7916 光村印刷(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 266 | 268 | 266 | 268 | 10,000 | 2,680 |
| 1998-12-29 | 260 | 260 | 251 | 251 | 2,000 | 2,510 |
| 1998-12-28 | 250 | 261 | 250 | 261 | 4,000 | 2,610 |
| 1998-12-25 | 251 | 253 | 250 | 250 | 15,000 | 2,500 |
| 1998-12-24 | 268 | 268 | 256 | 256 | 6,000 | 2,560 |
| 1998-12-22 | 279 | 279 | 268 | 268 | 4,000 | 2,680 |
| 1998-12-21 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
| 1998-12-18 | 268 | 268 | 268 | 268 | 3,000 | 2,680 |
| 1998-12-17 | 263 | 263 | 263 | 263 | 1,000 | 2,630 |
| 1998-12-16 | 265 | 288 | 261 | 288 | 10,000 | 2,880 |
| 1998-12-15 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 1998-12-14 | 279 | 295 | 279 | 295 | 3,000 | 2,950 |
| 1998-12-11 | 304 | 304 | 304 | 304 | 4,000 | 3,040 |
| 1998-12-10 | 281 | 305 | 280 | 300 | 13,000 | 3,000 |
| 1998-12-09 | 280 | 280 | 280 | 280 | 21,000 | 2,800 |
| 1998-12-08 | 262 | 262 | 262 | 262 | 1,000 | 2,620 |
| 1998-12-04 | 263 | 263 | 263 | 263 | 1,000 | 2,630 |
| 1998-12-03 | 263 | 263 | 263 | 263 | 4,000 | 2,630 |
| 1998-12-02 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 1998-12-01 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 1998-11-30 | 273 | 280 | 273 | 279 | 12,000 | 2,790 |
| 1998-11-27 | 253 | 260 | 251 | 260 | 9,000 | 2,600 |
| 1998-11-26 | 258 | 258 | 253 | 253 | 3,000 | 2,530 |
| 1998-11-25 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1998-11-24 | 246 | 246 | 245 | 245 | 12,000 | 2,450 |
| 1998-11-20 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 1998-11-19 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1998-11-16 | 271 | 271 | 271 | 271 | 6,000 | 2,710 |
| 1998-11-12 | 246 | 246 | 246 | 246 | 3,000 | 2,460 |
| 1998-11-10 | 246 | 246 | 246 | 246 | 6,000 | 2,460 |
| 1998-11-09 | 246 | 246 | 246 | 246 | 4,000 | 2,460 |
| 1998-11-06 | 250 | 250 | 247 | 247 | 5,000 | 2,470 |
| 1998-11-05 | 250 | 250 | 249 | 249 | 2,000 | 2,490 |
| 1998-11-04 | 248 | 248 | 247 | 247 | 5,000 | 2,470 |
| 1998-11-02 | 246 | 270 | 245 | 246 | 14,000 | 2,460 |
| 1998-10-29 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 1998-10-27 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 1998-10-22 | 250 | 250 | 244 | 244 | 15,000 | 2,440 |
| 1998-10-21 | 246 | 262 | 238 | 243 | 7,000 | 2,430 |
| 1998-10-20 | 255 | 255 | 251 | 251 | 2,000 | 2,510 |
| 1998-10-19 | 236 | 240 | 236 | 240 | 6,000 | 2,400 |
| 1998-10-16 | 269 | 269 | 269 | 269 | 6,000 | 2,690 |
| 1998-10-15 | 241 | 241 | 241 | 241 | 3,000 | 2,410 |
| 1998-10-14 | 240 | 241 | 240 | 240 | 12,000 | 2,400 |
| 1998-10-13 | 240 | 241 | 240 | 240 | 6,000 | 2,400 |
| 1998-10-12 | 249 | 249 | 241 | 241 | 5,000 | 2,410 |
| 1998-10-09 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 1998-10-08 | 241 | 241 | 240 | 240 | 6,000 | 2,400 |
| 1998-10-07 | 240 | 240 | 240 | 240 | 5,000 | 2,400 |
| 1998-10-06 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 1998-10-05 | 250 | 250 | 221 | 221 | 7,000 | 2,210 |
| 1998-10-02 | 270 | 270 | 250 | 250 | 6,000 | 2,500 |
| 1998-10-01 | 256 | 256 | 250 | 250 | 10,000 | 2,500 |
| 1998-09-30 | 265 | 280 | 257 | 257 | 12,000 | 2,570 |
| 1998-09-29 | 280 | 280 | 280 | 280 | 5,000 | 2,800 |
| 1998-09-28 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1998-09-24 | 290 | 290 | 270 | 270 | 4,000 | 2,700 |
| 1998-09-22 | 286 | 286 | 286 | 286 | 5,000 | 2,860 |
| 1998-09-21 | 286 | 286 | 286 | 286 | 2,000 | 2,860 |
| 1998-09-18 | 256 | 256 | 256 | 256 | 1,000 | 2,560 |
| 1998-09-17 | 255 | 255 | 255 | 255 | 3,000 | 2,550 |
| 1998-09-16 | 295 | 295 | 255 | 255 | 6,000 | 2,550 |
| 1998-09-14 | 261 | 261 | 255 | 255 | 2,000 | 2,550 |
| 1998-09-11 | 248 | 250 | 248 | 248 | 19,000 | 2,480 |
| 1998-09-10 | 288 | 288 | 288 | 288 | 1,000 | 2,880 |
| 1998-09-08 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 1998-09-07 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1998-09-04 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 1998-09-03 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1998-09-02 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1998-09-01 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 1998-08-31 | 283 | 300 | 283 | 300 | 10,000 | 3,000 |
| 1998-08-28 | 285 | 285 | 283 | 283 | 2,000 | 2,830 |
| 1998-08-27 | 299 | 299 | 290 | 296 | 7,000 | 2,960 |
| 1998-08-26 | 301 | 301 | 300 | 300 | 3,000 | 3,000 |
| 1998-08-25 | 300 | 300 | 300 | 300 | 7,000 | 3,000 |
| 1998-08-24 | 300 | 300 | 300 | 300 | 9,000 | 3,000 |
| 1998-08-21 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1998-08-20 | 305 | 305 | 300 | 300 | 6,000 | 3,000 |
| 1998-08-19 | 302 | 305 | 301 | 305 | 10,000 | 3,050 |
| 1998-08-17 | 319 | 319 | 319 | 319 | 1,000 | 3,190 |
| 1998-08-14 | 325 | 325 | 325 | 325 | 5,000 | 3,250 |
| 1998-08-13 | 306 | 306 | 305 | 305 | 4,000 | 3,050 |
| 1998-08-12 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1998-08-11 | 318 | 319 | 315 | 315 | 6,000 | 3,150 |
| 1998-08-10 | 318 | 318 | 318 | 318 | 1,000 | 3,180 |
| 1998-08-07 | 328 | 328 | 318 | 318 | 2,000 | 3,180 |
| 1998-08-06 | 319 | 344 | 319 | 330 | 7,000 | 3,300 |
| 1998-08-05 | 322 | 322 | 321 | 321 | 3,000 | 3,210 |
| 1998-08-04 | 334 | 334 | 334 | 334 | 1,000 | 3,340 |
| 1998-07-31 | 338 | 349 | 337 | 349 | 8,000 | 3,490 |
| 1998-07-30 | 322 | 322 | 320 | 322 | 12,000 | 3,220 |
| 1998-07-29 | 324 | 324 | 324 | 324 | 1,000 | 3,240 |
| 1998-07-28 | 339 | 339 | 324 | 324 | 3,000 | 3,240 |
| 1998-07-27 | 321 | 350 | 321 | 350 | 7,000 | 3,500 |
| 1998-07-24 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 1998-07-23 | 321 | 321 | 320 | 320 | 3,000 | 3,200 |
| 1998-07-22 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 1998-07-21 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 1998-07-17 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 1998-07-16 | 359 | 359 | 354 | 354 | 5,000 | 3,540 |
| 1998-07-14 | 325 | 325 | 325 | 325 | 7,000 | 3,250 |
| 1998-07-13 | 335 | 335 | 325 | 325 | 2,000 | 3,250 |
| 1998-07-10 | 335 | 350 | 335 | 345 | 4,000 | 3,450 |
| 1998-07-09 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 1998-07-08 | 340 | 370 | 340 | 370 | 23,000 | 3,700 |
| 1998-07-07 | 340 | 340 | 330 | 330 | 10,000 | 3,300 |
| 1998-07-06 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1998-07-03 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1998-07-02 | 348 | 348 | 340 | 340 | 13,000 | 3,400 |
| 1998-07-01 | 331 | 340 | 330 | 340 | 8,000 | 3,400 |
| 1998-06-30 | 302 | 337 | 302 | 310 | 23,000 | 3,100 |
| 1998-06-29 | 300 | 303 | 299 | 300 | 22,000 | 3,000 |
| 1998-06-26 | 304 | 304 | 300 | 300 | 16,000 | 3,000 |
| 1998-06-25 | 307 | 307 | 302 | 302 | 45,000 | 3,020 |
| 1998-06-24 | 302 | 302 | 302 | 302 | 14,000 | 3,020 |
| 1998-06-22 | 311 | 311 | 311 | 311 | 3,000 | 3,110 |
| 1998-06-18 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1998-06-17 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1998-06-16 | 320 | 335 | 300 | 335 | 7,000 | 3,350 |
| 1998-06-15 | 333 | 333 | 325 | 325 | 4,000 | 3,250 |
| 1998-06-11 | 351 | 360 | 351 | 358 | 4,000 | 3,580 |
| 1998-06-10 | 350 | 370 | 345 | 370 | 23,000 | 3,700 |
| 1998-06-09 | 375 | 375 | 350 | 350 | 17,000 | 3,500 |
| 1998-06-08 | 365 | 375 | 365 | 375 | 37,000 | 3,750 |
| 1998-06-05 | 350 | 361 | 350 | 361 | 40,000 | 3,610 |
| 1998-06-04 | 350 | 368 | 350 | 350 | 31,000 | 3,500 |
| 1998-06-03 | 320 | 340 | 320 | 340 | 12,000 | 3,400 |
| 1998-06-02 | 320 | 320 | 319 | 319 | 3,000 | 3,190 |
| 1998-06-01 | 300 | 315 | 300 | 315 | 9,000 | 3,150 |
| 1998-05-29 | 295 | 295 | 295 | 295 | 3,000 | 2,950 |
| 1998-05-27 | 299 | 299 | 295 | 295 | 10,000 | 2,950 |
| 1998-05-26 | 300 | 301 | 300 | 300 | 11,000 | 3,000 |
| 1998-05-25 | 301 | 301 | 300 | 300 | 19,000 | 3,000 |
| 1998-05-22 | 299 | 306 | 299 | 306 | 7,000 | 3,060 |
| 1998-05-21 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
| 1998-05-20 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1998-05-19 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1998-05-15 | 315 | 315 | 306 | 306 | 11,000 | 3,060 |
| 1998-05-14 | 273 | 275 | 273 | 275 | 3,000 | 2,750 |
| 1998-05-13 | 271 | 271 | 271 | 271 | 1,000 | 2,710 |
| 1998-05-12 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 1998-05-11 | 290 | 290 | 290 | 290 | 4,000 | 2,900 |
| 1998-05-08 | 280 | 290 | 280 | 290 | 2,000 | 2,900 |
| 1998-05-07 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 1998-05-06 | 314 | 314 | 307 | 307 | 2,000 | 3,070 |
| 1998-04-30 | 305 | 315 | 305 | 315 | 7,000 | 3,150 |
| 1998-04-27 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 1998-04-23 | 296 | 296 | 296 | 296 | 4,000 | 2,960 |
| 1998-04-22 | 301 | 301 | 301 | 301 | 2,000 | 3,010 |
| 1998-04-21 | 307 | 307 | 305 | 305 | 6,000 | 3,050 |
| 1998-04-20 | 307 | 307 | 302 | 305 | 3,000 | 3,050 |
| 1998-04-17 | 306 | 307 | 306 | 307 | 4,000 | 3,070 |
| 1998-04-16 | 326 | 326 | 306 | 306 | 8,000 | 3,060 |
| 1998-04-15 | 306 | 306 | 306 | 306 | 3,000 | 3,060 |
| 1998-04-14 | 305 | 305 | 305 | 305 | 4,000 | 3,050 |
| 1998-04-13 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1998-04-10 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1998-04-08 | 292 | 300 | 285 | 300 | 14,000 | 3,000 |
| 1998-04-07 | 285 | 290 | 285 | 290 | 3,000 | 2,900 |
| 1998-04-03 | 265 | 267 | 265 | 266 | 6,000 | 2,660 |
| 1998-04-02 | 314 | 314 | 300 | 300 | 3,000 | 3,000 |
| 1998-04-01 | 319 | 319 | 315 | 315 | 4,000 | 3,150 |
| 1998-03-31 | 320 | 320 | 320 | 320 | 8,000 | 3,200 |
| 1998-03-30 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 1998-03-27 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 1998-03-26 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 1998-03-25 | 320 | 320 | 317 | 320 | 5,000 | 3,200 |
| 1998-03-24 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1998-03-23 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 1998-03-20 | 339 | 340 | 325 | 330 | 7,000 | 3,300 |
| 1998-03-19 | 340 | 344 | 340 | 344 | 11,000 | 3,440 |
| 1998-03-18 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 1998-03-16 | 334 | 334 | 334 | 334 | 4,000 | 3,340 |
| 1998-03-13 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1998-03-12 | 321 | 321 | 321 | 321 | 1,000 | 3,210 |
| 1998-03-10 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1998-03-09 | 340 | 340 | 317 | 317 | 6,000 | 3,170 |
| 1998-03-06 | 320 | 320 | 315 | 315 | 9,000 | 3,150 |
| 1998-03-05 | 320 | 320 | 315 | 315 | 9,000 | 3,150 |
| 1998-03-04 | 325 | 325 | 325 | 325 | 7,000 | 3,250 |
| 1998-03-03 | 345 | 345 | 345 | 345 | 3,000 | 3,450 |
| 1998-03-02 | 340 | 350 | 340 | 350 | 13,000 | 3,500 |
| 1998-02-27 | 328 | 330 | 322 | 322 | 16,000 | 3,220 |
| 1998-02-26 | 315 | 320 | 315 | 320 | 19,000 | 3,200 |
| 1998-02-25 | 315 | 320 | 315 | 315 | 10,000 | 3,150 |
| 1998-02-24 | 329 | 329 | 329 | 329 | 2,000 | 3,290 |
| 1998-02-20 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1998-02-19 | 330 | 336 | 330 | 331 | 8,000 | 3,310 |
| 1998-02-17 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1998-02-16 | 359 | 359 | 350 | 350 | 4,000 | 3,500 |
| 1998-02-12 | 359 | 359 | 351 | 359 | 15,000 | 3,590 |
| 1998-02-10 | 360 | 360 | 350 | 350 | 8,000 | 3,500 |
| 1998-02-09 | 340 | 340 | 340 | 340 | 4,000 | 3,400 |
| 1998-02-06 | 340 | 340 | 330 | 330 | 10,000 | 3,300 |
| 1998-02-05 | 330 | 340 | 330 | 340 | 5,000 | 3,400 |
| 1998-02-04 | 321 | 321 | 321 | 321 | 2,000 | 3,210 |
| 1998-02-03 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1998-02-02 | 315 | 315 | 310 | 310 | 24,000 | 3,100 |
| 1998-01-30 | 320 | 320 | 310 | 310 | 8,000 | 3,100 |
| 1998-01-29 | 371 | 375 | 350 | 350 | 13,000 | 3,500 |
| 1998-01-28 | 351 | 385 | 351 | 370 | 22,000 | 3,700 |
| 1998-01-27 | 332 | 350 | 332 | 345 | 19,000 | 3,450 |
| 1998-01-26 | 306 | 322 | 306 | 322 | 9,000 | 3,220 |
| 1998-01-23 | 280 | 287 | 280 | 287 | 6,000 | 2,870 |
| 1998-01-22 | 291 | 291 | 284 | 284 | 8,000 | 2,840 |
| 1998-01-21 | 250 | 269 | 250 | 266 | 16,000 | 2,660 |
| 1998-01-19 | 252 | 252 | 247 | 247 | 4,000 | 2,470 |
| 1998-01-16 | 239 | 240 | 239 | 240 | 10,000 | 2,400 |
| 1998-01-14 | 223 | 240 | 223 | 240 | 6,000 | 2,400 |
| 1998-01-13 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1998-01-08 | 252 | 255 | 251 | 255 | 5,000 | 2,550 |
| 1998-01-07 | 251 | 255 | 251 | 255 | 6,000 | 2,550 |
| 1998-01-06 | 256 | 256 | 256 | 256 | 3,000 | 2,560 |
| 1998-01-05 | 249 | 249 | 246 | 246 | 4,000 | 2,460 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
