7916 光村印刷(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 250 | 263 | 250 | 263 | 10,000 | 2,630 |
| 1999-12-29 | 248 | 248 | 245 | 245 | 7,000 | 2,450 |
| 1999-12-28 | 248 | 250 | 248 | 248 | 16,000 | 2,480 |
| 1999-12-27 | 248 | 250 | 248 | 248 | 8,000 | 2,480 |
| 1999-12-24 | 260 | 260 | 247 | 248 | 8,000 | 2,480 |
| 1999-12-22 | 250 | 258 | 250 | 258 | 11,000 | 2,580 |
| 1999-12-21 | 265 | 265 | 250 | 250 | 17,000 | 2,500 |
| 1999-12-20 | 250 | 250 | 250 | 250 | 7,000 | 2,500 |
| 1999-12-17 | 255 | 255 | 250 | 250 | 16,000 | 2,500 |
| 1999-12-16 | 265 | 265 | 255 | 255 | 10,000 | 2,550 |
| 1999-12-15 | 260 | 260 | 255 | 255 | 7,000 | 2,550 |
| 1999-12-14 | 265 | 265 | 255 | 255 | 12,000 | 2,550 |
| 1999-12-13 | 270 | 270 | 265 | 265 | 5,000 | 2,650 |
| 1999-12-10 | 273 | 274 | 270 | 270 | 11,000 | 2,700 |
| 1999-12-09 | 280 | 280 | 274 | 274 | 27,000 | 2,740 |
| 1999-12-08 | 280 | 280 | 274 | 274 | 4,000 | 2,740 |
| 1999-12-07 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 1999-12-06 | 280 | 280 | 280 | 280 | 4,000 | 2,800 |
| 1999-12-03 | 274 | 274 | 274 | 274 | 6,000 | 2,740 |
| 1999-12-02 | 276 | 276 | 272 | 274 | 8,000 | 2,740 |
| 1999-12-01 | 280 | 280 | 276 | 276 | 13,000 | 2,760 |
| 1999-11-30 | 297 | 297 | 280 | 280 | 19,000 | 2,800 |
| 1999-11-29 | 280 | 290 | 280 | 280 | 6,000 | 2,800 |
| 1999-11-26 | 288 | 288 | 285 | 285 | 4,000 | 2,850 |
| 1999-11-25 | 288 | 288 | 288 | 288 | 2,000 | 2,880 |
| 1999-11-24 | 299 | 299 | 290 | 290 | 6,000 | 2,900 |
| 1999-11-22 | 315 | 319 | 294 | 299 | 5,000 | 2,990 |
| 1999-11-19 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1999-11-18 | 300 | 300 | 294 | 295 | 11,000 | 2,950 |
| 1999-11-17 | 286 | 295 | 286 | 294 | 13,000 | 2,940 |
| 1999-11-16 | 295 | 295 | 280 | 285 | 11,000 | 2,850 |
| 1999-11-15 | 280 | 280 | 280 | 280 | 14,000 | 2,800 |
| 1999-11-12 | 277 | 280 | 276 | 280 | 8,000 | 2,800 |
| 1999-11-11 | 310 | 310 | 292 | 292 | 20,000 | 2,920 |
| 1999-11-10 | 306 | 313 | 305 | 305 | 10,000 | 3,050 |
| 1999-11-09 | 307 | 308 | 307 | 307 | 5,000 | 3,070 |
| 1999-11-08 | 311 | 311 | 306 | 307 | 5,000 | 3,070 |
| 1999-11-05 | 306 | 306 | 306 | 306 | 5,000 | 3,060 |
| 1999-11-04 | 306 | 306 | 300 | 300 | 4,000 | 3,000 |
| 1999-11-02 | 306 | 306 | 306 | 306 | 2,000 | 3,060 |
| 1999-11-01 | 321 | 330 | 301 | 301 | 16,000 | 3,010 |
| 1999-10-29 | 330 | 330 | 316 | 316 | 31,000 | 3,160 |
| 1999-10-28 | 292 | 310 | 292 | 310 | 7,000 | 3,100 |
| 1999-10-27 | 307 | 307 | 307 | 307 | 1,000 | 3,070 |
| 1999-10-26 | 287 | 288 | 287 | 287 | 3,000 | 2,870 |
| 1999-10-25 | 292 | 292 | 286 | 286 | 5,000 | 2,860 |
| 1999-10-22 | 291 | 295 | 291 | 292 | 13,000 | 2,920 |
| 1999-10-21 | 295 | 295 | 295 | 295 | 4,000 | 2,950 |
| 1999-10-20 | 304 | 305 | 304 | 305 | 2,000 | 3,050 |
| 1999-10-19 | 300 | 300 | 292 | 292 | 5,000 | 2,920 |
| 1999-10-18 | 310 | 310 | 300 | 300 | 12,000 | 3,000 |
| 1999-10-15 | 332 | 332 | 319 | 319 | 10,000 | 3,190 |
| 1999-10-14 | 311 | 318 | 310 | 311 | 14,000 | 3,110 |
| 1999-10-13 | 313 | 313 | 311 | 311 | 2,000 | 3,110 |
| 1999-10-12 | 313 | 313 | 313 | 313 | 3,000 | 3,130 |
| 1999-10-08 | 315 | 315 | 315 | 315 | 3,000 | 3,150 |
| 1999-10-07 | 319 | 320 | 312 | 315 | 31,000 | 3,150 |
| 1999-10-06 | 327 | 327 | 315 | 315 | 7,000 | 3,150 |
| 1999-10-05 | 321 | 327 | 321 | 327 | 6,000 | 3,270 |
| 1999-10-04 | 315 | 315 | 312 | 315 | 10,000 | 3,150 |
| 1999-10-01 | 315 | 315 | 315 | 315 | 10,000 | 3,150 |
| 1999-09-30 | 329 | 329 | 329 | 329 | 6,000 | 3,290 |
| 1999-09-29 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 1999-09-27 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 1999-09-24 | 312 | 312 | 312 | 312 | 3,000 | 3,120 |
| 1999-09-22 | 320 | 320 | 312 | 312 | 5,000 | 3,120 |
| 1999-09-21 | 330 | 330 | 330 | 330 | 6,000 | 3,300 |
| 1999-09-20 | 320 | 330 | 313 | 313 | 6,000 | 3,130 |
| 1999-09-17 | 320 | 320 | 316 | 316 | 11,000 | 3,160 |
| 1999-09-16 | 327 | 327 | 320 | 320 | 7,000 | 3,200 |
| 1999-09-14 | 320 | 320 | 317 | 317 | 7,000 | 3,170 |
| 1999-09-13 | 336 | 336 | 317 | 320 | 9,000 | 3,200 |
| 1999-09-10 | 316 | 316 | 311 | 311 | 9,000 | 3,110 |
| 1999-09-09 | 315 | 321 | 315 | 321 | 7,000 | 3,210 |
| 1999-09-08 | 320 | 321 | 315 | 315 | 13,000 | 3,150 |
| 1999-09-07 | 328 | 328 | 321 | 321 | 6,000 | 3,210 |
| 1999-09-06 | 327 | 328 | 327 | 328 | 4,000 | 3,280 |
| 1999-09-03 | 327 | 327 | 326 | 326 | 8,000 | 3,260 |
| 1999-09-02 | 339 | 339 | 326 | 327 | 12,000 | 3,270 |
| 1999-09-01 | 326 | 340 | 326 | 340 | 5,000 | 3,400 |
| 1999-08-31 | 340 | 340 | 326 | 326 | 10,000 | 3,260 |
| 1999-08-30 | 335 | 335 | 335 | 335 | 3,000 | 3,350 |
| 1999-08-27 | 343 | 343 | 340 | 340 | 3,000 | 3,400 |
| 1999-08-26 | 340 | 350 | 340 | 350 | 3,000 | 3,500 |
| 1999-08-25 | 348 | 349 | 342 | 342 | 15,000 | 3,420 |
| 1999-08-24 | 349 | 349 | 349 | 349 | 4,000 | 3,490 |
| 1999-08-23 | 345 | 345 | 335 | 336 | 8,000 | 3,360 |
| 1999-08-20 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1999-08-19 | 349 | 349 | 340 | 340 | 2,000 | 3,400 |
| 1999-08-18 | 364 | 365 | 345 | 350 | 10,000 | 3,500 |
| 1999-08-17 | 350 | 364 | 350 | 364 | 9,000 | 3,640 |
| 1999-08-16 | 350 | 350 | 336 | 336 | 9,000 | 3,360 |
| 1999-08-13 | 340 | 340 | 340 | 340 | 4,000 | 3,400 |
| 1999-08-12 | 350 | 350 | 340 | 340 | 5,000 | 3,400 |
| 1999-08-11 | 332 | 332 | 330 | 330 | 3,000 | 3,300 |
| 1999-08-10 | 333 | 333 | 332 | 332 | 5,000 | 3,320 |
| 1999-08-09 | 332 | 332 | 332 | 332 | 3,000 | 3,320 |
| 1999-08-06 | 336 | 336 | 332 | 332 | 5,000 | 3,320 |
| 1999-08-05 | 350 | 350 | 321 | 321 | 17,000 | 3,210 |
| 1999-08-04 | 352 | 357 | 340 | 350 | 15,000 | 3,500 |
| 1999-08-03 | 375 | 375 | 352 | 352 | 8,000 | 3,520 |
| 1999-08-02 | 383 | 383 | 375 | 375 | 7,000 | 3,750 |
| 1999-07-30 | 380 | 380 | 376 | 380 | 4,000 | 3,800 |
| 1999-07-29 | 380 | 389 | 380 | 389 | 7,000 | 3,890 |
| 1999-07-28 | 379 | 379 | 375 | 375 | 4,000 | 3,750 |
| 1999-07-27 | 381 | 381 | 380 | 380 | 6,000 | 3,800 |
| 1999-07-26 | 380 | 395 | 380 | 390 | 14,000 | 3,900 |
| 1999-07-23 | 390 | 390 | 375 | 375 | 20,000 | 3,750 |
| 1999-07-22 | 410 | 410 | 395 | 395 | 22,000 | 3,950 |
| 1999-07-21 | 420 | 430 | 404 | 420 | 30,000 | 4,200 |
| 1999-07-19 | 426 | 430 | 402 | 430 | 16,000 | 4,300 |
| 1999-07-16 | 426 | 432 | 421 | 421 | 49,000 | 4,210 |
| 1999-07-15 | 500 | 510 | 420 | 420 | 164,000 | 4,200 |
| 1999-07-14 | 480 | 480 | 480 | 480 | 70,000 | 4,800 |
| 1999-07-13 | 359 | 400 | 356 | 400 | 48,000 | 4,000 |
| 1999-07-12 | 350 | 350 | 339 | 345 | 13,000 | 3,450 |
| 1999-07-09 | 345 | 350 | 344 | 344 | 31,000 | 3,440 |
| 1999-07-08 | 351 | 375 | 350 | 350 | 38,000 | 3,500 |
| 1999-07-07 | 330 | 351 | 330 | 349 | 39,000 | 3,490 |
| 1999-07-06 | 325 | 330 | 320 | 320 | 28,000 | 3,200 |
| 1999-07-05 | 310 | 330 | 310 | 325 | 10,000 | 3,250 |
| 1999-07-02 | 315 | 320 | 315 | 315 | 15,000 | 3,150 |
| 1999-07-01 | 330 | 330 | 325 | 329 | 19,000 | 3,290 |
| 1999-06-30 | 339 | 339 | 320 | 330 | 16,000 | 3,300 |
| 1999-06-29 | 332 | 332 | 329 | 329 | 10,000 | 3,290 |
| 1999-06-28 | 320 | 326 | 315 | 317 | 6,000 | 3,170 |
| 1999-06-25 | 340 | 340 | 320 | 326 | 35,000 | 3,260 |
| 1999-06-24 | 315 | 340 | 313 | 340 | 77,000 | 3,400 |
| 1999-06-23 | 305 | 310 | 305 | 310 | 25,000 | 3,100 |
| 1999-06-22 | 311 | 311 | 305 | 305 | 32,000 | 3,050 |
| 1999-06-21 | 298 | 311 | 298 | 306 | 39,000 | 3,060 |
| 1999-06-18 | 295 | 300 | 293 | 293 | 14,000 | 2,930 |
| 1999-06-17 | 288 | 293 | 288 | 292 | 13,000 | 2,920 |
| 1999-06-16 | 284 | 285 | 284 | 285 | 14,000 | 2,850 |
| 1999-06-15 | 275 | 276 | 275 | 275 | 13,000 | 2,750 |
| 1999-06-14 | 272 | 276 | 272 | 276 | 9,000 | 2,760 |
| 1999-06-11 | 271 | 272 | 271 | 272 | 2,000 | 2,720 |
| 1999-06-10 | 279 | 279 | 279 | 279 | 2,000 | 2,790 |
| 1999-06-09 | 279 | 279 | 279 | 279 | 1,000 | 2,790 |
| 1999-06-08 | 279 | 279 | 279 | 279 | 1,000 | 2,790 |
| 1999-06-07 | 272 | 272 | 265 | 265 | 23,000 | 2,650 |
| 1999-06-04 | 272 | 272 | 270 | 270 | 7,000 | 2,700 |
| 1999-06-03 | 284 | 284 | 272 | 272 | 8,000 | 2,720 |
| 1999-06-01 | 264 | 270 | 264 | 270 | 2,000 | 2,700 |
| 1999-05-31 | 280 | 280 | 279 | 279 | 10,000 | 2,790 |
| 1999-05-28 | 274 | 274 | 269 | 269 | 6,000 | 2,690 |
| 1999-05-27 | 274 | 274 | 274 | 274 | 1,000 | 2,740 |
| 1999-05-26 | 276 | 276 | 263 | 263 | 4,000 | 2,630 |
| 1999-05-25 | 273 | 273 | 273 | 273 | 1,000 | 2,730 |
| 1999-05-24 | 277 | 279 | 277 | 277 | 5,000 | 2,770 |
| 1999-05-21 | 278 | 278 | 278 | 278 | 5,000 | 2,780 |
| 1999-05-20 | 284 | 284 | 278 | 278 | 10,000 | 2,780 |
| 1999-05-19 | 285 | 285 | 280 | 280 | 2,000 | 2,800 |
| 1999-05-18 | 295 | 295 | 277 | 277 | 14,000 | 2,770 |
| 1999-05-17 | 305 | 308 | 295 | 295 | 12,000 | 2,950 |
| 1999-05-14 | 298 | 319 | 295 | 300 | 89,000 | 3,000 |
| 1999-05-13 | 285 | 294 | 281 | 294 | 18,000 | 2,940 |
| 1999-05-12 | 290 | 292 | 282 | 292 | 9,000 | 2,920 |
| 1999-05-11 | 282 | 290 | 281 | 290 | 15,000 | 2,900 |
| 1999-05-10 | 281 | 285 | 280 | 282 | 16,000 | 2,820 |
| 1999-05-07 | 280 | 290 | 280 | 281 | 18,000 | 2,810 |
| 1999-05-06 | 274 | 285 | 274 | 285 | 14,000 | 2,850 |
| 1999-04-30 | 280 | 280 | 273 | 273 | 10,000 | 2,730 |
| 1999-04-28 | 270 | 280 | 270 | 280 | 22,000 | 2,800 |
| 1999-04-27 | 280 | 280 | 280 | 280 | 4,000 | 2,800 |
| 1999-04-26 | 277 | 280 | 277 | 280 | 6,000 | 2,800 |
| 1999-04-23 | 271 | 275 | 270 | 275 | 14,000 | 2,750 |
| 1999-04-22 | 277 | 278 | 273 | 277 | 10,000 | 2,770 |
| 1999-04-21 | 277 | 282 | 277 | 278 | 6,000 | 2,780 |
| 1999-04-20 | 280 | 281 | 280 | 280 | 17,000 | 2,800 |
| 1999-04-19 | 288 | 288 | 282 | 282 | 2,000 | 2,820 |
| 1999-04-16 | 293 | 293 | 293 | 293 | 5,000 | 2,930 |
| 1999-04-15 | 288 | 288 | 285 | 285 | 6,000 | 2,850 |
| 1999-04-14 | 293 | 293 | 288 | 288 | 5,000 | 2,880 |
| 1999-04-13 | 295 | 298 | 295 | 298 | 11,000 | 2,980 |
| 1999-04-12 | 300 | 300 | 285 | 295 | 43,000 | 2,950 |
| 1999-04-09 | 298 | 305 | 295 | 295 | 38,000 | 2,950 |
| 1999-04-08 | 280 | 306 | 280 | 291 | 31,000 | 2,910 |
| 1999-04-07 | 263 | 270 | 261 | 270 | 11,000 | 2,700 |
| 1999-04-06 | 270 | 270 | 261 | 261 | 14,000 | 2,610 |
| 1999-04-05 | 256 | 265 | 256 | 265 | 8,000 | 2,650 |
| 1999-04-02 | 251 | 251 | 251 | 251 | 5,000 | 2,510 |
| 1999-04-01 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 1999-03-31 | 255 | 260 | 250 | 250 | 20,000 | 2,500 |
| 1999-03-30 | 260 | 260 | 252 | 252 | 5,000 | 2,520 |
| 1999-03-29 | 252 | 257 | 252 | 252 | 4,000 | 2,520 |
| 1999-03-26 | 253 | 253 | 250 | 252 | 8,000 | 2,520 |
| 1999-03-25 | 260 | 260 | 253 | 253 | 17,000 | 2,530 |
| 1999-03-24 | 252 | 263 | 252 | 261 | 8,000 | 2,610 |
| 1999-03-23 | 264 | 264 | 254 | 263 | 13,000 | 2,630 |
| 1999-03-19 | 269 | 269 | 251 | 252 | 20,000 | 2,520 |
| 1999-03-18 | 260 | 269 | 260 | 269 | 7,000 | 2,690 |
| 1999-03-17 | 261 | 269 | 261 | 269 | 10,000 | 2,690 |
| 1999-03-16 | 265 | 265 | 260 | 260 | 10,000 | 2,600 |
| 1999-03-15 | 254 | 254 | 250 | 252 | 15,000 | 2,520 |
| 1999-03-12 | 250 | 250 | 250 | 250 | 8,000 | 2,500 |
| 1999-03-11 | 242 | 250 | 242 | 250 | 18,000 | 2,500 |
| 1999-03-10 | 240 | 240 | 238 | 240 | 30,000 | 2,400 |
| 1999-03-09 | 244 | 244 | 240 | 240 | 8,000 | 2,400 |
| 1999-03-08 | 236 | 240 | 236 | 239 | 27,000 | 2,390 |
| 1999-03-05 | 240 | 240 | 231 | 235 | 31,000 | 2,350 |
| 1999-03-04 | 241 | 241 | 240 | 240 | 2,000 | 2,400 |
| 1999-03-03 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1999-03-02 | 250 | 250 | 240 | 240 | 4,000 | 2,400 |
| 1999-03-01 | 250 | 260 | 238 | 238 | 15,000 | 2,380 |
| 1999-02-26 | 241 | 250 | 241 | 250 | 2,000 | 2,500 |
| 1999-02-24 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 1999-02-23 | 251 | 251 | 237 | 239 | 4,000 | 2,390 |
| 1999-02-22 | 243 | 244 | 240 | 240 | 7,000 | 2,400 |
| 1999-02-19 | 241 | 243 | 241 | 243 | 11,000 | 2,430 |
| 1999-02-18 | 241 | 242 | 241 | 242 | 2,000 | 2,420 |
| 1999-02-17 | 241 | 241 | 241 | 241 | 5,000 | 2,410 |
| 1999-02-16 | 254 | 254 | 254 | 254 | 7,000 | 2,540 |
| 1999-02-12 | 241 | 253 | 241 | 253 | 2,000 | 2,530 |
| 1999-02-10 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1999-02-09 | 250 | 250 | 240 | 240 | 10,000 | 2,400 |
| 1999-02-08 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1999-02-05 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1999-02-04 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 1999-02-03 | 255 | 259 | 255 | 255 | 8,000 | 2,550 |
| 1999-02-02 | 262 | 262 | 262 | 262 | 1,000 | 2,620 |
| 1999-02-01 | 260 | 260 | 257 | 257 | 10,000 | 2,570 |
| 1999-01-29 | 245 | 255 | 245 | 255 | 6,000 | 2,550 |
| 1999-01-28 | 245 | 245 | 245 | 245 | 5,000 | 2,450 |
| 1999-01-27 | 251 | 251 | 242 | 245 | 8,000 | 2,450 |
| 1999-01-26 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1999-01-25 | 250 | 253 | 250 | 253 | 2,000 | 2,530 |
| 1999-01-22 | 241 | 245 | 241 | 245 | 5,000 | 2,450 |
| 1999-01-21 | 240 | 241 | 240 | 241 | 5,000 | 2,410 |
| 1999-01-20 | 245 | 245 | 240 | 240 | 8,000 | 2,400 |
| 1999-01-19 | 249 | 249 | 242 | 242 | 8,000 | 2,420 |
| 1999-01-18 | 242 | 242 | 241 | 241 | 9,000 | 2,410 |
| 1999-01-14 | 268 | 268 | 242 | 242 | 16,000 | 2,420 |
| 1999-01-11 | 246 | 251 | 246 | 251 | 3,000 | 2,510 |
| 1999-01-08 | 253 | 253 | 252 | 252 | 5,000 | 2,520 |
| 1999-01-07 | 252 | 252 | 252 | 252 | 5,000 | 2,520 |
| 1999-01-06 | 264 | 264 | 264 | 264 | 1,000 | 2,640 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
