1. HOME >
  2. 株価時系列 >
  3. 7916 >
  4. 2004年

7916 光村印刷(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-3067567566567124,0006,710
2004-12-2965465664065577,0006,550
2004-12-2864264963964919,0006,490
2004-12-2764465364064253,0006,420
2004-12-2464064463763745,0006,370
2004-12-2263563963563933,0006,390
2004-12-2163063561963422,0006,340
2004-12-206346346266286,0006,280
2004-12-1762563762563410,0006,340
2004-12-1663563962862924,0006,290
2004-12-1562563362562812,0006,280
2004-12-1462762862562627,0006,260
2004-12-1361862761862738,0006,270
2004-12-1061461661061560,0006,150
2004-12-0961061460861134,0006,110
2004-12-0859961459960431,0006,040
2004-12-0760760759760320,0006,030
2004-12-0660560760260731,0006,070
2004-12-0360060459459728,0005,970
2004-12-0261861859459741,0005,970
2004-12-0160061060060227,0006,020
2004-11-3060361060260934,0006,090
2004-11-2961461460761012,0006,100
2004-11-2661462261461529,0006,150
2004-11-2561061860661539,0006,150
2004-11-2460560660060317,0006,030
2004-11-2260960960060433,0006,040
2004-11-1961061661061115,0006,110
2004-11-1861761760260322,0006,030
2004-11-1762062161561728,0006,170
2004-11-1662362361362017,0006,200
2004-11-1561762361361324,0006,130
2004-11-1260761360360841,0006,080
2004-11-1161762060760737,0006,070
2004-11-1061261961261667,0006,160
2004-11-0961261660861060,0006,100
2004-11-0861061260360789,0006,070
2004-11-05591600576590155,0005,900
2004-11-0453854553854147,0005,410
2004-11-0254054253053959,0005,390
2004-11-0154555554155019,0005,500
2004-10-2955756254855320,0005,530
2004-10-2854255754255521,0005,550
2004-10-2754154153053623,0005,360
2004-10-2653054652654050,0005,400
2004-10-2556156154154547,0005,450
2004-10-2256957356456421,0005,640
2004-10-2156756856056832,0005,680
2004-10-2057557856557626,0005,760
2004-10-1957958957457735,0005,770
2004-10-1857758957758021,0005,800
2004-10-1557858055657153,0005,710
2004-10-1459960058558840,0005,880
2004-10-1361261460460433,0006,040
2004-10-1261361361061212,0006,120
2004-10-0861561660861314,0006,130
2004-10-0761661660761043,0006,100
2004-10-0661962060961637,0006,160
2004-10-0561662461361952,0006,190
2004-10-0459462059461642,0006,160
2004-10-0158059058059013,0005,900
2004-09-3058459158458522,0005,850
2004-09-2959359358559131,0005,910
2004-09-2858459057758330,0005,830
2004-09-2761561559259940,0005,990
2004-09-2463263261661638,0006,160
2004-09-2265365563363822,0006,380
2004-09-2165367265365316,0006,530
2004-09-1766366565265214,0006,520
2004-09-1667267667067019,0006,700
2004-09-156776776676708,0006,700
2004-09-146736776666779,0006,770
2004-09-1367267566367512,0006,750
2004-09-1067167365367262,0006,720
2004-09-096766956766817,0006,810
2004-09-0868171568168122,0006,810
2004-09-0767969567467862,0006,780
2004-09-0666066364966331,0006,630
2004-09-0365165464765016,0006,500
2004-09-0264164764064712,0006,470
2004-09-0163064762564029,0006,400
2004-08-3165365964064032,0006,400
2004-08-3066867865365331,0006,530
2004-08-2766967566967010,0006,700
2004-08-2667967966567113,0006,710
2004-08-256776856756859,0006,850
2004-08-246786786676736,0006,730
2004-08-2367267966367828,0006,780
2004-08-2065866465866310,0006,630
2004-08-1967568065165846,0006,580
2004-08-1869169167067930,0006,790
2004-08-1770170168868814,0006,880
2004-08-1671371369870014,0007,000
2004-08-1370170670070615,0007,060
2004-08-1270470669970029,0007,000
2004-08-1172472470571342,0007,130
2004-08-1071573571073412,0007,340
2004-08-0969171569171515,0007,150
2004-08-067167167057159,0007,150
2004-08-057207267157265,0007,260
2004-08-0472473572472518,0007,250
2004-08-0372573571571926,0007,190
2004-08-0274374372072119,0007,210
2004-07-3072074972073330,0007,330
2004-07-2970371070371013,0007,100
2004-07-287067067057068,0007,060
2004-07-2770770769069011,0006,900
2004-07-267147157057057,0007,050
2004-07-237257257157156,0007,150
2004-07-2272572571672412,0007,240
2004-07-2172872971972913,0007,290
2004-07-2074374372673011,0007,300
2004-07-1671772071571814,0007,180
2004-07-1571571671471614,0007,160
2004-07-1473474272572513,0007,250
2004-07-1373673973473417,0007,340
2004-07-1272573572472426,0007,240
2004-07-0972672671272044,0007,200
2004-07-0872673072472432,0007,240
2004-07-0773673672272623,0007,260
2004-07-0673674273473513,0007,350
2004-07-0574674673373316,0007,330
2004-07-027507507417479,0007,470
2004-07-0176476474975011,0007,500
2004-06-3075676374576056,0007,600
2004-06-2973674173674150,0007,410
2004-06-2874475574475515,0007,550
2004-06-2575075074075017,0007,500
2004-06-2474475074474528,0007,450
2004-06-2373373372172815,0007,280
2004-06-2274374372773016,0007,300
2004-06-217277467277435,0007,430
2004-06-1875875974074512,0007,450
2004-06-1775076074875918,0007,590
2004-06-1674975074174915,0007,490
2004-06-157677677517559,0007,550
2004-06-1474677074677011,0007,700
2004-06-1174475374474567,0007,450
2004-06-1073475273275214,0007,520
2004-06-0975775773373445,0007,340
2004-06-0876576974574531,0007,450
2004-06-0774576774176418,0007,640
2004-06-0475575775575513,0007,550
2004-06-0377177175075430,0007,540
2004-06-0277877876777126,0007,710
2004-06-0177077975777074,0007,700
2004-05-3176077276076774,0007,670
2004-05-2876076475175528,0007,550
2004-05-2775075074074519,0007,450
2004-05-2675175575075510,0007,550
2004-05-2575876075075041,0007,500
2004-05-2476077074376895,0007,680
2004-05-2174875474075335,0007,530
2004-05-2073974373474060,0007,400
2004-05-1972774072073930,0007,390
2004-05-1873073171772572,0007,250
2004-05-1772072269071356,0007,130
2004-05-14743743730736103,0007,360
2004-05-1375075073474497,0007,440
2004-05-1272174071174055,0007,400
2004-05-1166770565469155,0006,910
2004-05-1073773766866867,0006,680
2004-05-0771972371671718,0007,170
2004-05-0672973072072222,0007,220
2004-04-3072273971173929,0007,390
2004-04-2872272771972213,0007,220
2004-04-277317327267268,0007,260
2004-04-2675075073073114,0007,310
2004-04-2374175574175061,0007,500
2004-04-2274074573773728,0007,370
2004-04-217307407307376,0007,370
2004-04-2074474472872815,0007,280
2004-04-1974875070773573,0007,350
2004-04-1674374973774620,0007,460
2004-04-1574574874074334,0007,430
2004-04-1474474973974314,0007,430
2004-04-1376076074574537,0007,450
2004-04-1274076573576566,0007,650
2004-04-0973373573073535,0007,350
2004-04-0873975073974083,0007,400
2004-04-0774674673574566,0007,450
2004-04-0674374372973626,0007,360
2004-04-0574074973174035,0007,400
2004-04-0272574072172120,0007,210
2004-04-0173474072973138,0007,310
2004-03-3173173672873528,0007,350
2004-03-3073073072572714,0007,270
2004-03-2972173572172426,0007,240
2004-03-2673573572572946,0007,290
2004-03-2573073572573329,0007,330
2004-03-2471873571872536,0007,250
2004-03-2372073272072550,0007,250
2004-03-2274074674074018,0007,400
2004-03-19745768742745103,0007,450
2004-03-1876576673573595,0007,350
2004-03-1771274571273575,0007,350
2004-03-1672372371171133,0007,110
2004-03-1572273072072279,0007,220
2004-03-12697710697702159,0007,020
2004-03-1172473571272777,0007,270
2004-03-1073674073473461,0007,340
2004-03-0976076074474494,0007,440
2004-03-0876977576376451,0007,640
2004-03-0578878876677158,0007,710
2004-03-04785787777783101,0007,830
2004-03-03763794763784193,0007,840
2004-03-0274975974475969,0007,590
2004-03-0174175074075063,0007,500
2004-02-2773974673074676,0007,460
2004-02-2673673873073579,0007,350
2004-02-25734742733735105,0007,350
2004-02-2474174373073564,0007,350
2004-02-2373474973474566,0007,450
2004-02-2074576074575277,0007,520
2004-02-1977677675376060,0007,600
2004-02-1876077775876966,0007,690
2004-02-17770770758763119,0007,630
2004-02-16783789774774189,0007,740
2004-02-13749778740773183,0007,730
2004-02-12730765723756190,0007,560
2004-02-1070972070772056,0007,200
2004-02-09713748712719140,0007,190
2004-02-06731732715726180,0007,260
2004-02-05731750731741173,0007,410
2004-02-04750761736761537,0007,610
2004-02-037807947557611,116,0007,610
2004-02-02710750708750585,0007,500
2004-01-30622650620650162,0006,500
2004-01-2962663762262358,0006,230
2004-01-28635650633646158,0006,460
2004-01-27640653630643244,0006,430
2004-01-26640640620620156,0006,200
2004-01-23598620592610274,0006,100
2004-01-22560590558583194,0005,830
2004-01-2155756654755864,0005,580
2004-01-2054555654455629,0005,560
2004-01-1955055054454424,0005,440
2004-01-1654654653354026,0005,400
2004-01-1555055054554611,0005,460
2004-01-1454755053855010,0005,500
2004-01-1355355354654841,0005,480
2004-01-0955556054855337,0005,530
2004-01-08546570546555138,0005,550
2004-01-0754154453653936,0005,390
2004-01-06521540521540100,0005,400
2004-01-0551552551552220,0005,220

分割・併合履歴 ： [2017-09-27]1株→0.1株