-13 | 810 | 820 | 800 | 820 | 13,000 | 8,200 |
| 1995-10-12 | 820 | 820 | 810 | 812 | 6,000 | 8,120 |
| 1995-10-11 | 839 | 839 | 820 | 820 | 13,000 | 8,200 |
| 1995-10-09 | 841 | 841 | 839 | 839 | 13,000 | 8,390 |
| 1995-10-06 | 820 | 835 | 820 | 824 | 10,000 | 8,240 |
| 1995-10-05 | 830 | 835 | 820 | 820 | 17,000 | 8,200 |
| 1995-10-04 | 831 | 836 | 830 | 836 | 18,000 | 8,360 |
| 1995-10-03 | 819 | 830 | 815 | 830 | 13,000 | 8,300 |
| 1995-10-02 | 835 | 835 | 815 | 815 | 29,000 | 8,150 |
| 1995-09-29 | 820 | 825 | 820 | 825 | 13,000 | 8,250 |
| 1995-09-28 | 840 | 840 | 810 | 810 | 22,000 | 8,100 |
| 1995-09-27 | 810 | 840 | 810 | 840 | 12,000 | 8,400 |
| 1995-09-26 | 780 | 820 | 775 | 820 | 36,000 | 8,200 |
| 1995-09-25 | 800 | 801 | 780 | 780 | 40,000 | 7,800 |
| 1995-09-22 | 800 | 811 | 800 | 800 | 18,000 | 8,000 |
| 1995-09-21 | 829 | 829 | 821 | 829 | 15,000 | 8,290 |
| 1995-09-20 | 836 | 840 | 830 | 830 | 49,000 | 8,300 |
| 1995-09-19 | 851 | 851 | 835 | 840 | 27,000 | 8,400 |
| 1995-09-18 | 851 | 860 | 851 | 853 | 49,000 | 8,530 |
| 1995-09-14 | 860 | 860 | 851 | 851 | 46,000 | 8,510 |
| 1995-09-13 | 871 | 871 | 853 | 855 | 13,000 | 8,550 |
| 1995-09-12 | 855 | 865 | 850 | 865 | 51,000 | 8,650 |
| 1995-09-11 | 865 | 865 | 850 | 855 | 47,000 | 8,550 |
| 1995-09-08 | 855 | 870 | 855 | 865 | 45,000 | 8,650 |
| 1995-09-07 | 865 | 870 | 863 | 865 | 23,000 | 8,650 |
| 1995-09-06 | 865 | 876 | 860 | 875 | 31,000 | 8,750 |
| 1995-09-05 | 879 | 885 | 865 | 885 | 42,000 | 8,850 |
| 1995-09-04 | 898 | 898 | 865 | 885 | 31,000 | 8,850 |
| 1995-09-01 | 855 | 880 | 855 | 880 | 30,000 | 8,800 |
| 1995-08-31 | 894 | 894 | 870 | 870 | 59,000 | 8,700 |
| 1995-08-30 | 900 | 919 | 875 | 875 | 154,000 | 8,750 |
| 1995-08-29 | 855 | 880 | 851 | 880 | 34,000 | 8,800 |
| 1995-08-28 | 879 | 879 | 863 | 865 | 12,000 | 8,650 |
| 1995-08-25 | 890 | 895 | 871 | 882 | 84,000 | 8,820 |
| 1995-08-24 | 858 | 880 | 841 | 880 | 50,000 | 8,800 |
| 1995-08-23 | 895 | 896 | 848 | 848 | 54,000 | 8,480 |
| 1995-08-22 | 930 | 935 | 890 | 905 | 197,000 | 9,050 |
| 1995-08-21 | 916 | 950 | 905 | 918 | 398,000 | 9,180 |
| 1995-08-18 | 800 | 895 | 800 | 895 | 312,000 | 8,950 |
| 1995-08-17 | 802 | 802 | 795 | 795 | 70,000 | 7,950 |
| 1995-08-16 | 787 | 810 | 787 | 802 | 36,000 | 8,020 |
| 1995-08-15 | 785 | 795 | 775 | 780 | 33,000 | 7,800 |
| 1995-08-14 | 780 | 785 | 775 | 780 | 26,000 | 7,800 |
| 1995-08-11 | 771 | 776 | 765 | 775 | 48,000 | 7,750 |
| 1995-08-10 | 790 | 791 | 770 | 771 | 40,000 | 7,710 |
| 1995-08-09 | 798 | 805 | 785 | 789 | 57,000 | 7,890 |
| 1995-08-08 | 780 | 798 | 780 | 798 | 18,000 | 7,980 |
| 1995-08-07 | 799 | 800 | 781 | 781 | 9,000 | 7,810 |
| 1995-08-04 | 799 | 800 | 786 | 800 | 37,000 | 8,000 |
| 1995-08-03 | 780 | 799 | 780 | 799 | 21,000 | 7,990 |
| 1995-08-02 | 770 | 786 | 770 | 777 | 16,000 | 7,770 |
| 1995-08-01 | 797 | 797 | 790 | 790 | 11,000 | 7,900 |
| 1995-07-31 | 800 | 800 | 777 | 799 | 30,000 | 7,990 |
| 1995-07-28 | 783 | 800 | 780 | 790 | 15,000 | 7,900 |
| 1995-07-27 | 761 | 763 | 760 | 763 | 28,000 | 7,630 |
| 1995-07-26 | 779 | 779 | 761 | 761 | 8,000 | 7,610 |
| 1995-07-25 | 780 | 781 | 770 | 780 | 11,000 | 7,800 |
| 1995-07-24 | 800 | 800 | 780 | 780 | 9,000 | 7,800 |
| 1995-07-21 | 790 | 800 | 781 | 791 | 21,000 | 7,910 |
| 1995-07-20 | 770 | 791 | 760 | 791 | 11,000 | 7,910 |
| 1995-07-19 | 801 | 810 | 780 | 780 | 18,000 | 7,800 |
| 1995-07-18 | 822 | 830 | 810 | 815 | 57,000 | 8,150 |
| 1995-07-17 | 801 | 810 | 801 | 802 | 11,000 | 8,020 |
| 1995-07-14 | 800 | 800 | 780 | 780 | 15,000 | 7,800 |
| 1995-07-13 | 829 | 829 | 800 | 800 | 36,000 | 8,000 |
| 1995-07-12 | 810 | 830 | 810 | 819 | 95,000 | 8,190 |
| 1995-07-11 | 785 | 800 | 770 | 800 | 51,000 | 8,000 |
| 1995-07-10 | 800 | 800 | 785 | 785 | 76,000 | 7,850 |
| 1995-07-07 | 761 | 785 | 761 | 785 | 72,000 | 7,850 |
| 1995-07-06 | 788 | 788 | 760 | 760 | 39,000 | 7,600 |
| 1995-07-05 | 761 | 789 | 760 | 772 | 48,000 | 7,720 |
| 1995-07-04 | 723 | 765 | 715 | 757 | 56,000 | 7,570 |
| 1995-07-03 | 750 | 750 | 715 | 718 | 36,000 | 7,180 |
| 1995-06-30 | 770 | 770 | 755 | 765 | 50,000 | 7,650 |
| 1995-06-29 | 803 | 803 | 775 | 780 | 100,000 | 7,800 |
| 1995-06-28 | 745 | 809 | 744 | 780 | 284,000 | 7,800 |
| 1995-06-27 | 710 | 750 | 710 | 735 | 156,000 | 7,350 |
| 1995-06-26 | 680 | 704 | 680 | 700 | 143,000 | 7,000 |
| 1995-06-23 | 690 | 690 | 680 | 680 | 33,000 | 6,800 |
| 1995-06-22 | 690 | 690 | 690 | 690 | 5,000 | 6,900 |
| 1995-06-21 | 705 | 705 | 690 | 690 | 9,000 | 6,900 |
| 1995-06-20 | 715 | 715 | 706 | 706 | 15,000 | 7,060 |
| 1995-06-19 | 705 | 715 | 705 | 715 | 4,000 | 7,150 |
| 1995-06-16 | 700 | 700 | 700 | 700 | 9,000 | 7,000 |
| 1995-06-15 | 666 | 666 | 665 | 665 | 14,000 | 6,650 |
| 1995-06-14 | 671 | 671 | 669 | 669 | 29,000 | 6,690 |
| 1995-06-13 | 669 | 670 | 660 | 660 | 52,000 | 6,600 |
| 1995-06-12 | 675 | 679 | 669 | 679 | 32,000 | 6,790 |
| 1995-06-09 | 720 | 720 | 685 | 695 | 26,000 | 6,950 |
| 1995-06-08 | 734 | 736 | 730 | 730 | 15,000 | 7,300 |
| 1995-06-07 | 755 | 755 | 750 | 750 | 10,000 | 7,500 |
| 1995-06-06 | 790 | 790 | 780 | 780 | 10,000 | 7,800 |
| 1995-06-05 | 790 | 800 | 790 | 790 | 6,000 | 7,900 |
| 1995-06-02 | 800 | 825 | 800 | 800 | 55,000 | 8,000 |
| 1995-06-01 | 790 | 800 | 790 | 800 | 34,000 | 8,000 |
| 1995-05-31 | 750 | 750 | 735 | 740 | 21,000 | 7,400 |
| 1995-05-30 | 745 | 745 | 745 | 745 | 37,000 | 7,450 |
| 1995-05-29 | 736 | 746 | 726 | 745 | 28,000 | 7,450 |
| 1995-05-26 | 747 | 750 | 745 | 746 | 20,000 | 7,460 |
| 1995-05-25 | 790 | 798 | 765 | 765 | 7,000 | 7,650 |
| 1995-05-24 | 774 | 800 | 770 | 800 | 19,000 | 8,000 |
| 1995-05-23 | 790 | 790 | 780 | 790 | 8,000 | 7,900 |
| 1995-05-22 | 789 | 790 | 789 | 790 | 14,000 | 7,900 |
| 1995-05-19 | 750 | 750 | 740 | 746 | 16,000 | 7,460 |
| 1995-05-18 | 770 | 770 | 753 | 753 | 46,000 | 7,530 |
| 1995-05-17 | 781 | 781 | 760 | 770 | 23,000 | 7,700 |
| 1995-05-16 | 781 | 800 | 780 | 780 | 9,000 | 7,800 |
| 1995-05-15 | 800 | 800 | 760 | 780 | 24,000 | 7,800 |
| 1995-05-12 | 811 | 812 | 790 | 800 | 18,000 | 8,000 |
| 1995-05-11 | 827 | 827 | 811 | 820 | 11,000 | 8,200 |
| 1995-05-10 | 840 | 840 | 826 | 827 | 22,000 | 8,270 |
| 1995-05-09 | 830 | 845 | 830 | 845 | 32,000 | 8,450 |
| 1995-05-08 | 840 | 840 | 812 | 821 | 22,000 | 8,210 |
| 1995-05-02 | 829 | 832 | 820 | 830 | 57,000 | 8,300 |
| 1995-05-01 | 820 | 820 | 808 | 819 | 11,000 | 8,190 |
| 1995-04-28 | 781 | 795 | 780 | 795 | 6,000 | 7,950 |
| 1995-04-27 | 776 | 790 | 776 | 780 | 22,000 | 7,800 |
| 1995-04-26 | 800 | 800 | 770 | 770 | 18,000 | 7,700 |
| 1995-04-25 | 810 | 810 | 790 | 790 | 26,000 | 7,900 |
| 1995-04-24 | 821 | 839 | 807 | 810 | 28,000 | 8,100 |
| 1995-04-21 | 815 | 815 | 804 | 809 | 20,000 | 8,090 |
| 1995-04-20 | 770 | 795 | 770 | 795 | 35,000 | 7,950 |
| 1995-04-19 | 780 | 785 | 767 | 775 | 15,000 | 7,750 |
| 1995-04-18 | 770 | 790 | 751 | 790 | 71,000 | 7,900 |
| 1995-04-14 | 836 | 840 | 830 | 830 | 18,000 | 8,300 |
| 1995-04-13 | 825 | 826 | 822 | 826 | 6,000 | 8,260 |
| 1995-04-12 | 822 | 825 | 822 | 825 | 4,000 | 8,250 |
| 1995-04-11 | 821 | 821 | 820 | 821 | 7,000 | 8,210 |
| 1995-04-10 | 826 | 826 | 820 | 820 | 14,000 | 8,200 |
| 1995-04-07 | 825 | 825 | 825 | 825 | 3,000 | 8,250 |
| 1995-04-06 | 839 | 839 | 820 | 825 | 15,000 | 8,250 |
| 1995-04-05 | 815 | 839 | 815 | 825 | 12,000 | 8,250 |
| 1995-04-04 | 829 | 829 | 804 | 815 | 16,000 | 8,150 |
| 1995-04-03 | 859 | 859 | 845 | 845 | 6,000 | 8,450 |
| 1995-03-31 | 881 | 881 | 865 | 870 | 31,000 | 8,700 |
| 1995-03-30 | 870 | 870 | 855 | 855 | 10,000 | 8,550 |
| 1995-03-29 | 895 | 909 | 871 | 880 | 74,000 | 8,800 |
| 1995-03-28 | 885 | 885 | 885 | 885 | 55,000 | 8,850 |
| 1995-03-27 | 752 | 800 | 752 | 790 | 91,000 | 7,900 |
| 1995-03-24 | 740 | 760 | 740 | 740 | 76,000 | 7,400 |
| 1995-03-23 | 841 | 841 | 790 | 790 | 527,000 | 7,900 |
| 1995-03-22 | 850 | 850 | 840 | 841 | 520,000 | 8,410 |
| 1995-03-20 | 880 | 880 | 850 | 850 | 20,000 | 8,500 |
| 1995-03-17 | 882 | 897 | 876 | 880 | 690,000 | 8,800 |
| 1995-03-16 | 910 | 910 | 880 | 881 | 673,000 | 8,810 |
| 1995-03-15 | 899 | 899 | 870 | 890 | 83,000 | 8,900 |
| 1995-03-14 | 930 | 930 | 898 | 900 | 16,000 | 9,000 |
| 1995-03-13 | 966 | 970 | 940 | 940 | 24,000 | 9,400 |
| 1995-03-10 | 998 | 1,000 | 970 | 980 | 41,000 | 9,800 |
| 1995-03-09 | 1,000 | 1,000 | 989 | 989 | 24,000 | 9,890 |
| 1995-03-08 | 991 | 993 | 990 | 990 | 14,000 | 9,900 |
| 1995-03-07 | 1,000 | 1,000 | 991 | 991 | 3,000 | 9,910 |
| 1995-03-06 | 1,000 | 1,010 | 991 | 991 | 22,000 | 9,910 |
| 1995-03-03 | 980 | 1,010 | 980 | 1,010 | 27,000 | 10,100 |
| 1995-03-02 | 980 | 1,010 | 940 | 1,000 | 57,000 | 10,000 |
| 1995-03-01 | 1,000 | 1,000 | 970 | 970 | 21,000 | 9,700 |
| 1995-02-28 | 999 | 999 | 983 | 999 | 30,000 | 9,990 |
| 1995-02-27 | 990 | 990 | 950 | 970 | 21,000 | 9,700 |
| 1995-02-24 | 1,010 | 1,050 | 1,000 | 1,050 | 40,000 | 10,500 |
| 1995-02-23 | 1,050 | 1,060 | 1,050 | 1,050 | 13,000 | 10,500 |
| 1995-02-22 | 1,080 | 1,080 | 1,060 | 1,060 | 31,000 | 10,600 |
| 1995-02-21 | 1,100 | 1,100 | 1,080 | 1,080 | 32,000 | 10,800 |
| 1995-02-20 | 1,090 | 1,100 | 1,090 | 1,100 | 10,000 | 11,000 |
| 1995-02-17 | 1,070 | 1,090 | 1,060 | 1,080 | 23,000 | 10,800 |
| 1995-02-16 | 1,090 | 1,090 | 1,070 | 1,070 | 21,000 | 10,700 |
| 1995-02-15 | 1,100 | 1,100 | 1,060 | 1,080 | 78,000 | 10,800 |
| 1995-02-14 | 1,150 | 1,150 | 1,100 | 1,110 | 105,000 | 11,100 |
| 1995-02-13 | 1,160 | 1,170 | 1,140 | 1,140 | 60,000 | 11,400 |
| 1995-02-10 | 1,120 | 1,140 | 1,100 | 1,120 | 94,000 | 11,200 |
| 1995-02-09 | 1,090 | 1,120 | 1,060 | 1,100 | 72,000 | 11,000 |
| 1995-02-08 | 1,140 | 1,150 | 1,080 | 1,090 | 58,000 | 10,900 |
| 1995-02-07 | 1,140 | 1,180 | 1,140 | 1,160 | 63,000 | 11,600 |
| 1995-02-06 | 1,150 | 1,160 | 1,140 | 1,140 | 35,000 | 11,400 |
| 1995-02-03 | 1,120 | 1,150 | 1,100 | 1,100 | 73,000 | 11,000 |
| 1995-02-02 | 1,100 | 1,110 | 1,090 | 1,100 | 70,000 | 11,000 |
| 1995-02-01 | 1,020 | 1,100 | 1,020 | 1,080 | 56,000 | 10,800 |
| 1995-01-31 | 1,090 | 1,090 | 1,000 | 1,040 | 39,000 | 10,400 |
| 1995-01-30 | 1,030 | 1,100 | 1,030 | 1,100 | 34,000 | 11,000 |
| 1995-01-27 | 1,120 | 1,120 | 1,030 | 1,030 | 91,000 | 10,300 |
| 1995-01-26 | 1,180 | 1,180 | 1,120 | 1,140 | 29,000 | 11,400 |
| 1995-01-25 | 1,180 | 1,200 | 1,180 | 1,180 | 43,000 | 11,800 |
| 1995-01-24 | 1,180 | 1,200 | 1,170 | 1,200 | 35,000 | 12,000 |
| 1995-01-23 | 1,280 | 1,280 | 1,200 | 1,200 | 16,000 | 12,000 |
| 1995-01-20 | 1,300 | 1,300 | 1,300 | 1,300 | 16,000 | 13,000 |
| 1995-01-19 | 1,330 | 1,330 | 1,310 | 1,320 | 16,000 | 13,200 |
| 1995-01-18 | 1,310 | 1,340 | 1,310 | 1,320 | 13,000 | 13,200 |
| 1995-01-17 | 1,360 | 1,360 | 1,320 | 1,330 | 11,000 | 13,300 |
| 1995-01-13 | 1,350 | 1,400 | 1,320 | 1,350 | 41,000 | 13,500 |
| 1995-01-12 | 1,330 | 1,350 | 1,320 | 1,330 | 33,000 | 13,300 |
| 1995-01-11 | 1,310 | 1,350 | 1,300 | 1,350 | 18,000 | 13,500 |
| 1995-01-10 | 1,340 | 1,340 | 1,320 | 1,320 | 11,000 | 13,200 |
| 1995-01-09 | 1,310 | 1,340 | 1,310 | 1,340 | 11,000 | 13,400 |
| 1995-01-06 | 1,350 | 1,350 | 1,310 | 1,310 | 40,000 | 13,100 |
| 1995-01-05 | 1,380 | 1,380 | 1,350 | 1,350 | 10,000 | 13,500 |
| 1995-01-04 | 1,380 | 1,400 | 1,360 | 1,400 | 23,000 | 14,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
