7916 光村印刷(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 620 | 620 | 600 | 600 | 21,000 | 6,000 |
| 1996-12-26 | 609 | 609 | 600 | 600 | 14,000 | 6,000 |
| 1996-12-25 | 619 | 620 | 600 | 620 | 9,000 | 6,200 |
| 1996-12-24 | 639 | 639 | 629 | 629 | 2,000 | 6,290 |
| 1996-12-20 | 631 | 640 | 631 | 640 | 13,000 | 6,400 |
| 1996-12-19 | 650 | 650 | 631 | 631 | 26,000 | 6,310 |
| 1996-12-18 | 650 | 650 | 640 | 640 | 5,000 | 6,400 |
| 1996-12-17 | 661 | 661 | 640 | 650 | 35,000 | 6,500 |
| 1996-12-16 | 690 | 690 | 671 | 671 | 4,000 | 6,710 |
| 1996-12-13 | 672 | 672 | 670 | 670 | 5,000 | 6,700 |
| 1996-12-12 | 681 | 681 | 680 | 680 | 4,000 | 6,800 |
| 1996-12-11 | 692 | 692 | 680 | 680 | 19,000 | 6,800 |
| 1996-12-10 | 664 | 664 | 652 | 652 | 3,000 | 6,520 |
| 1996-12-09 | 662 | 665 | 662 | 665 | 2,000 | 6,650 |
| 1996-12-06 | 655 | 661 | 651 | 652 | 12,000 | 6,520 |
| 1996-12-05 | 671 | 671 | 651 | 653 | 9,000 | 6,530 |
| 1996-12-04 | 661 | 662 | 660 | 662 | 16,000 | 6,620 |
| 1996-12-03 | 670 | 670 | 669 | 669 | 10,000 | 6,690 |
| 1996-12-02 | 671 | 671 | 661 | 670 | 12,000 | 6,700 |
| 1996-11-29 | 676 | 676 | 661 | 661 | 17,000 | 6,610 |
| 1996-11-28 | 680 | 680 | 679 | 680 | 7,000 | 6,800 |
| 1996-11-27 | 681 | 681 | 681 | 681 | 1,000 | 6,810 |
| 1996-11-26 | 684 | 690 | 680 | 680 | 29,000 | 6,800 |
| 1996-11-25 | 684 | 690 | 684 | 690 | 3,000 | 6,900 |
| 1996-11-22 | 691 | 691 | 684 | 684 | 4,000 | 6,840 |
| 1996-11-21 | 680 | 690 | 680 | 690 | 2,000 | 6,900 |
| 1996-11-20 | 690 | 690 | 670 | 680 | 19,000 | 6,800 |
| 1996-11-19 | 696 | 696 | 696 | 696 | 3,000 | 6,960 |
| 1996-11-18 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1996-11-15 | 700 | 700 | 700 | 700 | 6,000 | 7,000 |
| 1996-11-14 | 691 | 692 | 691 | 692 | 12,000 | 6,920 |
| 1996-11-13 | 692 | 695 | 690 | 690 | 17,000 | 6,900 |
| 1996-11-12 | 690 | 691 | 690 | 691 | 4,000 | 6,910 |
| 1996-11-11 | 691 | 691 | 690 | 690 | 8,000 | 6,900 |
| 1996-11-08 | 697 | 697 | 690 | 690 | 10,000 | 6,900 |
| 1996-11-07 | 701 | 701 | 692 | 697 | 11,000 | 6,970 |
| 1996-11-06 | 699 | 700 | 697 | 700 | 15,000 | 7,000 |
| 1996-11-05 | 699 | 700 | 699 | 700 | 7,000 | 7,000 |
| 1996-11-01 | 699 | 699 | 699 | 699 | 2,000 | 6,990 |
| 1996-10-31 | 710 | 710 | 701 | 709 | 8,000 | 7,090 |
| 1996-10-30 | 691 | 701 | 690 | 700 | 15,000 | 7,000 |
| 1996-10-29 | 698 | 700 | 690 | 690 | 8,000 | 6,900 |
| 1996-10-28 | 692 | 692 | 681 | 688 | 14,000 | 6,880 |
| 1996-10-25 | 704 | 704 | 681 | 682 | 24,000 | 6,820 |
| 1996-10-24 | 705 | 710 | 705 | 705 | 9,000 | 7,050 |
| 1996-10-23 | 709 | 710 | 709 | 710 | 17,000 | 7,100 |
| 1996-10-22 | 732 | 732 | 709 | 709 | 17,000 | 7,090 |
| 1996-10-21 | 731 | 731 | 731 | 731 | 13,000 | 7,310 |
| 1996-10-18 | 719 | 725 | 719 | 725 | 22,000 | 7,250 |
| 1996-10-17 | 701 | 709 | 701 | 709 | 25,000 | 7,090 |
| 1996-10-16 | 716 | 716 | 711 | 711 | 11,000 | 7,110 |
| 1996-10-15 | 713 | 713 | 711 | 711 | 14,000 | 7,110 |
| 1996-10-14 | 721 | 721 | 710 | 711 | 9,000 | 7,110 |
| 1996-10-11 | 725 | 725 | 721 | 721 | 18,000 | 7,210 |
| 1996-10-09 | 725 | 727 | 725 | 727 | 5,000 | 7,270 |
| 1996-10-08 | 731 | 731 | 730 | 730 | 6,000 | 7,300 |
| 1996-10-07 | 732 | 732 | 730 | 730 | 6,000 | 7,300 |
| 1996-10-04 | 732 | 732 | 730 | 732 | 30,000 | 7,320 |
| 1996-10-03 | 730 | 731 | 730 | 731 | 30,000 | 7,310 |
| 1996-10-02 | 737 | 744 | 731 | 731 | 14,000 | 7,310 |
| 1996-10-01 | 730 | 737 | 730 | 737 | 15,000 | 7,370 |
| 1996-09-30 | 737 | 737 | 730 | 730 | 7,000 | 7,300 |
| 1996-09-27 | 724 | 730 | 724 | 730 | 10,000 | 7,300 |
| 1996-09-26 | 726 | 726 | 723 | 723 | 5,000 | 7,230 |
| 1996-09-24 | 722 | 730 | 722 | 730 | 10,000 | 7,300 |
| 1996-09-20 | 730 | 735 | 723 | 723 | 29,000 | 7,230 |
| 1996-09-19 | 732 | 732 | 732 | 732 | 1,000 | 7,320 |
| 1996-09-18 | 742 | 748 | 742 | 742 | 50,000 | 7,420 |
| 1996-09-17 | 723 | 738 | 723 | 738 | 8,000 | 7,380 |
| 1996-09-13 | 738 | 738 | 720 | 720 | 6,000 | 7,200 |
| 1996-09-12 | 721 | 721 | 720 | 720 | 2,000 | 7,200 |
| 1996-09-11 | 725 | 730 | 719 | 721 | 10,000 | 7,210 |
| 1996-09-10 | 724 | 725 | 710 | 725 | 6,000 | 7,250 |
| 1996-09-09 | 720 | 725 | 707 | 725 | 9,000 | 7,250 |
| 1996-09-06 | 719 | 740 | 719 | 720 | 9,000 | 7,200 |
| 1996-09-05 | 719 | 734 | 714 | 719 | 13,000 | 7,190 |
| 1996-09-04 | 735 | 735 | 719 | 719 | 14,000 | 7,190 |
| 1996-09-03 | 755 | 759 | 745 | 755 | 12,000 | 7,550 |
| 1996-09-02 | 755 | 759 | 740 | 755 | 18,000 | 7,550 |
| 1996-08-30 | 721 | 745 | 721 | 745 | 17,000 | 7,450 |
| 1996-08-29 | 722 | 723 | 721 | 721 | 11,000 | 7,210 |
| 1996-08-28 | 724 | 724 | 720 | 721 | 8,000 | 7,210 |
| 1996-08-27 | 720 | 730 | 720 | 724 | 10,000 | 7,240 |
| 1996-08-26 | 739 | 740 | 730 | 730 | 3,000 | 7,300 |
| 1996-08-23 | 750 | 750 | 746 | 750 | 9,000 | 7,500 |
| 1996-08-22 | 750 | 750 | 746 | 746 | 10,000 | 7,460 |
| 1996-08-21 | 750 | 750 | 750 | 750 | 10,000 | 7,500 |
| 1996-08-20 | 750 | 750 | 740 | 750 | 11,000 | 7,500 |
| 1996-08-19 | 750 | 750 | 740 | 740 | 3,000 | 7,400 |
| 1996-08-16 | 745 | 760 | 745 | 760 | 9,000 | 7,600 |
| 1996-08-15 | 740 | 742 | 740 | 742 | 7,000 | 7,420 |
| 1996-08-14 | 719 | 740 | 719 | 740 | 7,000 | 7,400 |
| 1996-08-13 | 702 | 720 | 702 | 720 | 24,000 | 7,200 |
| 1996-08-12 | 721 | 721 | 702 | 702 | 12,000 | 7,020 |
| 1996-08-09 | 755 | 755 | 731 | 731 | 17,000 | 7,310 |
| 1996-08-08 | 753 | 760 | 753 | 755 | 11,000 | 7,550 |
| 1996-08-07 | 771 | 771 | 752 | 752 | 11,000 | 7,520 |
| 1996-08-06 | 781 | 781 | 776 | 776 | 16,000 | 7,760 |
| 1996-08-05 | 781 | 785 | 781 | 781 | 6,000 | 7,810 |
| 1996-08-02 | 786 | 786 | 781 | 781 | 8,000 | 7,810 |
| 1996-08-01 | 795 | 795 | 776 | 780 | 9,000 | 7,800 |
| 1996-07-31 | 775 | 785 | 775 | 775 | 17,000 | 7,750 |
| 1996-07-30 | 805 | 805 | 775 | 775 | 16,000 | 7,750 |
| 1996-07-29 | 810 | 810 | 805 | 805 | 10,000 | 8,050 |
| 1996-07-26 | 805 | 805 | 805 | 805 | 1,000 | 8,050 |
| 1996-07-25 | 820 | 825 | 805 | 805 | 26,000 | 8,050 |
| 1996-07-24 | 820 | 825 | 820 | 825 | 23,000 | 8,250 |
| 1996-07-23 | 825 | 825 | 820 | 820 | 32,000 | 8,200 |
| 1996-07-22 | 830 | 831 | 825 | 825 | 12,000 | 8,250 |
| 1996-07-19 | 826 | 843 | 826 | 828 | 8,000 | 8,280 |
| 1996-07-18 | 825 | 829 | 825 | 826 | 20,000 | 8,260 |
| 1996-07-17 | 825 | 826 | 825 | 825 | 18,000 | 8,250 |
| 1996-07-16 | 835 | 835 | 825 | 825 | 60,000 | 8,250 |
| 1996-07-15 | 835 | 835 | 835 | 835 | 12,000 | 8,350 |
| 1996-07-12 | 840 | 840 | 837 | 839 | 39,000 | 8,390 |
| 1996-07-11 | 842 | 842 | 837 | 837 | 29,000 | 8,370 |
| 1996-07-10 | 840 | 840 | 835 | 840 | 24,000 | 8,400 |
| 1996-07-09 | 840 | 845 | 831 | 831 | 34,000 | 8,310 |
| 1996-07-08 | 845 | 849 | 842 | 842 | 9,000 | 8,420 |
| 1996-07-05 | 851 | 851 | 848 | 850 | 52,000 | 8,500 |
| 1996-07-04 | 856 | 860 | 850 | 850 | 26,000 | 8,500 |
| 1996-07-03 | 856 | 863 | 856 | 857 | 17,000 | 8,570 |
| 1996-07-02 | 865 | 865 | 856 | 856 | 11,000 | 8,560 |
| 1996-07-01 | 870 | 870 | 856 | 856 | 12,000 | 8,560 |
| 1996-06-28 | 865 | 870 | 855 | 868 | 10,000 | 8,680 |
| 1996-06-27 | 873 | 873 | 856 | 856 | 12,000 | 8,560 |
| 1996-06-26 | 855 | 873 | 855 | 873 | 15,000 | 8,730 |
| 1996-06-25 | 875 | 878 | 865 | 865 | 21,000 | 8,650 |
| 1996-06-24 | 869 | 875 | 865 | 875 | 61,000 | 8,750 |
| 1996-06-21 | 865 | 869 | 865 | 867 | 28,000 | 8,670 |
| 1996-06-20 | 860 | 865 | 855 | 865 | 42,000 | 8,650 |
| 1996-06-19 | 868 | 870 | 864 | 869 | 33,000 | 8,690 |
| 1996-06-18 | 870 | 870 | 862 | 867 | 59,000 | 8,670 |
| 1996-06-17 | 855 | 869 | 850 | 869 | 46,000 | 8,690 |
| 1996-06-14 | 833 | 835 | 833 | 835 | 15,000 | 8,350 |
| 1996-06-13 | 831 | 831 | 828 | 828 | 9,000 | 8,280 |
| 1996-06-12 | 820 | 830 | 820 | 830 | 18,000 | 8,300 |
| 1996-06-11 | 820 | 829 | 815 | 817 | 15,000 | 8,170 |
| 1996-06-10 | 820 | 830 | 820 | 820 | 19,000 | 8,200 |
| 1996-06-07 | 831 | 831 | 830 | 830 | 10,000 | 8,300 |
| 1996-06-06 | 833 | 840 | 826 | 826 | 18,000 | 8,260 |
| 1996-06-05 | 821 | 830 | 820 | 830 | 37,000 | 8,300 |
| 1996-06-04 | 824 | 830 | 820 | 821 | 20,000 | 8,210 |
| 1996-06-03 | 833 | 840 | 830 | 830 | 30,000 | 8,300 |
| 1996-05-31 | 831 | 840 | 831 | 832 | 12,000 | 8,320 |
| 1996-05-30 | 835 | 835 | 830 | 830 | 20,000 | 8,300 |
| 1996-05-29 | 840 | 845 | 832 | 832 | 32,000 | 8,320 |
| 1996-05-28 | 843 | 845 | 841 | 843 | 16,000 | 8,430 |
| 1996-05-27 | 826 | 840 | 826 | 840 | 13,000 | 8,400 |
| 1996-05-24 | 845 | 845 | 834 | 840 | 22,000 | 8,400 |
| 1996-05-23 | 852 | 860 | 840 | 840 | 24,000 | 8,400 |
| 1996-05-22 | 850 | 864 | 850 | 855 | 21,000 | 8,550 |
| 1996-05-21 | 860 | 870 | 851 | 870 | 25,000 | 8,700 |
| 1996-05-20 | 869 | 871 | 860 | 860 | 63,000 | 8,600 |
| 1996-05-17 | 850 | 856 | 845 | 856 | 15,000 | 8,560 |
| 1996-05-16 | 870 | 870 | 851 | 851 | 25,000 | 8,510 |
| 1996-05-15 | 851 | 875 | 845 | 865 | 57,000 | 8,650 |
| 1996-05-14 | 840 | 859 | 840 | 859 | 41,000 | 8,590 |
| 1996-05-13 | 850 | 851 | 848 | 848 | 58,000 | 8,480 |
| 1996-05-10 | 842 | 860 | 842 | 860 | 28,000 | 8,600 |
| 1996-05-09 | 860 | 860 | 842 | 852 | 39,000 | 8,520 |
| 1996-05-08 | 859 | 860 | 850 | 858 | 19,000 | 8,580 |
| 1996-05-07 | 877 | 877 | 850 | 860 | 27,000 | 8,600 |
| 1996-05-02 | 875 | 880 | 865 | 880 | 54,000 | 8,800 |
| 1996-05-01 | 869 | 875 | 862 | 875 | 13,000 | 8,750 |
| 1996-04-30 | 880 | 880 | 860 | 869 | 39,000 | 8,690 |
| 1996-04-26 | 874 | 875 | 869 | 870 | 38,000 | 8,700 |
| 1996-04-25 | 864 | 878 | 860 | 871 | 73,000 | 8,710 |
| 1996-04-24 | 869 | 869 | 846 | 864 | 42,000 | 8,640 |
| 1996-04-23 | 875 | 875 | 846 | 865 | 37,000 | 8,650 |
| 1996-04-22 | 841 | 865 | 837 | 865 | 16,000 | 8,650 |
| 1996-04-19 | 860 | 860 | 835 | 840 | 22,000 | 8,400 |
| 1996-04-18 | 850 | 860 | 840 | 860 | 113,000 | 8,600 |
| 1996-04-17 | 871 | 872 | 860 | 860 | 58,000 | 8,600 |
| 1996-04-16 | 885 | 885 | 870 | 870 | 79,000 | 8,700 |
| 1996-04-15 | 870 | 890 | 870 | 880 | 141,000 | 8,800 |
| 1996-04-12 | 840 | 875 | 835 | 870 | 85,000 | 8,700 |
| 1996-04-11 | 825 | 835 | 820 | 835 | 39,000 | 8,350 |
| 1996-04-10 | 816 | 825 | 813 | 825 | 54,000 | 8,250 |
| 1996-04-09 | 816 | 825 | 816 | 816 | 45,000 | 8,160 |
| 1996-04-08 | 829 | 834 | 806 | 806 | 124,000 | 8,060 |
| 1996-04-05 | 831 | 831 | 822 | 829 | 38,000 | 8,290 |
| 1996-04-04 | 845 | 845 | 835 | 835 | 21,000 | 8,350 |
| 1996-04-03 | 832 | 850 | 830 | 845 | 58,000 | 8,450 |
| 1996-04-02 | 828 | 830 | 820 | 830 | 39,000 | 8,300 |
| 1996-04-01 | 824 | 824 | 816 | 816 | 44,000 | 8,160 |
| 1996-03-29 | 810 | 820 | 810 | 820 | 29,000 | 8,200 |
| 1996-03-28 | 805 | 811 | 805 | 811 | 16,000 | 8,110 |
| 1996-03-26 | 815 | 820 | 805 | 820 | 20,000 | 8,200 |
| 1996-03-25 | 805 | 820 | 801 | 820 | 76,000 | 8,200 |
| 1996-03-22 | 822 | 822 | 810 | 812 | 18,000 | 8,120 |
| 1996-03-21 | 820 | 820 | 815 | 820 | 15,000 | 8,200 |
| 1996-03-19 | 820 | 822 | 820 | 821 | 11,000 | 8,210 |
| 1996-03-18 | 840 | 840 | 820 | 821 | 10,000 | 8,210 |
| 1996-03-15 | 810 | 830 | 810 | 830 | 20,000 | 8,300 |
| 1996-03-14 | 807 | 808 | 802 | 803 | 17,000 | 8,030 |
| 1996-03-13 | 815 | 815 | 810 | 810 | 12,000 | 8,100 |
| 1996-03-12 | 810 | 815 | 805 | 810 | 23,000 | 8,100 |
| 1996-03-11 | 820 | 820 | 810 | 810 | 20,000 | 8,100 |
| 1996-03-08 | 839 | 839 | 825 | 826 | 7,000 | 8,260 |
| 1996-03-07 | 825 | 840 | 825 | 840 | 10,000 | 8,400 |
| 1996-03-06 | 825 | 837 | 825 | 837 | 6,000 | 8,370 |
| 1996-03-05 | 823 | 830 | 822 | 822 | 8,000 | 8,220 |
| 1996-03-04 | 832 | 832 | 822 | 822 | 10,000 | 8,220 |
| 1996-03-01 | 821 | 825 | 821 | 822 | 8,000 | 8,220 |
| 1996-02-29 | 826 | 826 | 821 | 822 | 25,000 | 8,220 |
| 1996-02-28 | 822 | 823 | 822 | 823 | 6,000 | 8,230 |
| 1996-02-27 | 826 | 826 | 820 | 821 | 5,000 | 8,210 |
| 1996-02-26 | 825 | 825 | 825 | 825 | 12,000 | 8,250 |
| 1996-02-23 | 820 | 831 | 820 | 831 | 16,000 | 8,310 |
| 1996-02-22 | 820 | 820 | 815 | 815 | 11,000 | 8,150 |
| 1996-02-21 | 828 | 828 | 820 | 820 | 39,000 | 8,200 |
| 1996-02-20 | 840 | 840 | 831 | 831 | 7,000 | 8,310 |
| 1996-02-19 | 845 | 845 | 831 | 840 | 37,000 | 8,400 |
| 1996-02-16 | 856 | 856 | 844 | 845 | 24,000 | 8,450 |
| 1996-02-15 | 870 | 870 | 853 | 853 | 11,000 | 8,530 |
| 1996-02-14 | 853 | 870 | 851 | 865 | 26,000 | 8,650 |
| 1996-02-13 | 861 | 870 | 850 | 850 | 35,000 | 8,500 |
| 1996-02-09 | 871 | 871 | 855 | 855 | 29,000 | 8,550 |
| 1996-02-08 | 880 | 885 | 870 | 870 | 33,000 | 8,700 |
| 1996-02-07 | 890 | 890 | 875 | 890 | 41,000 | 8,900 |
| 1996-02-06 | 900 | 900 | 870 | 880 | 69,000 | 8,800 |
| 1996-02-05 | 863 | 898 | 863 | 895 | 110,000 | 8,950 |
| 1996-02-02 | 865 | 871 | 860 | 860 | 32,000 | 8,600 |
| 1996-02-01 | 856 | 861 | 856 | 861 | 14,000 | 8,610 |
| 1996-01-31 | 855 | 865 | 855 | 855 | 20,000 | 8,550 |
| 1996-01-30 | 880 | 885 | 865 | 865 | 29,000 | 8,650 |
| 1996-01-29 | 853 | 875 | 853 | 875 | 31,000 | 8,750 |
| 1996-01-26 | 849 | 850 | 845 | 850 | 26,000 | 8,500 |
| 1996-01-25 | 840 | 845 | 836 | 845 | 40,000 | 8,450 |
| 1996-01-24 | 830 | 840 | 830 | 830 | 47,000 | 8,300 |
| 1996-01-23 | 851 | 851 | 840 | 840 | 62,000 | 8,400 |
| 1996-01-22 | 872 | 872 | 850 | 850 | 50,000 | 8,500 |
| 1996-01-19 | 875 | 880 | 862 | 862 | 51,000 | 8,620 |
| 1996-01-18 | 895 | 895 | 870 | 884 | 91,000 | 8,840 |
| 1996-01-17 | 915 | 924 | 890 | 895 | 178,000 | 8,950 |
| 1996-01-16 | 896 | 919 | 895 | 905 | 235,000 | 9,050 |
| 1996-01-12 | 864 | 890 | 855 | 876 | 135,000 | 8,760 |
| 1996-01-11 | 875 | 875 | 855 | 865 | 58,000 | 8,650 |
| 1996-01-10 | 883 | 883 | 870 | 875 | 113,000 | 8,750 |
| 1996-01-09 | 830 | 890 | 830 | 873 | 274,000 | 8,730 |
| 1996-01-08 | 820 | 830 | 820 | 826 | 36,000 | 8,260 |
| 1996-01-05 | 815 | 824 | 809 | 822 | 35,000 | 8,220 |
| 1996-01-04 | 809 | 820 | 808 | 820 | 36,000 | 8,200 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
