7916 光村印刷(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1997-12-29 | 221 | 230 | 221 | 230 | 4,000 | 2,300 |
| 1997-12-26 | 227 | 227 | 220 | 220 | 16,000 | 2,200 |
| 1997-12-25 | 220 | 227 | 220 | 221 | 18,000 | 2,210 |
| 1997-12-24 | 222 | 227 | 220 | 220 | 8,000 | 2,200 |
| 1997-12-22 | 248 | 249 | 240 | 244 | 9,000 | 2,440 |
| 1997-12-19 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 1997-12-18 | 275 | 275 | 251 | 251 | 15,000 | 2,510 |
| 1997-12-17 | 257 | 265 | 257 | 265 | 19,000 | 2,650 |
| 1997-12-16 | 270 | 270 | 265 | 265 | 20,000 | 2,650 |
| 1997-12-15 | 270 | 270 | 265 | 265 | 3,000 | 2,650 |
| 1997-12-12 | 281 | 281 | 265 | 265 | 9,000 | 2,650 |
| 1997-12-10 | 301 | 301 | 301 | 301 | 22,000 | 3,010 |
| 1997-12-09 | 277 | 277 | 276 | 276 | 3,000 | 2,760 |
| 1997-12-08 | 290 | 290 | 276 | 276 | 9,000 | 2,760 |
| 1997-12-04 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1997-12-03 | 305 | 306 | 300 | 300 | 13,000 | 3,000 |
| 1997-12-02 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1997-12-01 | 301 | 301 | 300 | 300 | 9,000 | 3,000 |
| 1997-11-28 | 260 | 271 | 260 | 271 | 4,000 | 2,710 |
| 1997-11-27 | 280 | 280 | 260 | 260 | 6,000 | 2,600 |
| 1997-11-26 | 290 | 290 | 280 | 285 | 6,000 | 2,850 |
| 1997-11-25 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1997-11-21 | 301 | 313 | 298 | 313 | 8,000 | 3,130 |
| 1997-11-20 | 305 | 305 | 295 | 297 | 13,000 | 2,970 |
| 1997-11-19 | 316 | 316 | 316 | 316 | 1,000 | 3,160 |
| 1997-11-18 | 321 | 321 | 321 | 321 | 2,000 | 3,210 |
| 1997-11-17 | 305 | 310 | 305 | 309 | 9,000 | 3,090 |
| 1997-11-14 | 309 | 309 | 305 | 305 | 5,000 | 3,050 |
| 1997-11-13 | 295 | 300 | 291 | 299 | 13,000 | 2,990 |
| 1997-11-12 | 300 | 300 | 295 | 300 | 27,000 | 3,000 |
| 1997-11-11 | 303 | 306 | 300 | 300 | 30,000 | 3,000 |
| 1997-11-10 | 315 | 315 | 301 | 311 | 12,000 | 3,110 |
| 1997-11-07 | 332 | 332 | 325 | 325 | 11,000 | 3,250 |
| 1997-11-06 | 335 | 337 | 332 | 337 | 15,000 | 3,370 |
| 1997-11-05 | 350 | 350 | 340 | 340 | 5,000 | 3,400 |
| 1997-11-04 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 1997-10-31 | 335 | 335 | 330 | 335 | 16,000 | 3,350 |
| 1997-10-30 | 347 | 347 | 336 | 336 | 8,000 | 3,360 |
| 1997-10-29 | 336 | 345 | 336 | 345 | 4,000 | 3,450 |
| 1997-10-28 | 334 | 334 | 330 | 330 | 3,000 | 3,300 |
| 1997-10-27 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 1997-10-24 | 336 | 345 | 336 | 345 | 6,000 | 3,450 |
| 1997-10-23 | 333 | 350 | 333 | 350 | 17,000 | 3,500 |
| 1997-10-22 | 338 | 338 | 331 | 331 | 20,000 | 3,310 |
| 1997-10-21 | 336 | 340 | 336 | 340 | 7,000 | 3,400 |
| 1997-10-20 | 336 | 336 | 336 | 336 | 5,000 | 3,360 |
| 1997-10-17 | 336 | 336 | 336 | 336 | 3,000 | 3,360 |
| 1997-10-16 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 1997-10-15 | 335 | 335 | 335 | 335 | 3,000 | 3,350 |
| 1997-10-14 | 337 | 337 | 320 | 335 | 8,000 | 3,350 |
| 1997-10-13 | 341 | 341 | 338 | 338 | 6,000 | 3,380 |
| 1997-10-09 | 354 | 354 | 341 | 341 | 6,000 | 3,410 |
| 1997-10-08 | 349 | 354 | 349 | 354 | 8,000 | 3,540 |
| 1997-10-07 | 360 | 365 | 350 | 350 | 25,000 | 3,500 |
| 1997-10-06 | 336 | 354 | 336 | 354 | 6,000 | 3,540 |
| 1997-10-03 | 331 | 335 | 330 | 335 | 14,000 | 3,350 |
| 1997-10-02 | 333 | 338 | 331 | 333 | 9,000 | 3,330 |
| 1997-10-01 | 334 | 334 | 325 | 330 | 9,000 | 3,300 |
| 1997-09-30 | 350 | 350 | 335 | 335 | 9,000 | 3,350 |
| 1997-09-29 | 338 | 338 | 318 | 320 | 8,000 | 3,200 |
| 1997-09-26 | 365 | 365 | 352 | 352 | 9,000 | 3,520 |
| 1997-09-25 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1997-09-24 | 380 | 380 | 370 | 370 | 5,000 | 3,700 |
| 1997-09-22 | 390 | 395 | 390 | 390 | 7,000 | 3,900 |
| 1997-09-19 | 391 | 400 | 380 | 400 | 9,000 | 4,000 |
| 1997-09-18 | 391 | 391 | 390 | 390 | 6,000 | 3,900 |
| 1997-09-17 | 406 | 406 | 406 | 406 | 1,000 | 4,060 |
| 1997-09-16 | 406 | 406 | 406 | 406 | 4,000 | 4,060 |
| 1997-09-12 | 405 | 405 | 390 | 391 | 16,000 | 3,910 |
| 1997-09-11 | 400 | 400 | 395 | 395 | 8,000 | 3,950 |
| 1997-09-09 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 1997-09-08 | 410 | 410 | 410 | 410 | 3,000 | 4,100 |
| 1997-09-05 | 419 | 419 | 414 | 414 | 3,000 | 4,140 |
| 1997-09-04 | 410 | 411 | 405 | 405 | 13,000 | 4,050 |
| 1997-09-03 | 400 | 405 | 400 | 405 | 3,000 | 4,050 |
| 1997-09-02 | 410 | 410 | 400 | 409 | 14,000 | 4,090 |
| 1997-09-01 | 420 | 420 | 400 | 400 | 19,000 | 4,000 |
| 1997-08-29 | 411 | 420 | 410 | 419 | 13,000 | 4,190 |
| 1997-08-28 | 420 | 420 | 418 | 418 | 10,000 | 4,180 |
| 1997-08-27 | 421 | 421 | 420 | 420 | 2,000 | 4,200 |
| 1997-08-25 | 433 | 433 | 421 | 421 | 4,000 | 4,210 |
| 1997-08-22 | 445 | 445 | 433 | 433 | 4,000 | 4,330 |
| 1997-08-21 | 440 | 445 | 440 | 445 | 19,000 | 4,450 |
| 1997-08-20 | 440 | 440 | 430 | 440 | 5,000 | 4,400 |
| 1997-08-19 | 431 | 431 | 431 | 431 | 1,000 | 4,310 |
| 1997-08-18 | 430 | 430 | 430 | 430 | 3,000 | 4,300 |
| 1997-08-15 | 450 | 450 | 436 | 436 | 4,000 | 4,360 |
| 1997-08-14 | 456 | 456 | 440 | 440 | 4,000 | 4,400 |
| 1997-08-13 | 426 | 426 | 426 | 426 | 3,000 | 4,260 |
| 1997-08-12 | 426 | 426 | 426 | 426 | 1,000 | 4,260 |
| 1997-08-11 | 425 | 425 | 420 | 420 | 4,000 | 4,200 |
| 1997-08-08 | 420 | 420 | 420 | 420 | 8,000 | 4,200 |
| 1997-08-07 | 440 | 440 | 428 | 430 | 26,000 | 4,300 |
| 1997-08-06 | 450 | 450 | 450 | 450 | 13,000 | 4,500 |
| 1997-08-05 | 479 | 479 | 470 | 470 | 4,000 | 4,700 |
| 1997-08-04 | 485 | 490 | 480 | 480 | 20,000 | 4,800 |
| 1997-08-01 | 480 | 480 | 480 | 480 | 16,000 | 4,800 |
| 1997-07-31 | 490 | 490 | 480 | 480 | 16,000 | 4,800 |
| 1997-07-30 | 497 | 497 | 480 | 480 | 6,000 | 4,800 |
| 1997-07-29 | 497 | 497 | 491 | 497 | 3,000 | 4,970 |
| 1997-07-28 | 486 | 486 | 481 | 484 | 8,000 | 4,840 |
| 1997-07-25 | 491 | 491 | 491 | 491 | 1,000 | 4,910 |
| 1997-07-24 | 486 | 486 | 486 | 486 | 1,000 | 4,860 |
| 1997-07-23 | 505 | 505 | 490 | 490 | 14,000 | 4,900 |
| 1997-07-18 | 511 | 511 | 505 | 505 | 3,000 | 5,050 |
| 1997-07-17 | 501 | 505 | 500 | 505 | 6,000 | 5,050 |
| 1997-07-16 | 529 | 530 | 529 | 530 | 6,000 | 5,300 |
| 1997-07-15 | 529 | 529 | 526 | 526 | 3,000 | 5,260 |
| 1997-07-14 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 1997-07-11 | 510 | 530 | 510 | 530 | 14,000 | 5,300 |
| 1997-07-10 | 499 | 499 | 490 | 490 | 4,000 | 4,900 |
| 1997-07-09 | 500 | 500 | 500 | 500 | 13,000 | 5,000 |
| 1997-07-08 | 502 | 502 | 502 | 502 | 8,000 | 5,020 |
| 1997-07-07 | 513 | 513 | 510 | 510 | 9,000 | 5,100 |
| 1997-07-04 | 514 | 515 | 514 | 514 | 8,000 | 5,140 |
| 1997-07-03 | 513 | 515 | 513 | 514 | 9,000 | 5,140 |
| 1997-07-02 | 515 | 516 | 515 | 516 | 2,000 | 5,160 |
| 1997-07-01 | 535 | 535 | 535 | 535 | 3,000 | 5,350 |
| 1997-06-30 | 539 | 539 | 511 | 515 | 17,000 | 5,150 |
| 1997-06-27 | 530 | 530 | 520 | 520 | 5,000 | 5,200 |
| 1997-06-26 | 511 | 520 | 510 | 520 | 8,000 | 5,200 |
| 1997-06-25 | 520 | 522 | 520 | 520 | 28,000 | 5,200 |
| 1997-06-24 | 521 | 522 | 520 | 520 | 10,000 | 5,200 |
| 1997-06-23 | 522 | 522 | 522 | 522 | 2,000 | 5,220 |
| 1997-06-20 | 520 | 521 | 520 | 521 | 2,000 | 5,210 |
| 1997-06-19 | 526 | 526 | 520 | 525 | 8,000 | 5,250 |
| 1997-06-18 | 525 | 525 | 523 | 525 | 6,000 | 5,250 |
| 1997-06-17 | 526 | 526 | 515 | 525 | 23,000 | 5,250 |
| 1997-06-16 | 512 | 520 | 510 | 520 | 35,000 | 5,200 |
| 1997-06-13 | 524 | 525 | 510 | 510 | 59,000 | 5,100 |
| 1997-06-12 | 526 | 526 | 521 | 523 | 34,000 | 5,230 |
| 1997-06-11 | 545 | 545 | 526 | 526 | 14,000 | 5,260 |
| 1997-06-10 | 546 | 547 | 545 | 545 | 20,000 | 5,450 |
| 1997-06-09 | 547 | 547 | 547 | 547 | 2,000 | 5,470 |
| 1997-06-06 | 546 | 547 | 545 | 545 | 6,000 | 5,450 |
| 1997-06-05 | 555 | 555 | 546 | 546 | 6,000 | 5,460 |
| 1997-06-04 | 541 | 550 | 541 | 550 | 14,000 | 5,500 |
| 1997-06-03 | 547 | 552 | 533 | 533 | 12,000 | 5,330 |
| 1997-06-02 | 549 | 549 | 530 | 530 | 7,000 | 5,300 |
| 1997-05-30 | 522 | 526 | 522 | 526 | 2,000 | 5,260 |
| 1997-05-29 | 521 | 521 | 520 | 521 | 3,000 | 5,210 |
| 1997-05-28 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1997-05-27 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 1997-05-26 | 531 | 531 | 530 | 530 | 7,000 | 5,300 |
| 1997-05-23 | 530 | 535 | 530 | 531 | 9,000 | 5,310 |
| 1997-05-22 | 530 | 530 | 530 | 530 | 3,000 | 5,300 |
| 1997-05-21 | 541 | 541 | 540 | 540 | 3,000 | 5,400 |
| 1997-05-20 | 550 | 555 | 546 | 546 | 7,000 | 5,460 |
| 1997-05-19 | 516 | 545 | 515 | 545 | 15,000 | 5,450 |
| 1997-05-16 | 520 | 520 | 515 | 516 | 9,000 | 5,160 |
| 1997-05-15 | 521 | 521 | 515 | 515 | 10,000 | 5,150 |
| 1997-05-14 | 540 | 540 | 520 | 520 | 18,000 | 5,200 |
| 1997-05-13 | 505 | 520 | 505 | 520 | 25,000 | 5,200 |
| 1997-05-12 | 504 | 505 | 504 | 505 | 9,000 | 5,050 |
| 1997-05-09 | 505 | 505 | 503 | 505 | 6,000 | 5,050 |
| 1997-05-08 | 505 | 505 | 501 | 501 | 15,000 | 5,010 |
| 1997-05-07 | 505 | 505 | 500 | 505 | 57,000 | 5,050 |
| 1997-05-06 | 505 | 513 | 505 | 505 | 76,000 | 5,050 |
| 1997-05-02 | 510 | 510 | 501 | 501 | 3,000 | 5,010 |
| 1997-05-01 | 495 | 495 | 490 | 490 | 3,000 | 4,900 |
| 1997-04-30 | 505 | 505 | 504 | 504 | 7,000 | 5,040 |
| 1997-04-28 | 500 | 500 | 490 | 490 | 6,000 | 4,900 |
| 1997-04-25 | 527 | 527 | 512 | 512 | 4,000 | 5,120 |
| 1997-04-24 | 519 | 530 | 511 | 529 | 16,000 | 5,290 |
| 1997-04-23 | 520 | 522 | 520 | 520 | 7,000 | 5,200 |
| 1997-04-22 | 530 | 535 | 530 | 530 | 13,000 | 5,300 |
| 1997-04-21 | 500 | 520 | 500 | 515 | 17,000 | 5,150 |
| 1997-04-17 | 444 | 447 | 440 | 445 | 14,000 | 4,450 |
| 1997-04-16 | 425 | 430 | 424 | 430 | 21,000 | 4,300 |
| 1997-04-15 | 424 | 424 | 412 | 420 | 30,000 | 4,200 |
| 1997-04-14 | 448 | 448 | 420 | 425 | 34,000 | 4,250 |
| 1997-04-11 | 450 | 450 | 448 | 448 | 11,000 | 4,480 |
| 1997-04-10 | 470 | 470 | 470 | 470 | 6,000 | 4,700 |
| 1997-04-09 | 475 | 480 | 470 | 470 | 19,000 | 4,700 |
| 1997-04-08 | 509 | 509 | 470 | 470 | 14,000 | 4,700 |
| 1997-04-07 | 539 | 539 | 510 | 510 | 6,000 | 5,100 |
| 1997-04-04 | 531 | 531 | 523 | 523 | 34,000 | 5,230 |
| 1997-04-03 | 530 | 535 | 530 | 535 | 12,000 | 5,350 |
| 1997-04-02 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1997-04-01 | 530 | 530 | 525 | 525 | 7,000 | 5,250 |
| 1997-03-31 | 540 | 540 | 535 | 535 | 7,000 | 5,350 |
| 1997-03-28 | 520 | 530 | 520 | 530 | 321,000 | 5,300 |
| 1997-03-27 | 530 | 531 | 520 | 520 | 324,000 | 5,200 |
| 1997-03-26 | 543 | 543 | 543 | 543 | 3,000 | 5,430 |
| 1997-03-25 | 535 | 552 | 535 | 550 | 31,000 | 5,500 |
| 1997-03-24 | 533 | 535 | 532 | 535 | 17,000 | 5,350 |
| 1997-03-21 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1997-03-19 | 535 | 535 | 535 | 535 | 4,000 | 5,350 |
| 1997-03-18 | 545 | 545 | 545 | 545 | 4,000 | 5,450 |
| 1997-03-17 | 525 | 525 | 525 | 525 | 4,000 | 5,250 |
| 1997-03-14 | 550 | 550 | 521 | 526 | 6,000 | 5,260 |
| 1997-03-12 | 546 | 546 | 530 | 530 | 13,000 | 5,300 |
| 1997-03-11 | 525 | 545 | 521 | 545 | 38,000 | 5,450 |
| 1997-03-10 | 535 | 535 | 520 | 520 | 2,000 | 5,200 |
| 1997-03-07 | 532 | 541 | 532 | 541 | 10,000 | 5,410 |
| 1997-03-06 | 565 | 565 | 551 | 552 | 16,000 | 5,520 |
| 1997-03-05 | 565 | 566 | 565 | 565 | 9,000 | 5,650 |
| 1997-03-04 | 580 | 585 | 565 | 565 | 4,000 | 5,650 |
| 1997-03-03 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1997-02-28 | 599 | 599 | 580 | 580 | 5,000 | 5,800 |
| 1997-02-27 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1997-02-24 | 570 | 589 | 561 | 589 | 19,000 | 5,890 |
| 1997-02-21 | 590 | 600 | 590 | 590 | 12,000 | 5,900 |
| 1997-02-20 | 571 | 600 | 571 | 600 | 5,000 | 6,000 |
| 1997-02-19 | 600 | 600 | 590 | 590 | 3,000 | 5,900 |
| 1997-02-18 | 610 | 610 | 600 | 600 | 6,000 | 6,000 |
| 1997-02-17 | 610 | 610 | 580 | 600 | 6,000 | 6,000 |
| 1997-02-14 | 620 | 620 | 610 | 610 | 6,000 | 6,100 |
| 1997-02-13 | 600 | 610 | 595 | 610 | 23,000 | 6,100 |
| 1997-02-12 | 585 | 600 | 585 | 600 | 18,000 | 6,000 |
| 1997-02-10 | 585 | 585 | 585 | 585 | 3,000 | 5,850 |
| 1997-02-07 | 590 | 590 | 585 | 585 | 7,000 | 5,850 |
| 1997-02-06 | 587 | 595 | 587 | 595 | 4,000 | 5,950 |
| 1997-02-05 | 595 | 595 | 585 | 595 | 16,000 | 5,950 |
| 1997-02-04 | 585 | 587 | 585 | 587 | 16,000 | 5,870 |
| 1997-02-03 | 585 | 588 | 585 | 585 | 4,000 | 5,850 |
| 1997-01-31 | 580 | 580 | 580 | 580 | 7,000 | 5,800 |
| 1997-01-30 | 563 | 570 | 560 | 560 | 15,000 | 5,600 |
| 1997-01-29 | 560 | 560 | 551 | 560 | 16,000 | 5,600 |
| 1997-01-28 | 551 | 560 | 551 | 560 | 6,000 | 5,600 |
| 1997-01-27 | 562 | 565 | 562 | 565 | 9,000 | 5,650 |
| 1997-01-24 | 565 | 565 | 562 | 562 | 3,000 | 5,620 |
| 1997-01-23 | 566 | 566 | 565 | 565 | 7,000 | 5,650 |
| 1997-01-22 | 571 | 571 | 565 | 565 | 13,000 | 5,650 |
| 1997-01-21 | 570 | 570 | 570 | 570 | 8,000 | 5,700 |
| 1997-01-20 | 572 | 576 | 572 | 576 | 14,000 | 5,760 |
| 1997-01-17 | 590 | 590 | 570 | 570 | 13,000 | 5,700 |
| 1997-01-16 | 595 | 595 | 592 | 592 | 4,000 | 5,920 |
| 1997-01-14 | 566 | 566 | 560 | 565 | 9,000 | 5,650 |
| 1997-01-13 | 551 | 560 | 551 | 560 | 3,000 | 5,600 |
| 1997-01-10 | 595 | 595 | 550 | 550 | 28,000 | 5,500 |
| 1997-01-09 | 600 | 600 | 595 | 595 | 8,000 | 5,950 |
| 1997-01-08 | 610 | 610 | 600 | 600 | 8,000 | 6,000 |
| 1997-01-07 | 610 | 620 | 610 | 610 | 4,000 | 6,100 |
| 1997-01-06 | 610 | 610 | 610 | 610 | 2,000 | 6,100 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
