7916 光村印刷(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 525 | 525 | 505 | 510 | 16,000 | 5,100 |
| 2003-12-29 | 491 | 510 | 490 | 500 | 28,000 | 5,000 |
| 2003-12-26 | 480 | 481 | 475 | 481 | 30,000 | 4,810 |
| 2003-12-25 | 490 | 491 | 485 | 490 | 19,000 | 4,900 |
| 2003-12-24 | 496 | 500 | 490 | 490 | 18,000 | 4,900 |
| 2003-12-22 | 507 | 507 | 497 | 497 | 11,000 | 4,970 |
| 2003-12-19 | 508 | 508 | 498 | 507 | 5,000 | 5,070 |
| 2003-12-18 | 506 | 509 | 498 | 508 | 19,000 | 5,080 |
| 2003-12-17 | 495 | 505 | 495 | 496 | 23,000 | 4,960 |
| 2003-12-16 | 523 | 523 | 515 | 515 | 11,000 | 5,150 |
| 2003-12-15 | 524 | 528 | 520 | 522 | 16,000 | 5,220 |
| 2003-12-12 | 520 | 520 | 520 | 520 | 37,000 | 5,200 |
| 2003-12-11 | 528 | 528 | 497 | 510 | 65,000 | 5,100 |
| 2003-12-10 | 545 | 545 | 523 | 528 | 37,000 | 5,280 |
| 2003-12-09 | 530 | 536 | 528 | 536 | 40,000 | 5,360 |
| 2003-12-08 | 540 | 540 | 526 | 528 | 27,000 | 5,280 |
| 2003-12-05 | 537 | 545 | 530 | 532 | 14,000 | 5,320 |
| 2003-12-04 | 539 | 540 | 530 | 530 | 37,000 | 5,300 |
| 2003-12-03 | 535 | 535 | 523 | 529 | 27,000 | 5,290 |
| 2003-12-02 | 521 | 539 | 521 | 539 | 57,000 | 5,390 |
| 2003-12-01 | 539 | 539 | 520 | 523 | 44,000 | 5,230 |
| 2003-11-28 | 534 | 539 | 528 | 529 | 60,000 | 5,290 |
| 2003-11-27 | 524 | 540 | 524 | 534 | 52,000 | 5,340 |
| 2003-11-26 | 535 | 546 | 529 | 537 | 94,000 | 5,370 |
| 2003-11-25 | 538 | 539 | 533 | 538 | 65,000 | 5,380 |
| 2003-11-21 | 540 | 543 | 534 | 537 | 84,000 | 5,370 |
| 2003-11-20 | 547 | 550 | 539 | 541 | 66,000 | 5,410 |
| 2003-11-19 | 525 | 549 | 521 | 547 | 88,000 | 5,470 |
| 2003-11-18 | 544 | 549 | 530 | 537 | 152,000 | 5,370 |
| 2003-11-17 | 551 | 564 | 540 | 553 | 289,000 | 5,530 |
| 2003-11-14 | 556 | 595 | 553 | 575 | 530,000 | 5,750 |
| 2003-11-13 | 525 | 549 | 523 | 541 | 407,000 | 5,410 |
| 2003-11-12 | 515 | 532 | 501 | 517 | 151,000 | 5,170 |
| 2003-11-11 | 520 | 535 | 508 | 520 | 341,000 | 5,200 |
| 2003-11-10 | 470 | 545 | 470 | 523 | 506,000 | 5,230 |
| 2003-11-07 | 469 | 469 | 459 | 465 | 25,000 | 4,650 |
| 2003-11-06 | 450 | 470 | 450 | 468 | 59,000 | 4,680 |
| 2003-11-05 | 440 | 444 | 436 | 441 | 20,000 | 4,410 |
| 2003-11-04 | 439 | 444 | 431 | 432 | 58,000 | 4,320 |
| 2003-10-31 | 430 | 435 | 416 | 433 | 120,000 | 4,330 |
| 2003-10-30 | 435 | 455 | 435 | 455 | 14,000 | 4,550 |
| 2003-10-29 | 428 | 435 | 428 | 435 | 5,000 | 4,350 |
| 2003-10-28 | 431 | 431 | 422 | 428 | 6,000 | 4,280 |
| 2003-10-27 | 443 | 443 | 441 | 441 | 8,000 | 4,410 |
| 2003-10-24 | 416 | 427 | 416 | 426 | 31,000 | 4,260 |
| 2003-10-23 | 451 | 452 | 436 | 436 | 25,000 | 4,360 |
| 2003-10-22 | 459 | 460 | 456 | 456 | 9,000 | 4,560 |
| 2003-10-21 | 462 | 464 | 446 | 459 | 49,000 | 4,590 |
| 2003-10-20 | 470 | 474 | 460 | 474 | 20,000 | 4,740 |
| 2003-10-17 | 455 | 470 | 451 | 461 | 43,000 | 4,610 |
| 2003-10-16 | 457 | 457 | 447 | 448 | 11,000 | 4,480 |
| 2003-10-15 | 452 | 453 | 451 | 452 | 8,000 | 4,520 |
| 2003-10-14 | 453 | 456 | 450 | 450 | 8,000 | 4,500 |
| 2003-10-10 | 446 | 455 | 446 | 455 | 19,000 | 4,550 |
| 2003-10-09 | 452 | 452 | 445 | 446 | 14,000 | 4,460 |
| 2003-10-08 | 455 | 455 | 454 | 454 | 3,000 | 4,540 |
| 2003-10-07 | 460 | 462 | 457 | 460 | 13,000 | 4,600 |
| 2003-10-06 | 471 | 472 | 461 | 461 | 24,000 | 4,610 |
| 2003-10-03 | 461 | 472 | 457 | 472 | 31,000 | 4,720 |
| 2003-10-02 | 452 | 466 | 450 | 461 | 32,000 | 4,610 |
| 2003-10-01 | 451 | 452 | 444 | 452 | 21,000 | 4,520 |
| 2003-09-30 | 456 | 460 | 455 | 456 | 23,000 | 4,560 |
| 2003-09-29 | 442 | 455 | 442 | 454 | 18,000 | 4,540 |
| 2003-09-26 | 438 | 446 | 438 | 446 | 9,000 | 4,460 |
| 2003-09-25 | 445 | 445 | 437 | 438 | 10,000 | 4,380 |
| 2003-09-24 | 442 | 447 | 441 | 445 | 16,000 | 4,450 |
| 2003-09-22 | 450 | 450 | 441 | 441 | 7,000 | 4,410 |
| 2003-09-19 | 450 | 452 | 448 | 450 | 12,000 | 4,500 |
| 2003-09-18 | 452 | 456 | 450 | 455 | 25,000 | 4,550 |
| 2003-09-17 | 456 | 461 | 456 | 457 | 15,000 | 4,570 |
| 2003-09-16 | 466 | 466 | 463 | 463 | 16,000 | 4,630 |
| 2003-09-12 | 466 | 466 | 456 | 456 | 55,000 | 4,560 |
| 2003-09-11 | 458 | 460 | 451 | 451 | 12,000 | 4,510 |
| 2003-09-10 | 450 | 455 | 450 | 455 | 15,000 | 4,550 |
| 2003-09-09 | 451 | 458 | 449 | 449 | 15,000 | 4,490 |
| 2003-09-08 | 443 | 450 | 440 | 450 | 16,000 | 4,500 |
| 2003-09-05 | 460 | 460 | 453 | 453 | 11,000 | 4,530 |
| 2003-09-04 | 456 | 462 | 456 | 460 | 9,000 | 4,600 |
| 2003-09-03 | 465 | 470 | 461 | 470 | 20,000 | 4,700 |
| 2003-09-02 | 490 | 490 | 460 | 470 | 49,000 | 4,700 |
| 2003-09-01 | 476 | 495 | 474 | 489 | 133,000 | 4,890 |
| 2003-08-29 | 432 | 471 | 432 | 466 | 136,000 | 4,660 |
| 2003-08-28 | 425 | 430 | 422 | 422 | 7,000 | 4,220 |
| 2003-08-27 | 419 | 432 | 419 | 428 | 17,000 | 4,280 |
| 2003-08-26 | 425 | 425 | 418 | 418 | 13,000 | 4,180 |
| 2003-08-25 | 431 | 431 | 422 | 425 | 21,000 | 4,250 |
| 2003-08-22 | 445 | 445 | 435 | 435 | 5,000 | 4,350 |
| 2003-08-21 | 445 | 445 | 445 | 445 | 5,000 | 4,450 |
| 2003-08-20 | 449 | 449 | 445 | 445 | 13,000 | 4,450 |
| 2003-08-19 | 442 | 452 | 442 | 443 | 19,000 | 4,430 |
| 2003-08-18 | 433 | 437 | 430 | 437 | 33,000 | 4,370 |
| 2003-08-15 | 421 | 422 | 418 | 418 | 5,000 | 4,180 |
| 2003-08-14 | 426 | 426 | 417 | 420 | 13,000 | 4,200 |
| 2003-08-13 | 416 | 427 | 416 | 425 | 7,000 | 4,250 |
| 2003-08-12 | 426 | 426 | 411 | 421 | 16,000 | 4,210 |
| 2003-08-11 | 420 | 429 | 420 | 425 | 7,000 | 4,250 |
| 2003-08-08 | 430 | 431 | 420 | 420 | 18,000 | 4,200 |
| 2003-08-07 | 439 | 439 | 432 | 439 | 10,000 | 4,390 |
| 2003-08-06 | 443 | 443 | 440 | 442 | 20,000 | 4,420 |
| 2003-08-05 | 448 | 450 | 444 | 445 | 22,000 | 4,450 |
| 2003-08-04 | 451 | 460 | 451 | 458 | 53,000 | 4,580 |
| 2003-08-01 | 449 | 457 | 445 | 452 | 34,000 | 4,520 |
| 2003-07-31 | 451 | 451 | 442 | 443 | 44,000 | 4,430 |
| 2003-07-30 | 440 | 456 | 440 | 452 | 92,000 | 4,520 |
| 2003-07-29 | 430 | 440 | 428 | 439 | 24,000 | 4,390 |
| 2003-07-28 | 432 | 434 | 420 | 427 | 20,000 | 4,270 |
| 2003-07-25 | 409 | 422 | 409 | 417 | 17,000 | 4,170 |
| 2003-07-24 | 413 | 427 | 410 | 410 | 31,000 | 4,100 |
| 2003-07-23 | 418 | 420 | 411 | 413 | 22,000 | 4,130 |
| 2003-07-22 | 413 | 419 | 410 | 419 | 12,000 | 4,190 |
| 2003-07-18 | 399 | 415 | 399 | 413 | 18,000 | 4,130 |
| 2003-07-17 | 425 | 425 | 411 | 416 | 16,000 | 4,160 |
| 2003-07-16 | 426 | 427 | 423 | 427 | 19,000 | 4,270 |
| 2003-07-15 | 430 | 435 | 429 | 431 | 10,000 | 4,310 |
| 2003-07-14 | 435 | 437 | 430 | 430 | 15,000 | 4,300 |
| 2003-07-11 | 437 | 437 | 424 | 425 | 35,000 | 4,250 |
| 2003-07-10 | 442 | 445 | 430 | 440 | 57,000 | 4,400 |
| 2003-07-09 | 430 | 435 | 420 | 430 | 60,000 | 4,300 |
| 2003-07-08 | 408 | 418 | 406 | 410 | 60,000 | 4,100 |
| 2003-07-07 | 395 | 400 | 395 | 395 | 33,000 | 3,950 |
| 2003-07-04 | 385 | 393 | 385 | 392 | 34,000 | 3,920 |
| 2003-07-03 | 396 | 398 | 380 | 380 | 31,000 | 3,800 |
| 2003-07-02 | 394 | 395 | 391 | 395 | 20,000 | 3,950 |
| 2003-07-01 | 394 | 394 | 382 | 387 | 13,000 | 3,870 |
| 2003-06-30 | 391 | 395 | 390 | 393 | 30,000 | 3,930 |
| 2003-06-27 | 378 | 391 | 378 | 390 | 20,000 | 3,900 |
| 2003-06-26 | 373 | 375 | 371 | 375 | 8,000 | 3,750 |
| 2003-06-25 | 369 | 378 | 360 | 377 | 22,000 | 3,770 |
| 2003-06-24 | 365 | 376 | 360 | 367 | 21,000 | 3,670 |
| 2003-06-23 | 386 | 386 | 380 | 380 | 11,000 | 3,800 |
| 2003-06-20 | 393 | 393 | 387 | 387 | 13,000 | 3,870 |
| 2003-06-19 | 393 | 394 | 390 | 394 | 17,000 | 3,940 |
| 2003-06-18 | 391 | 392 | 387 | 392 | 12,000 | 3,920 |
| 2003-06-17 | 392 | 393 | 383 | 383 | 16,000 | 3,830 |
| 2003-06-16 | 391 | 391 | 389 | 390 | 17,000 | 3,900 |
| 2003-06-13 | 392 | 392 | 388 | 388 | 54,000 | 3,880 |
| 2003-06-12 | 391 | 392 | 387 | 387 | 18,000 | 3,870 |
| 2003-06-11 | 386 | 391 | 384 | 388 | 25,000 | 3,880 |
| 2003-06-10 | 389 | 389 | 385 | 386 | 14,000 | 3,860 |
| 2003-06-09 | 395 | 397 | 393 | 397 | 11,000 | 3,970 |
| 2003-06-06 | 397 | 397 | 390 | 395 | 10,000 | 3,950 |
| 2003-06-05 | 398 | 398 | 392 | 392 | 19,000 | 3,920 |
| 2003-06-04 | 390 | 398 | 390 | 395 | 72,000 | 3,950 |
| 2003-06-03 | 390 | 390 | 385 | 387 | 21,000 | 3,870 |
| 2003-06-02 | 393 | 393 | 390 | 390 | 25,000 | 3,900 |
| 2003-05-30 | 381 | 390 | 381 | 390 | 15,000 | 3,900 |
| 2003-05-29 | 388 | 389 | 380 | 386 | 13,000 | 3,860 |
| 2003-05-28 | 382 | 386 | 382 | 386 | 16,000 | 3,860 |
| 2003-05-27 | 378 | 386 | 378 | 382 | 35,000 | 3,820 |
| 2003-05-26 | 380 | 381 | 375 | 375 | 10,000 | 3,750 |
| 2003-05-23 | 374 | 394 | 374 | 381 | 24,000 | 3,810 |
| 2003-05-22 | 374 | 374 | 370 | 374 | 11,000 | 3,740 |
| 2003-05-21 | 374 | 374 | 369 | 369 | 11,000 | 3,690 |
| 2003-05-20 | 373 | 378 | 369 | 370 | 23,000 | 3,700 |
| 2003-05-19 | 392 | 392 | 370 | 378 | 29,000 | 3,780 |
| 2003-05-16 | 400 | 400 | 382 | 390 | 26,000 | 3,900 |
| 2003-05-15 | 379 | 399 | 379 | 396 | 93,000 | 3,960 |
| 2003-05-14 | 365 | 388 | 365 | 380 | 69,000 | 3,800 |
| 2003-05-13 | 369 | 369 | 359 | 364 | 34,000 | 3,640 |
| 2003-05-12 | 358 | 369 | 355 | 369 | 94,000 | 3,690 |
| 2003-05-09 | 315 | 318 | 315 | 318 | 6,000 | 3,180 |
| 2003-05-08 | 314 | 314 | 313 | 313 | 6,000 | 3,130 |
| 2003-05-07 | 310 | 313 | 309 | 309 | 7,000 | 3,090 |
| 2003-05-06 | 309 | 312 | 309 | 310 | 20,000 | 3,100 |
| 2003-05-02 | 315 | 316 | 309 | 311 | 9,000 | 3,110 |
| 2003-05-01 | 325 | 325 | 311 | 317 | 9,000 | 3,170 |
| 2003-04-30 | 325 | 325 | 321 | 321 | 17,000 | 3,210 |
| 2003-04-28 | 312 | 319 | 311 | 319 | 13,000 | 3,190 |
| 2003-04-25 | 324 | 324 | 317 | 317 | 6,000 | 3,170 |
| 2003-04-24 | 325 | 325 | 324 | 324 | 8,000 | 3,240 |
| 2003-04-23 | 328 | 328 | 328 | 328 | 4,000 | 3,280 |
| 2003-04-22 | 325 | 328 | 325 | 326 | 10,000 | 3,260 |
| 2003-04-21 | 322 | 325 | 321 | 325 | 12,000 | 3,250 |
| 2003-04-18 | 319 | 319 | 319 | 319 | 7,000 | 3,190 |
| 2003-04-17 | 322 | 322 | 309 | 309 | 9,000 | 3,090 |
| 2003-04-16 | 323 | 323 | 321 | 321 | 23,000 | 3,210 |
| 2003-04-15 | 322 | 322 | 320 | 322 | 16,000 | 3,220 |
| 2003-04-14 | 323 | 323 | 320 | 320 | 10,000 | 3,200 |
| 2003-04-11 | 320 | 324 | 319 | 319 | 16,000 | 3,190 |
| 2003-04-10 | 318 | 319 | 316 | 319 | 9,000 | 3,190 |
| 2003-04-09 | 321 | 325 | 315 | 315 | 10,000 | 3,150 |
| 2003-04-08 | 319 | 321 | 319 | 321 | 3,000 | 3,210 |
| 2003-04-07 | 315 | 319 | 315 | 319 | 4,000 | 3,190 |
| 2003-04-04 | 311 | 311 | 301 | 310 | 5,000 | 3,100 |
| 2003-04-03 | 319 | 319 | 309 | 311 | 9,000 | 3,110 |
| 2003-04-02 | 313 | 313 | 313 | 313 | 4,000 | 3,130 |
| 2003-04-01 | 309 | 313 | 309 | 313 | 7,000 | 3,130 |
| 2003-03-31 | 330 | 330 | 319 | 319 | 13,000 | 3,190 |
| 2003-03-28 | 328 | 328 | 319 | 326 | 17,000 | 3,260 |
| 2003-03-27 | 312 | 329 | 312 | 323 | 22,000 | 3,230 |
| 2003-03-26 | 307 | 315 | 306 | 312 | 27,000 | 3,120 |
| 2003-03-25 | 300 | 301 | 299 | 300 | 26,000 | 3,000 |
| 2003-03-24 | 298 | 300 | 297 | 300 | 32,000 | 3,000 |
| 2003-03-20 | 297 | 298 | 297 | 297 | 9,000 | 2,970 |
| 2003-03-19 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 2003-03-18 | 288 | 298 | 288 | 298 | 9,000 | 2,980 |
| 2003-03-17 | 293 | 293 | 292 | 293 | 6,000 | 2,930 |
| 2003-03-14 | 301 | 301 | 291 | 293 | 60,000 | 2,930 |
| 2003-03-13 | 289 | 289 | 286 | 286 | 3,000 | 2,860 |
| 2003-03-12 | 289 | 289 | 289 | 289 | 1,000 | 2,890 |
| 2003-03-11 | 286 | 296 | 286 | 294 | 12,000 | 2,940 |
| 2003-03-10 | 286 | 294 | 285 | 286 | 17,000 | 2,860 |
| 2003-03-07 | 307 | 307 | 290 | 290 | 13,000 | 2,900 |
| 2003-03-06 | 300 | 307 | 300 | 307 | 10,000 | 3,070 |
| 2003-03-05 | 298 | 298 | 295 | 298 | 7,000 | 2,980 |
| 2003-03-04 | 290 | 299 | 290 | 299 | 17,000 | 2,990 |
| 2003-03-03 | 284 | 289 | 284 | 289 | 9,000 | 2,890 |
| 2003-02-28 | 289 | 289 | 284 | 284 | 20,000 | 2,840 |
| 2003-02-27 | 285 | 287 | 285 | 286 | 8,000 | 2,860 |
| 2003-02-26 | 287 | 287 | 285 | 285 | 7,000 | 2,850 |
| 2003-02-25 | 287 | 287 | 285 | 286 | 12,000 | 2,860 |
| 2003-02-24 | 286 | 287 | 286 | 287 | 13,000 | 2,870 |
| 2003-02-21 | 290 | 290 | 286 | 289 | 13,000 | 2,890 |
| 2003-02-20 | 292 | 292 | 290 | 291 | 20,000 | 2,910 |
| 2003-02-19 | 293 | 296 | 292 | 292 | 69,000 | 2,920 |
| 2003-02-18 | 291 | 293 | 291 | 293 | 20,000 | 2,930 |
| 2003-02-17 | 290 | 292 | 290 | 292 | 13,000 | 2,920 |
| 2003-02-14 | 290 | 290 | 289 | 289 | 28,000 | 2,890 |
| 2003-02-13 | 290 | 291 | 288 | 288 | 21,000 | 2,880 |
| 2003-02-12 | 290 | 290 | 287 | 290 | 16,000 | 2,900 |
| 2003-02-10 | 289 | 289 | 288 | 289 | 7,000 | 2,890 |
| 2003-02-07 | 290 | 292 | 288 | 288 | 5,000 | 2,880 |
| 2003-02-06 | 294 | 294 | 289 | 289 | 5,000 | 2,890 |
| 2003-02-05 | 295 | 297 | 288 | 291 | 21,000 | 2,910 |
| 2003-02-04 | 290 | 296 | 289 | 296 | 9,000 | 2,960 |
| 2003-02-03 | 281 | 285 | 280 | 285 | 5,000 | 2,850 |
| 2003-01-31 | 290 | 290 | 280 | 281 | 22,000 | 2,810 |
| 2003-01-30 | 282 | 283 | 282 | 283 | 5,000 | 2,830 |
| 2003-01-29 | 286 | 286 | 282 | 282 | 4,000 | 2,820 |
| 2003-01-28 | 287 | 287 | 286 | 286 | 4,000 | 2,860 |
| 2003-01-27 | 295 | 295 | 291 | 291 | 7,000 | 2,910 |
| 2003-01-24 | 289 | 298 | 289 | 295 | 19,000 | 2,950 |
| 2003-01-23 | 284 | 289 | 284 | 289 | 5,000 | 2,890 |
| 2003-01-22 | 293 | 293 | 278 | 283 | 15,000 | 2,830 |
| 2003-01-21 | 297 | 297 | 295 | 296 | 10,000 | 2,960 |
| 2003-01-20 | 296 | 297 | 294 | 297 | 11,000 | 2,970 |
| 2003-01-17 | 299 | 299 | 297 | 297 | 16,000 | 2,970 |
| 2003-01-16 | 295 | 295 | 293 | 295 | 11,000 | 2,950 |
| 2003-01-15 | 288 | 291 | 287 | 290 | 17,000 | 2,900 |
| 2003-01-14 | 275 | 275 | 275 | 275 | 7,000 | 2,750 |
| 2003-01-10 | 272 | 272 | 270 | 270 | 14,000 | 2,700 |
| 2003-01-09 | 280 | 281 | 278 | 281 | 11,000 | 2,810 |
| 2003-01-08 | 293 | 293 | 284 | 284 | 8,000 | 2,840 |
| 2003-01-07 | 293 | 294 | 288 | 292 | 16,000 | 2,920 |
| 2003-01-06 | 288 | 292 | 288 | 292 | 3,000 | 2,920 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
