7916 光村印刷(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 469 | 470 | 468 | 469 | 11,000 | 4,690 |
| 2006-12-28 | 465 | 465 | 460 | 462 | 11,000 | 4,620 |
| 2006-12-27 | 456 | 463 | 456 | 461 | 17,000 | 4,610 |
| 2006-12-26 | 455 | 464 | 454 | 459 | 31,000 | 4,590 |
| 2006-12-25 | 460 | 461 | 455 | 456 | 12,000 | 4,560 |
| 2006-12-22 | 471 | 471 | 461 | 462 | 19,000 | 4,620 |
| 2006-12-21 | 468 | 468 | 467 | 467 | 7,000 | 4,670 |
| 2006-12-20 | 465 | 465 | 463 | 465 | 11,000 | 4,650 |
| 2006-12-19 | 471 | 471 | 461 | 465 | 22,000 | 4,650 |
| 2006-12-18 | 467 | 472 | 467 | 468 | 24,000 | 4,680 |
| 2006-12-15 | 461 | 467 | 461 | 467 | 18,000 | 4,670 |
| 2006-12-14 | 461 | 461 | 458 | 461 | 14,000 | 4,610 |
| 2006-12-13 | 457 | 461 | 457 | 461 | 38,000 | 4,610 |
| 2006-12-12 | 453 | 457 | 451 | 457 | 39,000 | 4,570 |
| 2006-12-11 | 452 | 452 | 450 | 452 | 17,000 | 4,520 |
| 2006-12-08 | 450 | 453 | 442 | 447 | 109,000 | 4,470 |
| 2006-12-07 | 452 | 456 | 451 | 453 | 25,000 | 4,530 |
| 2006-12-06 | 457 | 457 | 449 | 452 | 26,000 | 4,520 |
| 2006-12-05 | 455 | 460 | 443 | 447 | 46,000 | 4,470 |
| 2006-12-04 | 447 | 449 | 443 | 445 | 30,000 | 4,450 |
| 2006-12-01 | 458 | 458 | 442 | 447 | 46,000 | 4,470 |
| 2006-11-30 | 455 | 455 | 452 | 453 | 27,000 | 4,530 |
| 2006-11-29 | 444 | 454 | 444 | 452 | 36,000 | 4,520 |
| 2006-11-28 | 436 | 438 | 430 | 434 | 73,000 | 4,340 |
| 2006-11-27 | 453 | 453 | 432 | 436 | 39,000 | 4,360 |
| 2006-11-24 | 453 | 454 | 435 | 438 | 41,000 | 4,380 |
| 2006-11-22 | 451 | 453 | 441 | 453 | 19,000 | 4,530 |
| 2006-11-21 | 457 | 458 | 450 | 456 | 15,000 | 4,560 |
| 2006-11-20 | 463 | 464 | 448 | 452 | 23,000 | 4,520 |
| 2006-11-17 | 466 | 466 | 460 | 460 | 18,000 | 4,600 |
| 2006-11-16 | 474 | 480 | 460 | 461 | 77,000 | 4,610 |
| 2006-11-15 | 491 | 494 | 479 | 479 | 44,000 | 4,790 |
| 2006-11-14 | 490 | 518 | 490 | 493 | 30,000 | 4,930 |
| 2006-11-13 | 501 | 501 | 485 | 485 | 32,000 | 4,850 |
| 2006-11-10 | 504 | 504 | 493 | 493 | 16,000 | 4,930 |
| 2006-11-09 | 500 | 500 | 498 | 499 | 16,000 | 4,990 |
| 2006-11-08 | 505 | 505 | 500 | 500 | 22,000 | 5,000 |
| 2006-11-07 | 511 | 511 | 505 | 506 | 15,000 | 5,060 |
| 2006-11-06 | 489 | 510 | 489 | 510 | 54,000 | 5,100 |
| 2006-11-02 | 518 | 524 | 517 | 524 | 28,000 | 5,240 |
| 2006-11-01 | 525 | 528 | 525 | 526 | 21,000 | 5,260 |
| 2006-10-31 | 533 | 542 | 527 | 530 | 16,000 | 5,300 |
| 2006-10-30 | 539 | 541 | 530 | 532 | 28,000 | 5,320 |
| 2006-10-27 | 543 | 549 | 542 | 545 | 12,000 | 5,450 |
| 2006-10-26 | 546 | 554 | 543 | 551 | 19,000 | 5,510 |
| 2006-10-25 | 545 | 547 | 542 | 543 | 40,000 | 5,430 |
| 2006-10-24 | 554 | 554 | 544 | 544 | 25,000 | 5,440 |
| 2006-10-23 | 535 | 550 | 535 | 549 | 43,000 | 5,490 |
| 2006-10-20 | 530 | 536 | 526 | 536 | 11,000 | 5,360 |
| 2006-10-19 | 530 | 530 | 527 | 530 | 27,000 | 5,300 |
| 2006-10-18 | 528 | 528 | 525 | 527 | 7,000 | 5,270 |
| 2006-10-17 | 535 | 536 | 530 | 531 | 32,000 | 5,310 |
| 2006-10-16 | 525 | 536 | 524 | 535 | 62,000 | 5,350 |
| 2006-10-13 | 514 | 516 | 513 | 514 | 14,000 | 5,140 |
| 2006-10-12 | 515 | 520 | 514 | 514 | 7,000 | 5,140 |
| 2006-10-11 | 525 | 525 | 512 | 514 | 26,000 | 5,140 |
| 2006-10-10 | 523 | 529 | 523 | 528 | 14,000 | 5,280 |
| 2006-10-06 | 530 | 531 | 525 | 525 | 11,000 | 5,250 |
| 2006-10-05 | 522 | 530 | 522 | 529 | 18,000 | 5,290 |
| 2006-10-04 | 532 | 532 | 528 | 528 | 9,000 | 5,280 |
| 2006-10-03 | 529 | 531 | 528 | 531 | 4,000 | 5,310 |
| 2006-10-02 | 529 | 529 | 526 | 528 | 5,000 | 5,280 |
| 2006-09-29 | 529 | 529 | 525 | 526 | 8,000 | 5,260 |
| 2006-09-28 | 525 | 525 | 524 | 525 | 5,000 | 5,250 |
| 2006-09-27 | 515 | 525 | 514 | 521 | 14,000 | 5,210 |
| 2006-09-26 | 515 | 520 | 515 | 519 | 8,000 | 5,190 |
| 2006-09-25 | 529 | 529 | 522 | 525 | 14,000 | 5,250 |
| 2006-09-22 | 528 | 528 | 526 | 526 | 5,000 | 5,260 |
| 2006-09-21 | 531 | 531 | 528 | 528 | 8,000 | 5,280 |
| 2006-09-20 | 540 | 540 | 528 | 529 | 17,000 | 5,290 |
| 2006-09-19 | 535 | 539 | 530 | 536 | 8,000 | 5,360 |
| 2006-09-15 | 534 | 537 | 531 | 534 | 17,000 | 5,340 |
| 2006-09-14 | 529 | 534 | 529 | 531 | 3,000 | 5,310 |
| 2006-09-13 | 532 | 539 | 527 | 529 | 17,000 | 5,290 |
| 2006-09-12 | 532 | 532 | 529 | 529 | 11,000 | 5,290 |
| 2006-09-11 | 544 | 544 | 542 | 542 | 6,000 | 5,420 |
| 2006-09-08 | 540 | 546 | 539 | 542 | 44,000 | 5,420 |
| 2006-09-07 | 558 | 558 | 546 | 546 | 10,000 | 5,460 |
| 2006-09-06 | 565 | 565 | 553 | 559 | 18,000 | 5,590 |
| 2006-09-05 | 557 | 558 | 551 | 555 | 17,000 | 5,550 |
| 2006-09-04 | 547 | 558 | 547 | 552 | 13,000 | 5,520 |
| 2006-09-01 | 559 | 559 | 550 | 551 | 5,000 | 5,510 |
| 2006-08-31 | 552 | 557 | 548 | 549 | 19,000 | 5,490 |
| 2006-08-30 | 552 | 552 | 552 | 552 | 1,000 | 5,520 |
| 2006-08-29 | 546 | 553 | 545 | 553 | 6,000 | 5,530 |
| 2006-08-28 | 551 | 551 | 544 | 545 | 10,000 | 5,450 |
| 2006-08-25 | 550 | 557 | 534 | 550 | 18,000 | 5,500 |
| 2006-08-24 | 561 | 562 | 557 | 557 | 3,000 | 5,570 |
| 2006-08-23 | 561 | 562 | 561 | 561 | 3,000 | 5,610 |
| 2006-08-22 | 559 | 563 | 559 | 561 | 14,000 | 5,610 |
| 2006-08-21 | 561 | 564 | 559 | 559 | 17,000 | 5,590 |
| 2006-08-18 | 556 | 559 | 550 | 556 | 8,000 | 5,560 |
| 2006-08-17 | 550 | 557 | 550 | 556 | 46,000 | 5,560 |
| 2006-08-16 | 545 | 551 | 545 | 550 | 16,000 | 5,500 |
| 2006-08-15 | 537 | 544 | 536 | 541 | 16,000 | 5,410 |
| 2006-08-14 | 536 | 549 | 532 | 535 | 14,000 | 5,350 |
| 2006-08-11 | 527 | 536 | 526 | 536 | 6,000 | 5,360 |
| 2006-08-10 | 525 | 529 | 524 | 524 | 18,000 | 5,240 |
| 2006-08-09 | 538 | 538 | 523 | 530 | 23,000 | 5,300 |
| 2006-08-08 | 539 | 545 | 539 | 539 | 7,000 | 5,390 |
| 2006-08-07 | 545 | 545 | 532 | 533 | 28,000 | 5,330 |
| 2006-08-04 | 551 | 552 | 551 | 552 | 6,000 | 5,520 |
| 2006-08-03 | 554 | 554 | 551 | 552 | 6,000 | 5,520 |
| 2006-08-02 | 547 | 555 | 547 | 553 | 19,000 | 5,530 |
| 2006-08-01 | 579 | 589 | 564 | 567 | 21,000 | 5,670 |
| 2006-07-31 | 556 | 580 | 556 | 564 | 19,000 | 5,640 |
| 2006-07-28 | 542 | 542 | 542 | 542 | 1,000 | 5,420 |
| 2006-07-27 | 536 | 543 | 536 | 542 | 18,000 | 5,420 |
| 2006-07-26 | 535 | 535 | 532 | 533 | 10,000 | 5,330 |
| 2006-07-25 | 541 | 541 | 538 | 538 | 13,000 | 5,380 |
| 2006-07-24 | 525 | 535 | 525 | 534 | 16,000 | 5,340 |
| 2006-07-21 | 540 | 545 | 536 | 545 | 23,000 | 5,450 |
| 2006-07-20 | 557 | 562 | 557 | 561 | 17,000 | 5,610 |
| 2006-07-19 | 550 | 550 | 532 | 539 | 8,000 | 5,390 |
| 2006-07-18 | 567 | 568 | 546 | 550 | 35,000 | 5,500 |
| 2006-07-14 | 551 | 568 | 551 | 566 | 16,000 | 5,660 |
| 2006-07-13 | 575 | 575 | 555 | 567 | 25,000 | 5,670 |
| 2006-07-12 | 582 | 582 | 582 | 582 | 27,000 | 5,820 |
| 2006-07-11 | 581 | 583 | 575 | 582 | 17,000 | 5,820 |
| 2006-07-10 | 585 | 585 | 575 | 580 | 12,000 | 5,800 |
| 2006-07-07 | 590 | 591 | 584 | 585 | 14,000 | 5,850 |
| 2006-07-06 | 592 | 596 | 585 | 587 | 37,000 | 5,870 |
| 2006-07-05 | 604 | 604 | 595 | 597 | 36,000 | 5,970 |
| 2006-07-04 | 593 | 602 | 593 | 602 | 40,000 | 6,020 |
| 2006-07-03 | 586 | 596 | 566 | 593 | 116,000 | 5,930 |
| 2006-06-30 | 529 | 556 | 529 | 556 | 43,000 | 5,560 |
| 2006-06-29 | 529 | 529 | 523 | 528 | 43,000 | 5,280 |
| 2006-06-28 | 526 | 531 | 524 | 528 | 20,000 | 5,280 |
| 2006-06-27 | 537 | 544 | 531 | 536 | 15,000 | 5,360 |
| 2006-06-26 | 540 | 545 | 538 | 538 | 10,000 | 5,380 |
| 2006-06-23 | 540 | 547 | 540 | 543 | 16,000 | 5,430 |
| 2006-06-22 | 546 | 554 | 545 | 547 | 32,000 | 5,470 |
| 2006-06-21 | 547 | 550 | 540 | 544 | 12,000 | 5,440 |
| 2006-06-20 | 549 | 560 | 546 | 554 | 42,000 | 5,540 |
| 2006-06-19 | 546 | 547 | 533 | 539 | 25,000 | 5,390 |
| 2006-06-16 | 529 | 545 | 529 | 545 | 49,000 | 5,450 |
| 2006-06-15 | 523 | 525 | 518 | 523 | 39,000 | 5,230 |
| 2006-06-14 | 519 | 527 | 514 | 523 | 21,000 | 5,230 |
| 2006-06-13 | 530 | 546 | 522 | 522 | 43,000 | 5,220 |
| 2006-06-12 | 553 | 553 | 529 | 535 | 34,000 | 5,350 |
| 2006-06-09 | 550 | 554 | 522 | 543 | 47,000 | 5,430 |
| 2006-06-08 | 571 | 571 | 550 | 550 | 22,000 | 5,500 |
| 2006-06-07 | 588 | 588 | 570 | 571 | 20,000 | 5,710 |
| 2006-06-06 | 587 | 593 | 580 | 584 | 27,000 | 5,840 |
| 2006-06-05 | 600 | 600 | 572 | 580 | 32,000 | 5,800 |
| 2006-06-02 | 593 | 594 | 564 | 581 | 37,000 | 5,810 |
| 2006-06-01 | 590 | 590 | 582 | 583 | 11,000 | 5,830 |
| 2006-05-31 | 584 | 586 | 578 | 580 | 31,000 | 5,800 |
| 2006-05-30 | 620 | 620 | 593 | 594 | 37,000 | 5,940 |
| 2006-05-29 | 638 | 638 | 620 | 621 | 31,000 | 6,210 |
| 2006-05-26 | 652 | 656 | 625 | 637 | 52,000 | 6,370 |
| 2006-05-25 | 627 | 656 | 611 | 656 | 120,000 | 6,560 |
| 2006-05-24 | 631 | 637 | 622 | 637 | 19,000 | 6,370 |
| 2006-05-23 | 646 | 646 | 636 | 643 | 27,000 | 6,430 |
| 2006-05-22 | 659 | 659 | 646 | 646 | 39,000 | 6,460 |
| 2006-05-19 | 629 | 650 | 629 | 650 | 26,000 | 6,500 |
| 2006-05-18 | 635 | 649 | 629 | 649 | 17,000 | 6,490 |
| 2006-05-17 | 658 | 659 | 653 | 655 | 24,000 | 6,550 |
| 2006-05-16 | 656 | 665 | 646 | 660 | 89,000 | 6,600 |
| 2006-05-15 | 618 | 650 | 617 | 650 | 77,000 | 6,500 |
| 2006-05-12 | 619 | 639 | 619 | 628 | 38,000 | 6,280 |
| 2006-05-11 | 626 | 631 | 626 | 626 | 11,000 | 6,260 |
| 2006-05-10 | 631 | 638 | 631 | 636 | 22,000 | 6,360 |
| 2006-05-09 | 647 | 647 | 640 | 640 | 17,000 | 6,400 |
| 2006-05-08 | 645 | 652 | 638 | 647 | 27,000 | 6,470 |
| 2006-05-02 | 642 | 650 | 639 | 648 | 67,000 | 6,480 |
| 2006-05-01 | 641 | 646 | 638 | 641 | 43,000 | 6,410 |
| 2006-04-28 | 651 | 656 | 643 | 650 | 34,000 | 6,500 |
| 2006-04-27 | 650 | 655 | 639 | 651 | 37,000 | 6,510 |
| 2006-04-26 | 632 | 644 | 632 | 644 | 27,000 | 6,440 |
| 2006-04-25 | 641 | 641 | 633 | 633 | 12,000 | 6,330 |
| 2006-04-24 | 649 | 649 | 632 | 632 | 23,000 | 6,320 |
| 2006-04-21 | 639 | 649 | 625 | 647 | 31,000 | 6,470 |
| 2006-04-20 | 638 | 640 | 638 | 639 | 16,000 | 6,390 |
| 2006-04-19 | 631 | 640 | 631 | 638 | 21,000 | 6,380 |
| 2006-04-18 | 625 | 631 | 625 | 631 | 11,000 | 6,310 |
| 2006-04-17 | 635 | 640 | 630 | 630 | 29,000 | 6,300 |
| 2006-04-14 | 652 | 652 | 636 | 638 | 34,000 | 6,380 |
| 2006-04-13 | 657 | 660 | 651 | 653 | 20,000 | 6,530 |
| 2006-04-12 | 665 | 665 | 656 | 659 | 38,000 | 6,590 |
| 2006-04-11 | 648 | 662 | 646 | 656 | 38,000 | 6,560 |
| 2006-04-10 | 639 | 651 | 639 | 650 | 35,000 | 6,500 |
| 2006-04-07 | 646 | 647 | 637 | 641 | 19,000 | 6,410 |
| 2006-04-06 | 634 | 647 | 634 | 647 | 22,000 | 6,470 |
| 2006-04-05 | 635 | 638 | 634 | 638 | 25,000 | 6,380 |
| 2006-04-04 | 645 | 645 | 634 | 635 | 21,000 | 6,350 |
| 2006-04-03 | 645 | 649 | 644 | 646 | 17,000 | 6,460 |
| 2006-03-31 | 650 | 650 | 640 | 640 | 30,000 | 6,400 |
| 2006-03-30 | 653 | 653 | 638 | 646 | 24,000 | 6,460 |
| 2006-03-29 | 655 | 655 | 650 | 653 | 26,000 | 6,530 |
| 2006-03-28 | 641 | 653 | 641 | 652 | 19,000 | 6,520 |
| 2006-03-27 | 659 | 663 | 647 | 647 | 34,000 | 6,470 |
| 2006-03-24 | 659 | 660 | 651 | 657 | 24,000 | 6,570 |
| 2006-03-23 | 669 | 669 | 654 | 654 | 38,000 | 6,540 |
| 2006-03-22 | 660 | 660 | 650 | 651 | 27,000 | 6,510 |
| 2006-03-20 | 640 | 650 | 640 | 650 | 14,000 | 6,500 |
| 2006-03-17 | 640 | 645 | 630 | 639 | 29,000 | 6,390 |
| 2006-03-16 | 632 | 637 | 630 | 630 | 10,000 | 6,300 |
| 2006-03-15 | 633 | 639 | 630 | 630 | 26,000 | 6,300 |
| 2006-03-14 | 645 | 645 | 631 | 631 | 21,000 | 6,310 |
| 2006-03-13 | 626 | 645 | 625 | 636 | 68,000 | 6,360 |
| 2006-03-10 | 635 | 646 | 630 | 630 | 46,000 | 6,300 |
| 2006-03-09 | 622 | 635 | 622 | 635 | 24,000 | 6,350 |
| 2006-03-08 | 626 | 626 | 618 | 619 | 30,000 | 6,190 |
| 2006-03-07 | 632 | 633 | 618 | 618 | 73,000 | 6,180 |
| 2006-03-06 | 630 | 637 | 630 | 637 | 13,000 | 6,370 |
| 2006-03-03 | 635 | 641 | 629 | 636 | 38,000 | 6,360 |
| 2006-03-02 | 626 | 651 | 626 | 640 | 55,000 | 6,400 |
| 2006-03-01 | 628 | 634 | 622 | 622 | 47,000 | 6,220 |
| 2006-02-28 | 627 | 630 | 622 | 624 | 36,000 | 6,240 |
| 2006-02-27 | 630 | 630 | 622 | 622 | 67,000 | 6,220 |
| 2006-02-24 | 638 | 638 | 621 | 622 | 40,000 | 6,220 |
| 2006-02-23 | 622 | 629 | 618 | 618 | 35,000 | 6,180 |
| 2006-02-22 | 624 | 632 | 620 | 621 | 37,000 | 6,210 |
| 2006-02-21 | 607 | 630 | 607 | 624 | 29,000 | 6,240 |
| 2006-02-20 | 633 | 633 | 612 | 617 | 30,000 | 6,170 |
| 2006-02-17 | 650 | 650 | 619 | 636 | 46,000 | 6,360 |
| 2006-02-16 | 644 | 654 | 641 | 650 | 34,000 | 6,500 |
| 2006-02-15 | 651 | 661 | 644 | 644 | 21,000 | 6,440 |
| 2006-02-14 | 655 | 660 | 630 | 649 | 27,000 | 6,490 |
| 2006-02-13 | 675 | 694 | 643 | 655 | 32,000 | 6,550 |
| 2006-02-10 | 698 | 698 | 672 | 685 | 24,000 | 6,850 |
| 2006-02-09 | 698 | 699 | 692 | 693 | 27,000 | 6,930 |
| 2006-02-08 | 707 | 707 | 684 | 692 | 23,000 | 6,920 |
| 2006-02-07 | 699 | 710 | 699 | 707 | 26,000 | 7,070 |
| 2006-02-06 | 710 | 710 | 700 | 709 | 25,000 | 7,090 |
| 2006-02-03 | 717 | 717 | 710 | 711 | 17,000 | 7,110 |
| 2006-02-02 | 710 | 716 | 710 | 714 | 27,000 | 7,140 |
| 2006-02-01 | 717 | 717 | 700 | 710 | 48,000 | 7,100 |
| 2006-01-31 | 686 | 723 | 686 | 720 | 97,000 | 7,200 |
| 2006-01-30 | 680 | 692 | 677 | 692 | 46,000 | 6,920 |
| 2006-01-27 | 665 | 675 | 664 | 675 | 47,000 | 6,750 |
| 2006-01-26 | 665 | 670 | 659 | 659 | 42,000 | 6,590 |
| 2006-01-25 | 666 | 671 | 661 | 664 | 11,000 | 6,640 |
| 2006-01-24 | 661 | 666 | 652 | 666 | 36,000 | 6,660 |
| 2006-01-23 | 650 | 669 | 650 | 662 | 33,000 | 6,620 |
| 2006-01-20 | 668 | 678 | 655 | 659 | 60,000 | 6,590 |
| 2006-01-19 | 620 | 670 | 620 | 666 | 58,000 | 6,660 |
| 2006-01-18 | 670 | 670 | 630 | 649 | 56,000 | 6,490 |
| 2006-01-17 | 705 | 705 | 680 | 680 | 29,000 | 6,800 |
| 2006-01-16 | 703 | 710 | 700 | 710 | 91,000 | 7,100 |
| 2006-01-13 | 682 | 715 | 682 | 705 | 146,000 | 7,050 |
| 2006-01-12 | 670 | 675 | 666 | 672 | 75,000 | 6,720 |
| 2006-01-11 | 672 | 673 | 668 | 669 | 39,000 | 6,690 |
| 2006-01-10 | 677 | 677 | 667 | 668 | 32,000 | 6,680 |
| 2006-01-06 | 655 | 668 | 654 | 668 | 63,000 | 6,680 |
| 2006-01-05 | 668 | 669 | 662 | 665 | 24,000 | 6,650 |
| 2006-01-04 | 665 | 669 | 658 | 668 | 79,000 | 6,680 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
