7916 光村印刷(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 307 | 321 | 307 | 315 | 17,000 | 3,150 |
| 2000-12-28 | 311 | 311 | 307 | 307 | 19,000 | 3,070 |
| 2000-12-27 | 307 | 310 | 306 | 310 | 4,000 | 3,100 |
| 2000-12-26 | 312 | 312 | 303 | 305 | 28,000 | 3,050 |
| 2000-12-25 | 309 | 311 | 303 | 308 | 31,000 | 3,080 |
| 2000-12-22 | 315 | 315 | 295 | 303 | 40,000 | 3,030 |
| 2000-12-21 | 325 | 332 | 315 | 315 | 7,000 | 3,150 |
| 2000-12-20 | 320 | 325 | 320 | 325 | 34,000 | 3,250 |
| 2000-12-18 | 345 | 345 | 330 | 345 | 15,000 | 3,450 |
| 2000-12-15 | 362 | 362 | 350 | 350 | 10,000 | 3,500 |
| 2000-12-14 | 352 | 352 | 351 | 352 | 5,000 | 3,520 |
| 2000-12-13 | 370 | 370 | 352 | 352 | 31,000 | 3,520 |
| 2000-12-12 | 351 | 352 | 350 | 351 | 11,000 | 3,510 |
| 2000-12-11 | 355 | 365 | 355 | 364 | 9,000 | 3,640 |
| 2000-12-08 | 369 | 370 | 368 | 370 | 22,000 | 3,700 |
| 2000-12-07 | 391 | 391 | 375 | 375 | 29,000 | 3,750 |
| 2000-12-06 | 348 | 370 | 347 | 366 | 47,000 | 3,660 |
| 2000-12-05 | 331 | 331 | 331 | 331 | 10,000 | 3,310 |
| 2000-12-04 | 327 | 327 | 327 | 327 | 2,000 | 3,270 |
| 2000-12-01 | 350 | 350 | 337 | 337 | 5,000 | 3,370 |
| 2000-11-30 | 354 | 354 | 340 | 340 | 11,000 | 3,400 |
| 2000-11-29 | 335 | 335 | 330 | 330 | 8,000 | 3,300 |
| 2000-11-28 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
| 2000-11-27 | 332 | 338 | 332 | 336 | 8,000 | 3,360 |
| 2000-11-24 | 340 | 340 | 330 | 330 | 13,000 | 3,300 |
| 2000-11-22 | 335 | 340 | 335 | 340 | 3,000 | 3,400 |
| 2000-11-21 | 350 | 350 | 340 | 340 | 4,000 | 3,400 |
| 2000-11-20 | 336 | 336 | 336 | 336 | 1,000 | 3,360 |
| 2000-11-17 | 336 | 345 | 335 | 335 | 14,000 | 3,350 |
| 2000-11-16 | 354 | 354 | 353 | 354 | 8,000 | 3,540 |
| 2000-11-15 | 372 | 372 | 336 | 336 | 8,000 | 3,360 |
| 2000-11-14 | 330 | 333 | 330 | 333 | 23,000 | 3,330 |
| 2000-11-13 | 348 | 353 | 330 | 330 | 13,000 | 3,300 |
| 2000-11-08 | 350 | 350 | 345 | 345 | 4,000 | 3,450 |
| 2000-11-07 | 345 | 345 | 345 | 345 | 4,000 | 3,450 |
| 2000-11-06 | 330 | 340 | 330 | 340 | 5,000 | 3,400 |
| 2000-11-02 | 330 | 334 | 330 | 330 | 6,000 | 3,300 |
| 2000-11-01 | 330 | 335 | 325 | 335 | 4,000 | 3,350 |
| 2000-10-31 | 348 | 348 | 335 | 335 | 23,000 | 3,350 |
| 2000-10-30 | 334 | 340 | 334 | 335 | 9,000 | 3,350 |
| 2000-10-27 | 341 | 341 | 340 | 340 | 2,000 | 3,400 |
| 2000-10-26 | 350 | 350 | 335 | 335 | 16,000 | 3,350 |
| 2000-10-25 | 352 | 355 | 352 | 353 | 14,000 | 3,530 |
| 2000-10-24 | 350 | 374 | 350 | 359 | 8,000 | 3,590 |
| 2000-10-23 | 370 | 370 | 355 | 355 | 19,000 | 3,550 |
| 2000-10-20 | 350 | 370 | 350 | 370 | 9,000 | 3,700 |
| 2000-10-19 | 355 | 355 | 345 | 350 | 3,000 | 3,500 |
| 2000-10-17 | 352 | 352 | 350 | 350 | 6,000 | 3,500 |
| 2000-10-16 | 380 | 380 | 352 | 352 | 6,000 | 3,520 |
| 2000-10-13 | 354 | 354 | 340 | 340 | 37,000 | 3,400 |
| 2000-10-12 | 352 | 365 | 352 | 365 | 34,000 | 3,650 |
| 2000-10-11 | 365 | 380 | 365 | 380 | 23,000 | 3,800 |
| 2000-10-10 | 365 | 365 | 360 | 360 | 20,000 | 3,600 |
| 2000-10-06 | 375 | 375 | 365 | 365 | 20,000 | 3,650 |
| 2000-10-05 | 380 | 380 | 375 | 375 | 13,000 | 3,750 |
| 2000-10-04 | 380 | 380 | 380 | 380 | 14,000 | 3,800 |
| 2000-10-03 | 395 | 399 | 385 | 385 | 10,000 | 3,850 |
| 2000-10-02 | 385 | 395 | 376 | 376 | 15,000 | 3,760 |
| 2000-09-29 | 365 | 370 | 365 | 370 | 8,000 | 3,700 |
| 2000-09-28 | 353 | 368 | 353 | 368 | 13,000 | 3,680 |
| 2000-09-27 | 363 | 363 | 350 | 351 | 8,000 | 3,510 |
| 2000-09-26 | 353 | 370 | 353 | 370 | 4,000 | 3,700 |
| 2000-09-25 | 354 | 379 | 352 | 352 | 8,000 | 3,520 |
| 2000-09-22 | 358 | 358 | 355 | 355 | 3,000 | 3,550 |
| 2000-09-21 | 355 | 360 | 351 | 358 | 6,000 | 3,580 |
| 2000-09-20 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 2000-09-19 | 355 | 356 | 354 | 355 | 15,000 | 3,550 |
| 2000-09-18 | 370 | 370 | 365 | 365 | 5,000 | 3,650 |
| 2000-09-14 | 371 | 375 | 365 | 375 | 9,000 | 3,750 |
| 2000-09-13 | 375 | 375 | 374 | 374 | 4,000 | 3,740 |
| 2000-09-12 | 386 | 386 | 370 | 370 | 35,000 | 3,700 |
| 2000-09-11 | 383 | 385 | 381 | 385 | 36,000 | 3,850 |
| 2000-09-08 | 391 | 391 | 381 | 381 | 12,000 | 3,810 |
| 2000-09-07 | 392 | 392 | 390 | 390 | 6,000 | 3,900 |
| 2000-09-06 | 391 | 393 | 390 | 393 | 7,000 | 3,930 |
| 2000-09-05 | 390 | 399 | 390 | 399 | 6,000 | 3,990 |
| 2000-09-04 | 390 | 390 | 390 | 390 | 4,000 | 3,900 |
| 2000-09-01 | 391 | 391 | 390 | 390 | 21,000 | 3,900 |
| 2000-08-31 | 400 | 410 | 390 | 390 | 14,000 | 3,900 |
| 2000-08-30 | 385 | 395 | 385 | 390 | 12,000 | 3,900 |
| 2000-08-29 | 400 | 400 | 385 | 385 | 14,000 | 3,850 |
| 2000-08-28 | 386 | 386 | 385 | 385 | 12,000 | 3,850 |
| 2000-08-25 | 390 | 390 | 376 | 382 | 13,000 | 3,820 |
| 2000-08-24 | 390 | 390 | 390 | 390 | 10,000 | 3,900 |
| 2000-08-23 | 399 | 400 | 390 | 390 | 20,000 | 3,900 |
| 2000-08-22 | 400 | 400 | 399 | 399 | 6,000 | 3,990 |
| 2000-08-21 | 405 | 405 | 399 | 399 | 3,000 | 3,990 |
| 2000-08-18 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2000-08-17 | 400 | 400 | 400 | 400 | 6,000 | 4,000 |
| 2000-08-16 | 420 | 420 | 390 | 390 | 7,000 | 3,900 |
| 2000-08-15 | 385 | 385 | 370 | 375 | 14,000 | 3,750 |
| 2000-08-14 | 383 | 383 | 383 | 383 | 2,000 | 3,830 |
| 2000-08-11 | 400 | 400 | 380 | 380 | 22,000 | 3,800 |
| 2000-08-10 | 391 | 391 | 389 | 389 | 9,000 | 3,890 |
| 2000-08-09 | 400 | 400 | 387 | 389 | 18,000 | 3,890 |
| 2000-08-08 | 406 | 406 | 406 | 406 | 3,000 | 4,060 |
| 2000-08-07 | 400 | 418 | 400 | 418 | 2,000 | 4,180 |
| 2000-08-04 | 420 | 420 | 400 | 400 | 7,000 | 4,000 |
| 2000-08-03 | 410 | 410 | 405 | 405 | 3,000 | 4,050 |
| 2000-08-02 | 430 | 430 | 402 | 403 | 12,000 | 4,030 |
| 2000-08-01 | 385 | 395 | 385 | 395 | 24,000 | 3,950 |
| 2000-07-31 | 380 | 385 | 371 | 385 | 14,000 | 3,850 |
| 2000-07-28 | 391 | 400 | 390 | 390 | 18,000 | 3,900 |
| 2000-07-27 | 410 | 410 | 402 | 406 | 4,000 | 4,060 |
| 2000-07-26 | 414 | 414 | 401 | 410 | 14,000 | 4,100 |
| 2000-07-25 | 415 | 422 | 410 | 422 | 8,000 | 4,220 |
| 2000-07-24 | 446 | 446 | 435 | 440 | 19,000 | 4,400 |
| 2000-07-21 | 447 | 455 | 447 | 455 | 4,000 | 4,550 |
| 2000-07-19 | 458 | 458 | 441 | 452 | 41,000 | 4,520 |
| 2000-07-18 | 461 | 471 | 460 | 460 | 12,000 | 4,600 |
| 2000-07-17 | 490 | 490 | 470 | 470 | 5,000 | 4,700 |
| 2000-07-14 | 481 | 485 | 480 | 480 | 10,000 | 4,800 |
| 2000-07-13 | 490 | 495 | 480 | 480 | 32,000 | 4,800 |
| 2000-07-12 | 510 | 519 | 483 | 483 | 60,000 | 4,830 |
| 2000-07-11 | 517 | 520 | 492 | 500 | 132,000 | 5,000 |
| 2000-07-10 | 505 | 515 | 501 | 515 | 110,000 | 5,150 |
| 2000-07-07 | 480 | 490 | 480 | 490 | 70,000 | 4,900 |
| 2000-07-06 | 488 | 488 | 470 | 475 | 46,000 | 4,750 |
| 2000-07-05 | 500 | 500 | 475 | 491 | 110,000 | 4,910 |
| 2000-07-04 | 465 | 520 | 460 | 520 | 344,000 | 5,200 |
| 2000-07-03 | 450 | 455 | 444 | 450 | 134,000 | 4,500 |
| 2000-06-30 | 430 | 445 | 425 | 440 | 127,000 | 4,400 |
| 2000-06-29 | 420 | 425 | 410 | 425 | 40,000 | 4,250 |
| 2000-06-28 | 425 | 425 | 416 | 420 | 16,000 | 4,200 |
| 2000-06-27 | 415 | 426 | 415 | 424 | 25,000 | 4,240 |
| 2000-06-26 | 421 | 423 | 415 | 415 | 25,000 | 4,150 |
| 2000-06-23 | 410 | 420 | 405 | 411 | 26,000 | 4,110 |
| 2000-06-22 | 420 | 420 | 410 | 410 | 41,000 | 4,100 |
| 2000-06-21 | 409 | 420 | 407 | 417 | 35,000 | 4,170 |
| 2000-06-20 | 408 | 409 | 397 | 409 | 32,000 | 4,090 |
| 2000-06-19 | 400 | 409 | 391 | 391 | 8,000 | 3,910 |
| 2000-06-16 | 410 | 410 | 400 | 400 | 7,000 | 4,000 |
| 2000-06-15 | 401 | 401 | 400 | 400 | 12,000 | 4,000 |
| 2000-06-14 | 426 | 426 | 411 | 411 | 22,000 | 4,110 |
| 2000-06-13 | 424 | 430 | 412 | 412 | 40,000 | 4,120 |
| 2000-06-12 | 430 | 430 | 423 | 423 | 23,000 | 4,230 |
| 2000-06-09 | 430 | 430 | 416 | 429 | 44,000 | 4,290 |
| 2000-06-08 | 407 | 440 | 407 | 435 | 126,000 | 4,350 |
| 2000-06-07 | 389 | 411 | 389 | 401 | 35,000 | 4,010 |
| 2000-06-06 | 389 | 400 | 389 | 389 | 20,000 | 3,890 |
| 2000-06-05 | 386 | 388 | 385 | 385 | 12,000 | 3,850 |
| 2000-06-02 | 400 | 400 | 390 | 390 | 18,000 | 3,900 |
| 2000-06-01 | 400 | 400 | 390 | 391 | 13,000 | 3,910 |
| 2000-05-31 | 425 | 425 | 407 | 407 | 21,000 | 4,070 |
| 2000-05-30 | 400 | 415 | 395 | 410 | 22,000 | 4,100 |
| 2000-05-29 | 395 | 400 | 395 | 400 | 16,000 | 4,000 |
| 2000-05-26 | 392 | 392 | 386 | 386 | 8,000 | 3,860 |
| 2000-05-25 | 381 | 393 | 381 | 393 | 22,000 | 3,930 |
| 2000-05-24 | 380 | 380 | 374 | 377 | 32,000 | 3,770 |
| 2000-05-23 | 390 | 400 | 390 | 390 | 13,000 | 3,900 |
| 2000-05-22 | 425 | 425 | 390 | 397 | 16,000 | 3,970 |
| 2000-05-19 | 425 | 425 | 403 | 405 | 36,000 | 4,050 |
| 2000-05-18 | 450 | 450 | 423 | 423 | 66,000 | 4,230 |
| 2000-05-17 | 422 | 465 | 420 | 455 | 137,000 | 4,550 |
| 2000-05-16 | 408 | 410 | 402 | 407 | 36,000 | 4,070 |
| 2000-05-15 | 413 | 413 | 390 | 400 | 28,000 | 4,000 |
| 2000-05-12 | 399 | 403 | 398 | 403 | 25,000 | 4,030 |
| 2000-05-11 | 398 | 398 | 360 | 365 | 19,000 | 3,650 |
| 2000-05-10 | 400 | 400 | 386 | 386 | 9,000 | 3,860 |
| 2000-05-09 | 410 | 410 | 390 | 400 | 22,000 | 4,000 |
| 2000-05-08 | 398 | 420 | 398 | 410 | 23,000 | 4,100 |
| 2000-05-02 | 380 | 403 | 380 | 403 | 31,000 | 4,030 |
| 2000-05-01 | 364 | 400 | 364 | 385 | 12,000 | 3,850 |
| 2000-04-28 | 360 | 365 | 350 | 364 | 19,000 | 3,640 |
| 2000-04-27 | 350 | 359 | 350 | 350 | 26,000 | 3,500 |
| 2000-04-26 | 365 | 365 | 355 | 364 | 40,000 | 3,640 |
| 2000-04-25 | 361 | 376 | 355 | 355 | 37,000 | 3,550 |
| 2000-04-24 | 395 | 395 | 361 | 361 | 34,000 | 3,610 |
| 2000-04-21 | 381 | 395 | 380 | 390 | 35,000 | 3,900 |
| 2000-04-20 | 376 | 380 | 362 | 380 | 94,000 | 3,800 |
| 2000-04-19 | 418 | 418 | 390 | 391 | 30,000 | 3,910 |
| 2000-04-18 | 418 | 423 | 395 | 418 | 70,000 | 4,180 |
| 2000-04-17 | 425 | 425 | 361 | 383 | 76,000 | 3,830 |
| 2000-04-14 | 470 | 474 | 439 | 440 | 193,000 | 4,400 |
| 2000-04-13 | 397 | 475 | 397 | 450 | 373,000 | 4,500 |
| 2000-04-12 | 395 | 395 | 380 | 395 | 96,000 | 3,950 |
| 2000-04-11 | 380 | 400 | 380 | 391 | 188,000 | 3,910 |
| 2000-04-10 | 410 | 435 | 375 | 380 | 380,000 | 3,800 |
| 2000-04-07 | 275 | 355 | 275 | 355 | 183,000 | 3,550 |
| 2000-04-06 | 276 | 276 | 270 | 275 | 8,000 | 2,750 |
| 2000-04-05 | 274 | 280 | 274 | 276 | 14,000 | 2,760 |
| 2000-04-04 | 290 | 290 | 277 | 277 | 5,000 | 2,770 |
| 2000-04-03 | 300 | 300 | 275 | 299 | 13,000 | 2,990 |
| 2000-03-31 | 290 | 290 | 275 | 275 | 14,000 | 2,750 |
| 2000-03-30 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2000-03-29 | 275 | 275 | 268 | 270 | 13,000 | 2,700 |
| 2000-03-28 | 276 | 276 | 275 | 275 | 9,000 | 2,750 |
| 2000-03-27 | 260 | 275 | 260 | 275 | 24,000 | 2,750 |
| 2000-03-24 | 265 | 265 | 260 | 260 | 6,000 | 2,600 |
| 2000-03-23 | 260 | 261 | 260 | 260 | 9,000 | 2,600 |
| 2000-03-22 | 261 | 266 | 260 | 260 | 9,000 | 2,600 |
| 2000-03-21 | 260 | 262 | 260 | 260 | 16,000 | 2,600 |
| 2000-03-17 | 261 | 262 | 260 | 260 | 4,000 | 2,600 |
| 2000-03-16 | 262 | 262 | 250 | 262 | 10,000 | 2,620 |
| 2000-03-15 | 258 | 258 | 247 | 247 | 6,000 | 2,470 |
| 2000-03-14 | 246 | 247 | 246 | 247 | 7,000 | 2,470 |
| 2000-03-13 | 262 | 262 | 245 | 245 | 9,000 | 2,450 |
| 2000-03-10 | 249 | 262 | 249 | 262 | 3,000 | 2,620 |
| 2000-03-09 | 251 | 251 | 247 | 247 | 9,000 | 2,470 |
| 2000-03-08 | 257 | 257 | 251 | 251 | 10,000 | 2,510 |
| 2000-03-07 | 252 | 252 | 252 | 252 | 3,000 | 2,520 |
| 2000-03-06 | 255 | 258 | 252 | 258 | 3,000 | 2,580 |
| 2000-03-03 | 266 | 266 | 256 | 256 | 4,000 | 2,560 |
| 2000-03-02 | 269 | 269 | 250 | 251 | 333,000 | 2,510 |
| 2000-03-01 | 250 | 270 | 250 | 270 | 22,000 | 2,700 |
| 2000-02-29 | 239 | 253 | 233 | 250 | 18,000 | 2,500 |
| 2000-02-28 | 226 | 228 | 226 | 228 | 6,000 | 2,280 |
| 2000-02-25 | 225 | 230 | 225 | 226 | 7,000 | 2,260 |
| 2000-02-24 | 225 | 230 | 225 | 230 | 4,000 | 2,300 |
| 2000-02-23 | 226 | 226 | 225 | 225 | 10,000 | 2,250 |
| 2000-02-22 | 225 | 225 | 225 | 225 | 4,000 | 2,250 |
| 2000-02-21 | 230 | 230 | 225 | 225 | 6,000 | 2,250 |
| 2000-02-18 | 235 | 240 | 230 | 230 | 21,000 | 2,300 |
| 2000-02-17 | 236 | 236 | 235 | 235 | 8,000 | 2,350 |
| 2000-02-16 | 244 | 244 | 235 | 235 | 11,000 | 2,350 |
| 2000-02-15 | 250 | 250 | 233 | 235 | 50,000 | 2,350 |
| 2000-02-14 | 249 | 249 | 248 | 248 | 5,000 | 2,480 |
| 2000-02-10 | 248 | 248 | 248 | 248 | 3,000 | 2,480 |
| 2000-02-09 | 253 | 253 | 248 | 248 | 7,000 | 2,480 |
| 2000-02-08 | 259 | 260 | 256 | 260 | 14,000 | 2,600 |
| 2000-02-07 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
| 2000-02-04 | 257 | 260 | 257 | 260 | 12,000 | 2,600 |
| 2000-02-03 | 269 | 269 | 257 | 257 | 5,000 | 2,570 |
| 2000-02-02 | 264 | 264 | 257 | 257 | 8,000 | 2,570 |
| 2000-02-01 | 258 | 269 | 258 | 269 | 8,000 | 2,690 |
| 2000-01-31 | 270 | 270 | 257 | 262 | 13,000 | 2,620 |
| 2000-01-28 | 258 | 258 | 257 | 257 | 5,000 | 2,570 |
| 2000-01-27 | 256 | 260 | 256 | 257 | 7,000 | 2,570 |
| 2000-01-26 | 270 | 270 | 255 | 255 | 23,000 | 2,550 |
| 2000-01-25 | 253 | 270 | 253 | 270 | 33,000 | 2,700 |
| 2000-01-24 | 260 | 260 | 251 | 253 | 18,000 | 2,530 |
| 2000-01-21 | 261 | 261 | 260 | 260 | 6,000 | 2,600 |
| 2000-01-20 | 268 | 270 | 264 | 264 | 4,000 | 2,640 |
| 2000-01-19 | 260 | 260 | 260 | 260 | 5,000 | 2,600 |
| 2000-01-18 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2000-01-17 | 275 | 275 | 260 | 260 | 5,000 | 2,600 |
| 2000-01-14 | 262 | 265 | 252 | 256 | 33,000 | 2,560 |
| 2000-01-13 | 248 | 251 | 246 | 250 | 22,000 | 2,500 |
| 2000-01-12 | 255 | 255 | 247 | 247 | 3,000 | 2,470 |
| 2000-01-11 | 251 | 255 | 246 | 246 | 6,000 | 2,460 |
| 2000-01-07 | 246 | 247 | 246 | 246 | 5,000 | 2,460 |
| 2000-01-06 | 255 | 255 | 245 | 245 | 6,000 | 2,450 |
| 2000-01-05 | 260 | 260 | 255 | 255 | 4,000 | 2,550 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
