7916 光村印刷(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 318 | 330 | 315 | 315 | 13,000 | 3,150 |
| 2001-12-27 | 320 | 320 | 319 | 319 | 8,000 | 3,190 |
| 2001-12-26 | 324 | 330 | 321 | 321 | 9,000 | 3,210 |
| 2001-12-25 | 326 | 344 | 325 | 327 | 25,000 | 3,270 |
| 2001-12-21 | 319 | 325 | 318 | 319 | 47,000 | 3,190 |
| 2001-12-20 | 289 | 290 | 280 | 290 | 11,000 | 2,900 |
| 2001-12-19 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2001-12-18 | 295 | 295 | 290 | 290 | 5,000 | 2,900 |
| 2001-12-17 | 303 | 310 | 303 | 310 | 2,000 | 3,100 |
| 2001-12-14 | 319 | 319 | 319 | 319 | 6,000 | 3,190 |
| 2001-12-13 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 2001-12-12 | 320 | 320 | 312 | 320 | 33,000 | 3,200 |
| 2001-12-11 | 295 | 300 | 295 | 300 | 3,000 | 3,000 |
| 2001-12-10 | 296 | 296 | 296 | 296 | 4,000 | 2,960 |
| 2001-12-07 | 300 | 300 | 295 | 295 | 3,000 | 2,950 |
| 2001-12-06 | 301 | 301 | 300 | 300 | 4,000 | 3,000 |
| 2001-12-05 | 307 | 307 | 307 | 307 | 5,000 | 3,070 |
| 2001-12-04 | 280 | 300 | 280 | 295 | 8,000 | 2,950 |
| 2001-12-03 | 288 | 288 | 280 | 280 | 11,000 | 2,800 |
| 2001-11-30 | 290 | 290 | 285 | 285 | 25,000 | 2,850 |
| 2001-11-29 | 296 | 296 | 280 | 280 | 17,000 | 2,800 |
| 2001-11-28 | 297 | 300 | 295 | 296 | 42,000 | 2,960 |
| 2001-11-27 | 300 | 300 | 298 | 299 | 37,000 | 2,990 |
| 2001-11-26 | 305 | 305 | 300 | 300 | 25,000 | 3,000 |
| 2001-11-22 | 310 | 310 | 304 | 304 | 13,000 | 3,040 |
| 2001-11-21 | 303 | 310 | 303 | 310 | 6,000 | 3,100 |
| 2001-11-20 | 310 | 310 | 310 | 310 | 4,000 | 3,100 |
| 2001-11-19 | 297 | 315 | 297 | 315 | 5,000 | 3,150 |
| 2001-11-16 | 313 | 314 | 305 | 314 | 17,000 | 3,140 |
| 2001-11-15 | 313 | 313 | 310 | 313 | 4,000 | 3,130 |
| 2001-11-14 | 310 | 313 | 310 | 313 | 3,000 | 3,130 |
| 2001-11-13 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 2001-11-12 | 312 | 312 | 312 | 312 | 2,000 | 3,120 |
| 2001-11-09 | 315 | 319 | 310 | 319 | 5,000 | 3,190 |
| 2001-11-08 | 310 | 315 | 310 | 315 | 10,000 | 3,150 |
| 2001-11-07 | 319 | 319 | 311 | 311 | 15,000 | 3,110 |
| 2001-11-06 | 319 | 319 | 319 | 319 | 1,000 | 3,190 |
| 2001-11-05 | 313 | 319 | 313 | 319 | 2,000 | 3,190 |
| 2001-11-02 | 335 | 335 | 315 | 325 | 9,000 | 3,250 |
| 2001-11-01 | 333 | 333 | 333 | 333 | 2,000 | 3,330 |
| 2001-10-31 | 328 | 333 | 328 | 333 | 9,000 | 3,330 |
| 2001-10-30 | 322 | 325 | 315 | 318 | 25,000 | 3,180 |
| 2001-10-29 | 345 | 350 | 330 | 330 | 17,000 | 3,300 |
| 2001-10-26 | 328 | 345 | 328 | 345 | 10,000 | 3,450 |
| 2001-10-25 | 326 | 328 | 325 | 328 | 7,000 | 3,280 |
| 2001-10-24 | 326 | 327 | 321 | 325 | 15,000 | 3,250 |
| 2001-10-23 | 325 | 325 | 325 | 325 | 4,000 | 3,250 |
| 2001-10-22 | 332 | 345 | 324 | 324 | 10,000 | 3,240 |
| 2001-10-19 | 323 | 323 | 323 | 323 | 3,000 | 3,230 |
| 2001-10-18 | 327 | 327 | 326 | 326 | 2,000 | 3,260 |
| 2001-10-17 | 326 | 330 | 326 | 326 | 7,000 | 3,260 |
| 2001-10-16 | 335 | 335 | 330 | 330 | 6,000 | 3,300 |
| 2001-10-15 | 324 | 324 | 324 | 324 | 1,000 | 3,240 |
| 2001-10-12 | 331 | 331 | 320 | 325 | 9,000 | 3,250 |
| 2001-10-11 | 310 | 327 | 309 | 327 | 20,000 | 3,270 |
| 2001-10-10 | 325 | 325 | 286 | 286 | 94,000 | 2,860 |
| 2001-10-09 | 320 | 345 | 320 | 345 | 28,000 | 3,450 |
| 2001-10-05 | 340 | 350 | 340 | 345 | 8,000 | 3,450 |
| 2001-10-04 | 350 | 350 | 340 | 340 | 24,000 | 3,400 |
| 2001-10-03 | 337 | 343 | 336 | 337 | 11,000 | 3,370 |
| 2001-10-02 | 336 | 336 | 334 | 334 | 19,000 | 3,340 |
| 2001-10-01 | 346 | 346 | 334 | 334 | 12,000 | 3,340 |
| 2001-09-28 | 337 | 337 | 336 | 336 | 3,000 | 3,360 |
| 2001-09-26 | 340 | 340 | 335 | 335 | 3,000 | 3,350 |
| 2001-09-25 | 337 | 340 | 337 | 340 | 3,000 | 3,400 |
| 2001-09-21 | 345 | 345 | 335 | 335 | 9,000 | 3,350 |
| 2001-09-20 | 361 | 361 | 350 | 350 | 5,000 | 3,500 |
| 2001-09-19 | 347 | 360 | 347 | 360 | 2,000 | 3,600 |
| 2001-09-18 | 355 | 355 | 341 | 341 | 4,000 | 3,410 |
| 2001-09-17 | 365 | 365 | 350 | 350 | 11,000 | 3,500 |
| 2001-09-14 | 365 | 365 | 350 | 360 | 11,000 | 3,600 |
| 2001-09-13 | 310 | 328 | 310 | 325 | 12,000 | 3,250 |
| 2001-09-12 | 291 | 315 | 291 | 310 | 24,000 | 3,100 |
| 2001-09-11 | 335 | 337 | 331 | 331 | 9,000 | 3,310 |
| 2001-09-10 | 340 | 340 | 340 | 340 | 12,000 | 3,400 |
| 2001-09-07 | 347 | 347 | 345 | 345 | 9,000 | 3,450 |
| 2001-09-06 | 351 | 360 | 350 | 350 | 21,000 | 3,500 |
| 2001-09-05 | 351 | 371 | 351 | 360 | 6,000 | 3,600 |
| 2001-09-04 | 347 | 351 | 347 | 350 | 11,000 | 3,500 |
| 2001-09-03 | 358 | 359 | 347 | 347 | 23,000 | 3,470 |
| 2001-08-31 | 381 | 382 | 368 | 368 | 32,000 | 3,680 |
| 2001-08-30 | 395 | 395 | 382 | 382 | 16,000 | 3,820 |
| 2001-08-29 | 400 | 400 | 400 | 400 | 8,000 | 4,000 |
| 2001-08-28 | 410 | 410 | 405 | 405 | 6,000 | 4,050 |
| 2001-08-27 | 407 | 410 | 406 | 410 | 6,000 | 4,100 |
| 2001-08-24 | 412 | 412 | 412 | 412 | 4,000 | 4,120 |
| 2001-08-23 | 405 | 415 | 405 | 410 | 15,000 | 4,100 |
| 2001-08-22 | 416 | 416 | 410 | 415 | 6,000 | 4,150 |
| 2001-08-21 | 430 | 430 | 411 | 416 | 8,000 | 4,160 |
| 2001-08-20 | 435 | 435 | 430 | 430 | 10,000 | 4,300 |
| 2001-08-17 | 440 | 440 | 435 | 435 | 3,000 | 4,350 |
| 2001-08-16 | 442 | 445 | 440 | 440 | 11,000 | 4,400 |
| 2001-08-15 | 450 | 450 | 436 | 440 | 6,000 | 4,400 |
| 2001-08-14 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 2001-08-13 | 436 | 450 | 436 | 450 | 6,000 | 4,500 |
| 2001-08-10 | 436 | 436 | 436 | 436 | 2,000 | 4,360 |
| 2001-08-09 | 433 | 435 | 433 | 435 | 5,000 | 4,350 |
| 2001-08-08 | 450 | 458 | 435 | 435 | 21,000 | 4,350 |
| 2001-08-07 | 425 | 439 | 425 | 439 | 29,000 | 4,390 |
| 2001-08-06 | 412 | 420 | 412 | 420 | 10,000 | 4,200 |
| 2001-08-03 | 404 | 409 | 404 | 409 | 18,000 | 4,090 |
| 2001-08-02 | 404 | 405 | 401 | 404 | 28,000 | 4,040 |
| 2001-08-01 | 403 | 405 | 397 | 400 | 41,000 | 4,000 |
| 2001-07-31 | 407 | 414 | 400 | 400 | 26,000 | 4,000 |
| 2001-07-30 | 405 | 405 | 383 | 397 | 16,000 | 3,970 |
| 2001-07-27 | 408 | 411 | 408 | 408 | 16,000 | 4,080 |
| 2001-07-26 | 430 | 430 | 418 | 418 | 16,000 | 4,180 |
| 2001-07-25 | 419 | 427 | 419 | 420 | 13,000 | 4,200 |
| 2001-07-24 | 425 | 430 | 418 | 419 | 31,000 | 4,190 |
| 2001-07-23 | 464 | 464 | 425 | 435 | 17,000 | 4,350 |
| 2001-07-19 | 469 | 470 | 463 | 463 | 13,000 | 4,630 |
| 2001-07-18 | 501 | 501 | 499 | 499 | 17,000 | 4,990 |
| 2001-07-17 | 504 | 504 | 501 | 501 | 19,000 | 5,010 |
| 2001-07-16 | 515 | 515 | 505 | 505 | 6,000 | 5,050 |
| 2001-07-13 | 511 | 517 | 511 | 511 | 30,000 | 5,110 |
| 2001-07-12 | 505 | 510 | 503 | 510 | 11,000 | 5,100 |
| 2001-07-11 | 521 | 521 | 500 | 500 | 30,000 | 5,000 |
| 2001-07-10 | 507 | 507 | 501 | 501 | 20,000 | 5,010 |
| 2001-07-09 | 505 | 527 | 505 | 506 | 24,000 | 5,060 |
| 2001-07-06 | 521 | 523 | 510 | 523 | 58,000 | 5,230 |
| 2001-07-05 | 529 | 529 | 528 | 529 | 17,000 | 5,290 |
| 2001-07-04 | 518 | 525 | 518 | 525 | 36,000 | 5,250 |
| 2001-07-03 | 519 | 519 | 518 | 518 | 9,000 | 5,180 |
| 2001-07-02 | 526 | 535 | 518 | 519 | 20,000 | 5,190 |
| 2001-06-29 | 519 | 525 | 518 | 524 | 26,000 | 5,240 |
| 2001-06-28 | 520 | 529 | 518 | 518 | 10,000 | 5,180 |
| 2001-06-27 | 518 | 520 | 515 | 515 | 49,000 | 5,150 |
| 2001-06-26 | 508 | 519 | 508 | 518 | 17,000 | 5,180 |
| 2001-06-25 | 506 | 526 | 506 | 518 | 12,000 | 5,180 |
| 2001-06-22 | 510 | 515 | 495 | 515 | 45,000 | 5,150 |
| 2001-06-21 | 501 | 510 | 500 | 510 | 8,000 | 5,100 |
| 2001-06-20 | 509 | 509 | 501 | 501 | 13,000 | 5,010 |
| 2001-06-19 | 529 | 529 | 511 | 511 | 2,000 | 5,110 |
| 2001-06-18 | 530 | 530 | 530 | 530 | 36,000 | 5,300 |
| 2001-06-15 | 521 | 535 | 521 | 530 | 56,000 | 5,300 |
| 2001-06-14 | 527 | 527 | 515 | 515 | 26,000 | 5,150 |
| 2001-06-13 | 525 | 527 | 517 | 527 | 28,000 | 5,270 |
| 2001-06-12 | 527 | 527 | 516 | 517 | 28,000 | 5,170 |
| 2001-06-11 | 540 | 545 | 531 | 531 | 16,000 | 5,310 |
| 2001-06-08 | 530 | 538 | 530 | 531 | 28,000 | 5,310 |
| 2001-06-07 | 523 | 525 | 520 | 525 | 15,000 | 5,250 |
| 2001-06-06 | 521 | 531 | 520 | 527 | 43,000 | 5,270 |
| 2001-06-05 | 520 | 525 | 510 | 520 | 50,000 | 5,200 |
| 2001-06-04 | 536 | 549 | 526 | 539 | 47,000 | 5,390 |
| 2001-06-01 | 544 | 565 | 540 | 551 | 109,000 | 5,510 |
| 2001-05-31 | 548 | 558 | 536 | 554 | 69,000 | 5,540 |
| 2001-05-30 | 560 | 570 | 550 | 561 | 220,000 | 5,610 |
| 2001-05-29 | 523 | 550 | 523 | 543 | 228,000 | 5,430 |
| 2001-05-28 | 511 | 520 | 500 | 520 | 95,000 | 5,200 |
| 2001-05-25 | 526 | 532 | 500 | 510 | 245,000 | 5,100 |
| 2001-05-24 | 506 | 541 | 506 | 526 | 472,000 | 5,260 |
| 2001-05-23 | 465 | 515 | 465 | 506 | 285,000 | 5,060 |
| 2001-05-22 | 472 | 479 | 460 | 460 | 78,000 | 4,600 |
| 2001-05-21 | 469 | 469 | 460 | 469 | 185,000 | 4,690 |
| 2001-05-18 | 434 | 434 | 425 | 434 | 12,000 | 4,340 |
| 2001-05-17 | 430 | 440 | 430 | 439 | 21,000 | 4,390 |
| 2001-05-16 | 420 | 430 | 420 | 430 | 55,000 | 4,300 |
| 2001-05-15 | 420 | 420 | 420 | 420 | 14,000 | 4,200 |
| 2001-05-14 | 430 | 430 | 420 | 420 | 10,000 | 4,200 |
| 2001-05-11 | 430 | 440 | 429 | 430 | 22,000 | 4,300 |
| 2001-05-10 | 415 | 430 | 415 | 430 | 5,000 | 4,300 |
| 2001-05-09 | 431 | 431 | 415 | 420 | 19,000 | 4,200 |
| 2001-05-08 | 454 | 454 | 435 | 435 | 31,000 | 4,350 |
| 2001-05-07 | 426 | 454 | 425 | 454 | 77,000 | 4,540 |
| 2001-05-02 | 420 | 425 | 415 | 420 | 41,000 | 4,200 |
| 2001-05-01 | 403 | 420 | 403 | 420 | 61,000 | 4,200 |
| 2001-04-27 | 390 | 393 | 390 | 390 | 5,000 | 3,900 |
| 2001-04-26 | 380 | 393 | 380 | 393 | 23,000 | 3,930 |
| 2001-04-25 | 382 | 385 | 382 | 385 | 7,000 | 3,850 |
| 2001-04-24 | 382 | 387 | 382 | 382 | 10,000 | 3,820 |
| 2001-04-23 | 377 | 382 | 376 | 382 | 11,000 | 3,820 |
| 2001-04-20 | 375 | 378 | 375 | 378 | 13,000 | 3,780 |
| 2001-04-19 | 370 | 370 | 370 | 370 | 6,000 | 3,700 |
| 2001-04-18 | 376 | 376 | 375 | 375 | 9,000 | 3,750 |
| 2001-04-17 | 375 | 380 | 375 | 376 | 19,000 | 3,760 |
| 2001-04-16 | 370 | 378 | 367 | 375 | 26,000 | 3,750 |
| 2001-04-13 | 366 | 372 | 366 | 372 | 15,000 | 3,720 |
| 2001-04-12 | 373 | 374 | 361 | 361 | 14,000 | 3,610 |
| 2001-04-11 | 370 | 375 | 367 | 375 | 25,000 | 3,750 |
| 2001-04-10 | 359 | 370 | 355 | 355 | 43,000 | 3,550 |
| 2001-04-09 | 355 | 357 | 349 | 356 | 36,000 | 3,560 |
| 2001-04-06 | 338 | 349 | 338 | 345 | 35,000 | 3,450 |
| 2001-04-05 | 330 | 335 | 330 | 335 | 8,000 | 3,350 |
| 2001-04-04 | 327 | 330 | 327 | 328 | 4,000 | 3,280 |
| 2001-04-03 | 326 | 330 | 326 | 327 | 14,000 | 3,270 |
| 2001-04-02 | 344 | 344 | 330 | 330 | 12,000 | 3,300 |
| 2001-03-30 | 326 | 345 | 325 | 330 | 18,000 | 3,300 |
| 2001-03-29 | 332 | 332 | 328 | 330 | 7,000 | 3,300 |
| 2001-03-28 | 333 | 343 | 331 | 332 | 14,000 | 3,320 |
| 2001-03-27 | 336 | 348 | 333 | 348 | 9,000 | 3,480 |
| 2001-03-26 | 335 | 340 | 335 | 340 | 9,000 | 3,400 |
| 2001-03-23 | 339 | 339 | 332 | 332 | 3,000 | 3,320 |
| 2001-03-22 | 320 | 340 | 320 | 340 | 15,000 | 3,400 |
| 2001-03-21 | 320 | 320 | 320 | 320 | 10,000 | 3,200 |
| 2001-03-19 | 319 | 320 | 315 | 315 | 14,000 | 3,150 |
| 2001-03-16 | 319 | 319 | 314 | 319 | 23,000 | 3,190 |
| 2001-03-15 | 308 | 310 | 301 | 310 | 16,000 | 3,100 |
| 2001-03-14 | 310 | 310 | 305 | 310 | 7,000 | 3,100 |
| 2001-03-13 | 305 | 310 | 300 | 310 | 30,000 | 3,100 |
| 2001-03-12 | 321 | 321 | 318 | 320 | 9,000 | 3,200 |
| 2001-03-09 | 320 | 320 | 317 | 320 | 22,000 | 3,200 |
| 2001-03-08 | 320 | 320 | 320 | 320 | 12,000 | 3,200 |
| 2001-03-07 | 321 | 328 | 320 | 320 | 20,000 | 3,200 |
| 2001-03-06 | 318 | 330 | 315 | 316 | 38,000 | 3,160 |
| 2001-03-05 | 337 | 337 | 317 | 317 | 21,000 | 3,170 |
| 2001-03-02 | 335 | 337 | 314 | 322 | 57,000 | 3,220 |
| 2001-03-01 | 340 | 342 | 338 | 338 | 36,000 | 3,380 |
| 2001-02-28 | 330 | 330 | 320 | 330 | 50,000 | 3,300 |
| 2001-02-27 | 315 | 315 | 311 | 314 | 7,000 | 3,140 |
| 2001-02-26 | 308 | 318 | 305 | 318 | 29,000 | 3,180 |
| 2001-02-23 | 309 | 309 | 305 | 305 | 14,000 | 3,050 |
| 2001-02-22 | 319 | 319 | 311 | 311 | 4,000 | 3,110 |
| 2001-02-21 | 321 | 321 | 310 | 319 | 12,000 | 3,190 |
| 2001-02-20 | 325 | 325 | 320 | 320 | 16,000 | 3,200 |
| 2001-02-19 | 325 | 325 | 320 | 320 | 12,000 | 3,200 |
| 2001-02-16 | 320 | 320 | 315 | 315 | 11,000 | 3,150 |
| 2001-02-15 | 310 | 310 | 303 | 310 | 4,000 | 3,100 |
| 2001-02-14 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
| 2001-02-13 | 309 | 309 | 300 | 300 | 17,000 | 3,000 |
| 2001-02-09 | 301 | 309 | 300 | 300 | 18,000 | 3,000 |
| 2001-02-08 | 306 | 307 | 300 | 300 | 11,000 | 3,000 |
| 2001-02-07 | 315 | 315 | 310 | 310 | 6,000 | 3,100 |
| 2001-02-06 | 310 | 320 | 310 | 315 | 29,000 | 3,150 |
| 2001-02-05 | 324 | 330 | 320 | 320 | 8,000 | 3,200 |
| 2001-02-02 | 320 | 324 | 320 | 324 | 4,000 | 3,240 |
| 2001-02-01 | 310 | 320 | 310 | 320 | 19,000 | 3,200 |
| 2001-01-31 | 310 | 310 | 306 | 306 | 10,000 | 3,060 |
| 2001-01-30 | 316 | 316 | 306 | 306 | 11,000 | 3,060 |
| 2001-01-29 | 312 | 312 | 311 | 311 | 2,000 | 3,110 |
| 2001-01-26 | 310 | 318 | 303 | 318 | 8,000 | 3,180 |
| 2001-01-25 | 310 | 310 | 305 | 310 | 3,000 | 3,100 |
| 2001-01-24 | 310 | 315 | 310 | 310 | 7,000 | 3,100 |
| 2001-01-23 | 307 | 310 | 307 | 310 | 4,000 | 3,100 |
| 2001-01-22 | 314 | 314 | 306 | 306 | 5,000 | 3,060 |
| 2001-01-19 | 306 | 316 | 306 | 316 | 6,000 | 3,160 |
| 2001-01-18 | 290 | 305 | 290 | 302 | 15,000 | 3,020 |
| 2001-01-17 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 2001-01-16 | 304 | 304 | 290 | 290 | 10,000 | 2,900 |
| 2001-01-15 | 280 | 292 | 280 | 292 | 11,000 | 2,920 |
| 2001-01-12 | 273 | 285 | 271 | 285 | 21,000 | 2,850 |
| 2001-01-11 | 285 | 285 | 266 | 282 | 36,000 | 2,820 |
| 2001-01-10 | 299 | 299 | 280 | 280 | 14,000 | 2,800 |
| 2001-01-09 | 300 | 300 | 300 | 300 | 20,000 | 3,000 |
| 2001-01-05 | 296 | 300 | 291 | 300 | 13,000 | 3,000 |
| 2001-01-04 | 320 | 320 | 296 | 300 | 76,000 | 3,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
