7916 光村印刷(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 289 | 289 | 287 | 288 | 11,000 | 2,880 |
| 2002-12-27 | 273 | 279 | 272 | 279 | 9,000 | 2,790 |
| 2002-12-26 | 282 | 282 | 270 | 272 | 15,000 | 2,720 |
| 2002-12-25 | 286 | 286 | 278 | 281 | 28,000 | 2,810 |
| 2002-12-24 | 268 | 271 | 267 | 271 | 17,000 | 2,710 |
| 2002-12-20 | 274 | 274 | 267 | 273 | 25,000 | 2,730 |
| 2002-12-19 | 265 | 269 | 265 | 269 | 17,000 | 2,690 |
| 2002-12-18 | 267 | 270 | 266 | 266 | 13,000 | 2,660 |
| 2002-12-17 | 271 | 280 | 268 | 268 | 33,000 | 2,680 |
| 2002-12-16 | 275 | 275 | 270 | 270 | 44,000 | 2,700 |
| 2002-12-13 | 284 | 284 | 270 | 270 | 71,000 | 2,700 |
| 2002-12-12 | 289 | 291 | 285 | 289 | 17,000 | 2,890 |
| 2002-12-11 | 298 | 298 | 287 | 294 | 192,000 | 2,940 |
| 2002-12-10 | 291 | 291 | 291 | 291 | 7,000 | 2,910 |
| 2002-12-09 | 294 | 294 | 291 | 291 | 13,000 | 2,910 |
| 2002-12-06 | 295 | 295 | 293 | 294 | 9,000 | 2,940 |
| 2002-12-05 | 294 | 295 | 294 | 295 | 4,000 | 2,950 |
| 2002-12-04 | 297 | 298 | 297 | 297 | 9,000 | 2,970 |
| 2002-12-03 | 295 | 298 | 292 | 292 | 10,000 | 2,920 |
| 2002-12-02 | 299 | 299 | 290 | 295 | 17,000 | 2,950 |
| 2002-11-29 | 295 | 299 | 295 | 296 | 22,000 | 2,960 |
| 2002-11-28 | 296 | 297 | 292 | 295 | 10,000 | 2,950 |
| 2002-11-27 | 294 | 296 | 291 | 296 | 10,000 | 2,960 |
| 2002-11-26 | 284 | 295 | 284 | 294 | 13,000 | 2,940 |
| 2002-11-25 | 299 | 300 | 297 | 299 | 25,000 | 2,990 |
| 2002-11-22 | 299 | 299 | 293 | 297 | 15,000 | 2,970 |
| 2002-11-21 | 285 | 287 | 285 | 287 | 4,000 | 2,870 |
| 2002-11-20 | 284 | 287 | 277 | 287 | 13,000 | 2,870 |
| 2002-11-19 | 289 | 289 | 284 | 284 | 9,000 | 2,840 |
| 2002-11-18 | 291 | 297 | 291 | 296 | 6,000 | 2,960 |
| 2002-11-15 | 296 | 297 | 292 | 296 | 21,000 | 2,960 |
| 2002-11-14 | 302 | 303 | 298 | 298 | 50,000 | 2,980 |
| 2002-11-13 | 301 | 304 | 301 | 301 | 8,000 | 3,010 |
| 2002-11-12 | 303 | 307 | 300 | 306 | 104,000 | 3,060 |
| 2002-11-11 | 308 | 309 | 303 | 303 | 13,000 | 3,030 |
| 2002-11-08 | 315 | 315 | 308 | 311 | 16,000 | 3,110 |
| 2002-11-07 | 314 | 316 | 310 | 316 | 10,000 | 3,160 |
| 2002-11-06 | 308 | 314 | 308 | 314 | 24,000 | 3,140 |
| 2002-11-05 | 306 | 312 | 306 | 308 | 8,000 | 3,080 |
| 2002-11-01 | 311 | 311 | 302 | 304 | 16,000 | 3,040 |
| 2002-10-31 | 311 | 313 | 306 | 306 | 27,000 | 3,060 |
| 2002-10-30 | 314 | 316 | 313 | 316 | 9,000 | 3,160 |
| 2002-10-29 | 314 | 314 | 300 | 310 | 25,000 | 3,100 |
| 2002-10-28 | 317 | 319 | 317 | 319 | 5,000 | 3,190 |
| 2002-10-25 | 319 | 319 | 314 | 317 | 7,000 | 3,170 |
| 2002-10-24 | 314 | 314 | 310 | 310 | 7,000 | 3,100 |
| 2002-10-23 | 315 | 321 | 312 | 321 | 7,000 | 3,210 |
| 2002-10-22 | 320 | 320 | 315 | 315 | 8,000 | 3,150 |
| 2002-10-21 | 315 | 323 | 315 | 319 | 28,000 | 3,190 |
| 2002-10-18 | 328 | 328 | 319 | 320 | 69,000 | 3,200 |
| 2002-10-17 | 327 | 328 | 327 | 327 | 9,000 | 3,270 |
| 2002-10-16 | 329 | 329 | 324 | 327 | 14,000 | 3,270 |
| 2002-10-15 | 333 | 333 | 325 | 325 | 6,000 | 3,250 |
| 2002-10-11 | 303 | 324 | 302 | 323 | 23,000 | 3,230 |
| 2002-10-10 | 301 | 301 | 300 | 301 | 10,000 | 3,010 |
| 2002-10-09 | 304 | 304 | 301 | 301 | 17,000 | 3,010 |
| 2002-10-08 | 309 | 309 | 302 | 302 | 18,000 | 3,020 |
| 2002-10-07 | 318 | 318 | 306 | 307 | 8,000 | 3,070 |
| 2002-10-04 | 326 | 326 | 316 | 318 | 12,000 | 3,180 |
| 2002-10-03 | 333 | 333 | 326 | 326 | 16,000 | 3,260 |
| 2002-10-02 | 337 | 337 | 334 | 334 | 5,000 | 3,340 |
| 2002-10-01 | 333 | 333 | 326 | 329 | 14,000 | 3,290 |
| 2002-09-30 | 339 | 339 | 328 | 328 | 24,000 | 3,280 |
| 2002-09-27 | 334 | 334 | 333 | 334 | 14,000 | 3,340 |
| 2002-09-26 | 318 | 328 | 318 | 327 | 13,000 | 3,270 |
| 2002-09-25 | 316 | 319 | 316 | 316 | 5,000 | 3,160 |
| 2002-09-24 | 302 | 316 | 302 | 316 | 24,000 | 3,160 |
| 2002-09-20 | 333 | 334 | 329 | 331 | 9,000 | 3,310 |
| 2002-09-19 | 315 | 335 | 314 | 334 | 24,000 | 3,340 |
| 2002-09-18 | 310 | 320 | 310 | 320 | 14,000 | 3,200 |
| 2002-09-17 | 307 | 315 | 307 | 315 | 15,000 | 3,150 |
| 2002-09-13 | 307 | 310 | 307 | 307 | 55,000 | 3,070 |
| 2002-09-12 | 318 | 321 | 318 | 321 | 8,000 | 3,210 |
| 2002-09-11 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2002-09-10 | 313 | 320 | 313 | 315 | 12,000 | 3,150 |
| 2002-09-09 | 318 | 318 | 308 | 308 | 4,000 | 3,080 |
| 2002-09-06 | 303 | 303 | 300 | 303 | 7,000 | 3,030 |
| 2002-09-05 | 302 | 306 | 301 | 303 | 15,000 | 3,030 |
| 2002-09-04 | 307 | 308 | 301 | 301 | 27,000 | 3,010 |
| 2002-09-03 | 326 | 331 | 307 | 307 | 33,000 | 3,070 |
| 2002-09-02 | 343 | 343 | 321 | 321 | 24,000 | 3,210 |
| 2002-08-30 | 340 | 340 | 330 | 333 | 17,000 | 3,330 |
| 2002-08-29 | 336 | 336 | 335 | 335 | 6,000 | 3,350 |
| 2002-08-28 | 334 | 341 | 334 | 341 | 5,000 | 3,410 |
| 2002-08-27 | 344 | 344 | 339 | 343 | 5,000 | 3,430 |
| 2002-08-26 | 343 | 343 | 336 | 336 | 8,000 | 3,360 |
| 2002-08-23 | 345 | 345 | 343 | 343 | 11,000 | 3,430 |
| 2002-08-22 | 340 | 347 | 329 | 344 | 18,000 | 3,440 |
| 2002-08-21 | 337 | 346 | 337 | 343 | 9,000 | 3,430 |
| 2002-08-20 | 337 | 340 | 332 | 332 | 6,000 | 3,320 |
| 2002-08-19 | 346 | 346 | 327 | 327 | 11,000 | 3,270 |
| 2002-08-16 | 343 | 343 | 336 | 336 | 16,000 | 3,360 |
| 2002-08-15 | 331 | 332 | 331 | 331 | 7,000 | 3,310 |
| 2002-08-14 | 331 | 331 | 327 | 327 | 10,000 | 3,270 |
| 2002-08-13 | 330 | 339 | 330 | 331 | 6,000 | 3,310 |
| 2002-08-12 | 340 | 340 | 340 | 340 | 7,000 | 3,400 |
| 2002-08-09 | 344 | 344 | 336 | 340 | 16,000 | 3,400 |
| 2002-08-08 | 337 | 337 | 329 | 329 | 9,000 | 3,290 |
| 2002-08-07 | 323 | 323 | 322 | 322 | 2,000 | 3,220 |
| 2002-08-06 | 319 | 319 | 319 | 319 | 5,000 | 3,190 |
| 2002-08-05 | 331 | 331 | 321 | 321 | 8,000 | 3,210 |
| 2002-08-02 | 338 | 343 | 320 | 326 | 30,000 | 3,260 |
| 2002-08-01 | 323 | 323 | 323 | 323 | 3,000 | 3,230 |
| 2002-07-31 | 355 | 355 | 319 | 319 | 27,000 | 3,190 |
| 2002-07-29 | 336 | 337 | 331 | 331 | 6,000 | 3,310 |
| 2002-07-26 | 345 | 345 | 341 | 341 | 3,000 | 3,410 |
| 2002-07-25 | 370 | 371 | 355 | 355 | 21,000 | 3,550 |
| 2002-07-24 | 355 | 366 | 354 | 366 | 36,000 | 3,660 |
| 2002-07-23 | 355 | 360 | 353 | 360 | 26,000 | 3,600 |
| 2002-07-22 | 331 | 350 | 331 | 350 | 17,000 | 3,500 |
| 2002-07-19 | 322 | 330 | 322 | 330 | 4,000 | 3,300 |
| 2002-07-18 | 321 | 325 | 320 | 321 | 11,000 | 3,210 |
| 2002-07-17 | 321 | 321 | 318 | 321 | 7,000 | 3,210 |
| 2002-07-16 | 345 | 345 | 320 | 320 | 15,000 | 3,200 |
| 2002-07-15 | 335 | 337 | 335 | 335 | 8,000 | 3,350 |
| 2002-07-12 | 345 | 348 | 345 | 345 | 5,000 | 3,450 |
| 2002-07-11 | 351 | 352 | 345 | 345 | 9,000 | 3,450 |
| 2002-07-10 | 355 | 361 | 355 | 359 | 31,000 | 3,590 |
| 2002-07-09 | 339 | 339 | 331 | 338 | 7,000 | 3,380 |
| 2002-07-08 | 343 | 343 | 333 | 333 | 2,000 | 3,330 |
| 2002-07-05 | 341 | 341 | 341 | 341 | 1,000 | 3,410 |
| 2002-07-04 | 340 | 341 | 340 | 341 | 2,000 | 3,410 |
| 2002-07-03 | 340 | 340 | 335 | 340 | 6,000 | 3,400 |
| 2002-07-01 | 349 | 350 | 346 | 350 | 15,000 | 3,500 |
| 2002-06-28 | 335 | 340 | 332 | 340 | 12,000 | 3,400 |
| 2002-06-27 | 318 | 323 | 317 | 323 | 9,000 | 3,230 |
| 2002-06-26 | 320 | 321 | 315 | 315 | 11,000 | 3,150 |
| 2002-06-25 | 323 | 328 | 323 | 328 | 6,000 | 3,280 |
| 2002-06-24 | 320 | 338 | 320 | 338 | 4,000 | 3,380 |
| 2002-06-21 | 332 | 334 | 332 | 334 | 3,000 | 3,340 |
| 2002-06-20 | 323 | 332 | 322 | 332 | 11,000 | 3,320 |
| 2002-06-19 | 335 | 335 | 324 | 324 | 14,000 | 3,240 |
| 2002-06-18 | 345 | 345 | 335 | 336 | 8,000 | 3,360 |
| 2002-06-17 | 351 | 351 | 330 | 330 | 18,000 | 3,300 |
| 2002-06-14 | 361 | 361 | 350 | 351 | 71,000 | 3,510 |
| 2002-06-13 | 352 | 352 | 351 | 351 | 7,000 | 3,510 |
| 2002-06-12 | 352 | 352 | 352 | 352 | 1,000 | 3,520 |
| 2002-06-11 | 351 | 352 | 351 | 352 | 2,000 | 3,520 |
| 2002-06-10 | 363 | 364 | 351 | 351 | 8,000 | 3,510 |
| 2002-06-07 | 355 | 365 | 355 | 365 | 11,000 | 3,650 |
| 2002-06-06 | 366 | 370 | 355 | 355 | 18,000 | 3,550 |
| 2002-06-05 | 365 | 372 | 365 | 366 | 8,000 | 3,660 |
| 2002-06-04 | 356 | 366 | 356 | 361 | 14,000 | 3,610 |
| 2002-06-03 | 356 | 364 | 356 | 364 | 15,000 | 3,640 |
| 2002-05-31 | 375 | 375 | 365 | 366 | 15,000 | 3,660 |
| 2002-05-30 | 366 | 367 | 362 | 365 | 8,000 | 3,650 |
| 2002-05-29 | 362 | 367 | 360 | 367 | 16,000 | 3,670 |
| 2002-05-28 | 379 | 379 | 362 | 367 | 17,000 | 3,670 |
| 2002-05-27 | 374 | 379 | 372 | 379 | 14,000 | 3,790 |
| 2002-05-24 | 370 | 370 | 361 | 367 | 24,000 | 3,670 |
| 2002-05-23 | 354 | 363 | 350 | 358 | 9,000 | 3,580 |
| 2002-05-22 | 348 | 353 | 347 | 352 | 22,000 | 3,520 |
| 2002-05-21 | 349 | 350 | 345 | 347 | 26,000 | 3,470 |
| 2002-05-20 | 346 | 349 | 344 | 348 | 33,000 | 3,480 |
| 2002-05-17 | 346 | 352 | 341 | 343 | 25,000 | 3,430 |
| 2002-05-16 | 342 | 345 | 337 | 345 | 73,000 | 3,450 |
| 2002-05-15 | 353 | 360 | 351 | 351 | 10,000 | 3,510 |
| 2002-05-14 | 363 | 364 | 350 | 350 | 11,000 | 3,500 |
| 2002-05-13 | 360 | 365 | 360 | 363 | 8,000 | 3,630 |
| 2002-05-10 | 361 | 365 | 360 | 365 | 9,000 | 3,650 |
| 2002-05-09 | 361 | 365 | 360 | 364 | 18,000 | 3,640 |
| 2002-05-08 | 363 | 366 | 363 | 366 | 5,000 | 3,660 |
| 2002-05-07 | 381 | 382 | 365 | 365 | 10,000 | 3,650 |
| 2002-05-02 | 388 | 388 | 378 | 383 | 5,000 | 3,830 |
| 2002-05-01 | 390 | 390 | 375 | 375 | 14,000 | 3,750 |
| 2002-04-30 | 375 | 395 | 375 | 390 | 9,000 | 3,900 |
| 2002-04-26 | 382 | 382 | 373 | 375 | 15,000 | 3,750 |
| 2002-04-25 | 379 | 382 | 379 | 382 | 8,000 | 3,820 |
| 2002-04-24 | 380 | 380 | 375 | 375 | 15,000 | 3,750 |
| 2002-04-23 | 375 | 388 | 375 | 385 | 20,000 | 3,850 |
| 2002-04-22 | 381 | 384 | 376 | 380 | 16,000 | 3,800 |
| 2002-04-19 | 362 | 385 | 362 | 385 | 26,000 | 3,850 |
| 2002-04-18 | 352 | 360 | 352 | 360 | 5,000 | 3,600 |
| 2002-04-17 | 351 | 353 | 350 | 350 | 36,000 | 3,500 |
| 2002-04-16 | 358 | 358 | 353 | 353 | 25,000 | 3,530 |
| 2002-04-15 | 362 | 363 | 358 | 359 | 10,000 | 3,590 |
| 2002-04-12 | 367 | 367 | 365 | 366 | 24,000 | 3,660 |
| 2002-04-11 | 373 | 373 | 365 | 366 | 12,000 | 3,660 |
| 2002-04-10 | 373 | 375 | 372 | 373 | 14,000 | 3,730 |
| 2002-04-09 | 373 | 382 | 373 | 376 | 55,000 | 3,760 |
| 2002-04-08 | 376 | 378 | 370 | 370 | 30,000 | 3,700 |
| 2002-04-05 | 382 | 385 | 375 | 375 | 38,000 | 3,750 |
| 2002-04-04 | 382 | 390 | 382 | 383 | 43,000 | 3,830 |
| 2002-04-03 | 390 | 390 | 385 | 387 | 26,000 | 3,870 |
| 2002-04-02 | 391 | 395 | 390 | 390 | 29,000 | 3,900 |
| 2002-04-01 | 421 | 421 | 390 | 390 | 13,000 | 3,900 |
| 2002-03-29 | 425 | 425 | 396 | 396 | 14,000 | 3,960 |
| 2002-03-28 | 402 | 430 | 402 | 422 | 13,000 | 4,220 |
| 2002-03-27 | 390 | 402 | 390 | 402 | 6,000 | 4,020 |
| 2002-03-26 | 390 | 390 | 390 | 390 | 5,000 | 3,900 |
| 2002-03-25 | 404 | 406 | 402 | 402 | 13,000 | 4,020 |
| 2002-03-22 | 409 | 409 | 400 | 403 | 7,000 | 4,030 |
| 2002-03-20 | 419 | 420 | 410 | 410 | 11,000 | 4,100 |
| 2002-03-19 | 400 | 420 | 388 | 420 | 15,000 | 4,200 |
| 2002-03-18 | 410 | 410 | 387 | 396 | 55,000 | 3,960 |
| 2002-03-15 | 433 | 433 | 420 | 420 | 26,000 | 4,200 |
| 2002-03-14 | 441 | 441 | 423 | 434 | 43,000 | 4,340 |
| 2002-03-13 | 448 | 449 | 442 | 448 | 32,000 | 4,480 |
| 2002-03-12 | 445 | 449 | 445 | 449 | 18,000 | 4,490 |
| 2002-03-11 | 448 | 455 | 444 | 447 | 177,000 | 4,470 |
| 2002-03-08 | 450 | 450 | 440 | 445 | 113,000 | 4,450 |
| 2002-03-07 | 451 | 457 | 442 | 451 | 158,000 | 4,510 |
| 2002-03-06 | 450 | 450 | 435 | 441 | 64,000 | 4,410 |
| 2002-03-05 | 456 | 459 | 446 | 454 | 86,000 | 4,540 |
| 2002-03-04 | 423 | 455 | 420 | 440 | 296,000 | 4,400 |
| 2002-03-01 | 420 | 440 | 418 | 429 | 339,000 | 4,290 |
| 2002-02-28 | 399 | 469 | 396 | 423 | 672,000 | 4,230 |
| 2002-02-27 | 360 | 389 | 360 | 389 | 141,000 | 3,890 |
| 2002-02-26 | 361 | 362 | 350 | 355 | 47,000 | 3,550 |
| 2002-02-25 | 367 | 378 | 361 | 361 | 70,000 | 3,610 |
| 2002-02-22 | 361 | 380 | 361 | 371 | 103,000 | 3,710 |
| 2002-02-21 | 360 | 380 | 355 | 361 | 200,000 | 3,610 |
| 2002-02-20 | 320 | 320 | 310 | 310 | 10,000 | 3,100 |
| 2002-02-19 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 2002-02-18 | 315 | 316 | 305 | 305 | 8,000 | 3,050 |
| 2002-02-15 | 315 | 315 | 315 | 315 | 5,000 | 3,150 |
| 2002-02-14 | 306 | 306 | 304 | 304 | 3,000 | 3,040 |
| 2002-02-13 | 319 | 319 | 303 | 303 | 9,000 | 3,030 |
| 2002-02-12 | 295 | 300 | 295 | 300 | 11,000 | 3,000 |
| 2002-02-08 | 296 | 300 | 295 | 296 | 13,000 | 2,960 |
| 2002-02-07 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 2002-02-06 | 304 | 304 | 300 | 300 | 7,000 | 3,000 |
| 2002-02-05 | 303 | 305 | 300 | 305 | 7,000 | 3,050 |
| 2002-02-04 | 299 | 306 | 299 | 305 | 12,000 | 3,050 |
| 2002-02-01 | 306 | 306 | 300 | 300 | 10,000 | 3,000 |
| 2002-01-31 | 319 | 319 | 305 | 305 | 11,000 | 3,050 |
| 2002-01-30 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 2002-01-29 | 309 | 309 | 299 | 299 | 4,000 | 2,990 |
| 2002-01-25 | 299 | 310 | 295 | 310 | 9,000 | 3,100 |
| 2002-01-24 | 296 | 299 | 296 | 299 | 2,000 | 2,990 |
| 2002-01-23 | 298 | 300 | 298 | 300 | 11,000 | 3,000 |
| 2002-01-22 | 310 | 310 | 300 | 300 | 18,000 | 3,000 |
| 2002-01-21 | 305 | 310 | 305 | 310 | 3,000 | 3,100 |
| 2002-01-18 | 305 | 305 | 304 | 305 | 12,000 | 3,050 |
| 2002-01-17 | 320 | 320 | 310 | 310 | 5,000 | 3,100 |
| 2002-01-16 | 329 | 329 | 321 | 321 | 9,000 | 3,210 |
| 2002-01-15 | 331 | 332 | 326 | 331 | 17,000 | 3,310 |
| 2002-01-11 | 330 | 332 | 330 | 332 | 7,000 | 3,320 |
| 2002-01-10 | 325 | 327 | 325 | 327 | 4,000 | 3,270 |
| 2002-01-09 | 320 | 330 | 320 | 325 | 25,000 | 3,250 |
| 2002-01-08 | 320 | 327 | 320 | 327 | 12,000 | 3,270 |
| 2002-01-07 | 313 | 314 | 313 | 314 | 6,000 | 3,140 |
| 2002-01-04 | 314 | 314 | 313 | 314 | 4,000 | 3,140 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
