7916 光村印刷(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 402 | 408 | 400 | 400 | 7,000 | 4,000 |
| 2007-12-27 | 402 | 402 | 392 | 402 | 7,000 | 4,020 |
| 2007-12-26 | 389 | 395 | 389 | 393 | 7,000 | 3,930 |
| 2007-12-25 | 385 | 395 | 385 | 395 | 40,000 | 3,950 |
| 2007-12-21 | 405 | 405 | 397 | 400 | 29,000 | 4,000 |
| 2007-12-20 | 412 | 412 | 404 | 406 | 14,000 | 4,060 |
| 2007-12-19 | 411 | 414 | 411 | 412 | 11,000 | 4,120 |
| 2007-12-18 | 415 | 426 | 415 | 416 | 13,000 | 4,160 |
| 2007-12-17 | 430 | 435 | 430 | 430 | 18,000 | 4,300 |
| 2007-12-14 | 428 | 430 | 428 | 430 | 17,000 | 4,300 |
| 2007-12-13 | 423 | 429 | 423 | 426 | 11,000 | 4,260 |
| 2007-12-12 | 423 | 423 | 423 | 423 | 21,000 | 4,230 |
| 2007-12-11 | 410 | 414 | 410 | 414 | 9,000 | 4,140 |
| 2007-12-10 | 409 | 411 | 409 | 409 | 10,000 | 4,090 |
| 2007-12-07 | 408 | 412 | 408 | 412 | 10,000 | 4,120 |
| 2007-12-06 | 411 | 413 | 410 | 413 | 10,000 | 4,130 |
| 2007-12-05 | 412 | 416 | 405 | 416 | 10,000 | 4,160 |
| 2007-12-04 | 417 | 417 | 412 | 412 | 9,000 | 4,120 |
| 2007-12-03 | 416 | 416 | 411 | 416 | 10,000 | 4,160 |
| 2007-11-30 | 400 | 410 | 400 | 406 | 17,000 | 4,060 |
| 2007-11-29 | 391 | 400 | 391 | 400 | 13,000 | 4,000 |
| 2007-11-28 | 386 | 387 | 382 | 383 | 14,000 | 3,830 |
| 2007-11-27 | 397 | 397 | 383 | 386 | 34,000 | 3,860 |
| 2007-11-26 | 396 | 398 | 395 | 397 | 7,000 | 3,970 |
| 2007-11-22 | 394 | 401 | 394 | 401 | 16,000 | 4,010 |
| 2007-11-21 | 401 | 401 | 394 | 394 | 15,000 | 3,940 |
| 2007-11-20 | 402 | 402 | 399 | 401 | 12,000 | 4,010 |
| 2007-11-19 | 401 | 403 | 401 | 403 | 9,000 | 4,030 |
| 2007-11-16 | 405 | 405 | 401 | 401 | 11,000 | 4,010 |
| 2007-11-15 | 402 | 406 | 402 | 405 | 6,000 | 4,050 |
| 2007-11-14 | 400 | 403 | 400 | 402 | 9,000 | 4,020 |
| 2007-11-13 | 399 | 401 | 399 | 400 | 14,000 | 4,000 |
| 2007-11-12 | 407 | 412 | 399 | 400 | 34,000 | 4,000 |
| 2007-11-09 | 428 | 428 | 425 | 425 | 8,000 | 4,250 |
| 2007-11-08 | 434 | 434 | 427 | 427 | 9,000 | 4,270 |
| 2007-11-07 | 439 | 439 | 429 | 429 | 5,000 | 4,290 |
| 2007-11-06 | 439 | 439 | 430 | 436 | 11,000 | 4,360 |
| 2007-11-02 | 433 | 438 | 433 | 438 | 2,000 | 4,380 |
| 2007-11-01 | 436 | 441 | 435 | 438 | 13,000 | 4,380 |
| 2007-10-31 | 427 | 427 | 427 | 427 | 2,000 | 4,270 |
| 2007-10-30 | 424 | 431 | 421 | 426 | 13,000 | 4,260 |
| 2007-10-29 | 428 | 429 | 428 | 429 | 4,000 | 4,290 |
| 2007-10-26 | 430 | 430 | 428 | 430 | 10,000 | 4,300 |
| 2007-10-25 | 420 | 429 | 418 | 428 | 25,000 | 4,280 |
| 2007-10-24 | 427 | 430 | 427 | 430 | 2,000 | 4,300 |
| 2007-10-23 | 420 | 423 | 415 | 422 | 18,000 | 4,220 |
| 2007-10-22 | 430 | 437 | 422 | 423 | 16,000 | 4,230 |
| 2007-10-19 | 430 | 430 | 425 | 425 | 10,000 | 4,250 |
| 2007-10-18 | 421 | 439 | 421 | 436 | 23,000 | 4,360 |
| 2007-10-17 | 419 | 426 | 419 | 426 | 8,000 | 4,260 |
| 2007-10-16 | 433 | 436 | 431 | 434 | 17,000 | 4,340 |
| 2007-10-15 | 431 | 433 | 427 | 433 | 17,000 | 4,330 |
| 2007-10-12 | 435 | 436 | 434 | 436 | 7,000 | 4,360 |
| 2007-10-11 | 431 | 437 | 426 | 435 | 12,000 | 4,350 |
| 2007-10-10 | 435 | 435 | 435 | 435 | 2,000 | 4,350 |
| 2007-10-09 | 437 | 437 | 432 | 435 | 15,000 | 4,350 |
| 2007-10-05 | 427 | 430 | 425 | 427 | 10,000 | 4,270 |
| 2007-10-04 | 420 | 426 | 420 | 422 | 26,000 | 4,220 |
| 2007-10-03 | 424 | 424 | 419 | 420 | 21,000 | 4,200 |
| 2007-10-02 | 411 | 422 | 411 | 421 | 21,000 | 4,210 |
| 2007-10-01 | 417 | 417 | 415 | 416 | 13,000 | 4,160 |
| 2007-09-28 | 416 | 416 | 411 | 411 | 5,000 | 4,110 |
| 2007-09-27 | 416 | 416 | 414 | 415 | 11,000 | 4,150 |
| 2007-09-26 | 406 | 410 | 406 | 409 | 7,000 | 4,090 |
| 2007-09-25 | 408 | 409 | 408 | 409 | 4,000 | 4,090 |
| 2007-09-21 | 412 | 412 | 407 | 408 | 7,000 | 4,080 |
| 2007-09-20 | 415 | 415 | 409 | 412 | 10,000 | 4,120 |
| 2007-09-19 | 403 | 413 | 403 | 413 | 5,000 | 4,130 |
| 2007-09-18 | 411 | 411 | 407 | 407 | 10,000 | 4,070 |
| 2007-09-14 | 414 | 414 | 413 | 414 | 40,000 | 4,140 |
| 2007-09-13 | 400 | 403 | 399 | 399 | 5,000 | 3,990 |
| 2007-09-12 | 406 | 409 | 403 | 405 | 19,000 | 4,050 |
| 2007-09-11 | 405 | 406 | 400 | 401 | 21,000 | 4,010 |
| 2007-09-10 | 408 | 409 | 407 | 407 | 12,000 | 4,070 |
| 2007-09-07 | 406 | 407 | 404 | 405 | 13,000 | 4,050 |
| 2007-09-06 | 405 | 405 | 402 | 402 | 14,000 | 4,020 |
| 2007-09-05 | 409 | 409 | 405 | 407 | 6,000 | 4,070 |
| 2007-09-04 | 408 | 413 | 408 | 410 | 11,000 | 4,100 |
| 2007-09-03 | 412 | 413 | 412 | 413 | 18,000 | 4,130 |
| 2007-08-31 | 404 | 406 | 404 | 406 | 14,000 | 4,060 |
| 2007-08-30 | 397 | 398 | 397 | 398 | 12,000 | 3,980 |
| 2007-08-29 | 395 | 401 | 395 | 398 | 14,000 | 3,980 |
| 2007-08-28 | 404 | 405 | 395 | 399 | 54,000 | 3,990 |
| 2007-08-27 | 412 | 412 | 404 | 406 | 16,000 | 4,060 |
| 2007-08-24 | 410 | 411 | 410 | 411 | 5,000 | 4,110 |
| 2007-08-23 | 408 | 414 | 408 | 410 | 14,000 | 4,100 |
| 2007-08-22 | 401 | 412 | 401 | 407 | 23,000 | 4,070 |
| 2007-08-21 | 412 | 414 | 390 | 400 | 132,000 | 4,000 |
| 2007-08-20 | 416 | 416 | 411 | 412 | 25,000 | 4,120 |
| 2007-08-17 | 418 | 418 | 410 | 411 | 38,000 | 4,110 |
| 2007-08-16 | 435 | 435 | 430 | 433 | 53,000 | 4,330 |
| 2007-08-15 | 435 | 436 | 435 | 435 | 9,000 | 4,350 |
| 2007-08-14 | 435 | 439 | 435 | 439 | 11,000 | 4,390 |
| 2007-08-13 | 435 | 441 | 435 | 439 | 17,000 | 4,390 |
| 2007-08-10 | 438 | 442 | 435 | 435 | 18,000 | 4,350 |
| 2007-08-09 | 444 | 444 | 441 | 443 | 11,000 | 4,430 |
| 2007-08-08 | 446 | 446 | 444 | 444 | 8,000 | 4,440 |
| 2007-08-07 | 448 | 449 | 439 | 448 | 45,000 | 4,480 |
| 2007-08-06 | 448 | 453 | 445 | 453 | 49,000 | 4,530 |
| 2007-08-03 | 436 | 439 | 435 | 438 | 14,000 | 4,380 |
| 2007-08-02 | 437 | 439 | 435 | 436 | 15,000 | 4,360 |
| 2007-08-01 | 438 | 439 | 437 | 437 | 12,000 | 4,370 |
| 2007-07-31 | 446 | 446 | 440 | 443 | 21,000 | 4,430 |
| 2007-07-30 | 433 | 442 | 433 | 438 | 23,000 | 4,380 |
| 2007-07-27 | 437 | 439 | 435 | 436 | 52,000 | 4,360 |
| 2007-07-26 | 444 | 447 | 444 | 445 | 16,000 | 4,450 |
| 2007-07-25 | 445 | 448 | 444 | 445 | 26,000 | 4,450 |
| 2007-07-24 | 451 | 452 | 440 | 446 | 58,000 | 4,460 |
| 2007-07-23 | 460 | 460 | 452 | 456 | 54,000 | 4,560 |
| 2007-07-20 | 464 | 464 | 461 | 462 | 10,000 | 4,620 |
| 2007-07-19 | 464 | 465 | 463 | 465 | 13,000 | 4,650 |
| 2007-07-18 | 469 | 469 | 463 | 465 | 5,000 | 4,650 |
| 2007-07-17 | 470 | 470 | 464 | 465 | 20,000 | 4,650 |
| 2007-07-13 | 471 | 471 | 466 | 467 | 26,000 | 4,670 |
| 2007-07-12 | 470 | 474 | 468 | 468 | 47,000 | 4,680 |
| 2007-07-11 | 466 | 490 | 466 | 468 | 202,000 | 4,680 |
| 2007-07-10 | 466 | 467 | 466 | 466 | 9,000 | 4,660 |
| 2007-07-09 | 468 | 468 | 466 | 467 | 5,000 | 4,670 |
| 2007-07-06 | 469 | 469 | 466 | 466 | 9,000 | 4,660 |
| 2007-07-05 | 466 | 472 | 466 | 470 | 7,000 | 4,700 |
| 2007-07-04 | 473 | 473 | 468 | 468 | 5,000 | 4,680 |
| 2007-07-03 | 471 | 471 | 467 | 468 | 22,000 | 4,680 |
| 2007-07-02 | 468 | 472 | 467 | 467 | 12,000 | 4,670 |
| 2007-06-29 | 464 | 469 | 464 | 468 | 10,000 | 4,680 |
| 2007-06-28 | 463 | 463 | 462 | 462 | 5,000 | 4,620 |
| 2007-06-27 | 462 | 463 | 461 | 461 | 15,000 | 4,610 |
| 2007-06-26 | 465 | 465 | 463 | 463 | 5,000 | 4,630 |
| 2007-06-25 | 467 | 469 | 463 | 466 | 18,000 | 4,660 |
| 2007-06-22 | 463 | 467 | 463 | 463 | 9,000 | 4,630 |
| 2007-06-21 | 467 | 469 | 465 | 466 | 22,000 | 4,660 |
| 2007-06-20 | 475 | 475 | 469 | 469 | 11,000 | 4,690 |
| 2007-06-19 | 472 | 473 | 470 | 473 | 14,000 | 4,730 |
| 2007-06-18 | 471 | 472 | 468 | 469 | 11,000 | 4,690 |
| 2007-06-15 | 474 | 474 | 467 | 467 | 21,000 | 4,670 |
| 2007-06-14 | 469 | 471 | 469 | 470 | 6,000 | 4,700 |
| 2007-06-13 | 473 | 474 | 473 | 474 | 3,000 | 4,740 |
| 2007-06-12 | 473 | 474 | 473 | 474 | 7,000 | 4,740 |
| 2007-06-11 | 478 | 480 | 473 | 473 | 16,000 | 4,730 |
| 2007-06-08 | 476 | 478 | 472 | 475 | 70,000 | 4,750 |
| 2007-06-07 | 472 | 475 | 467 | 475 | 37,000 | 4,750 |
| 2007-06-06 | 468 | 472 | 468 | 471 | 13,000 | 4,710 |
| 2007-06-05 | 473 | 475 | 471 | 471 | 9,000 | 4,710 |
| 2007-06-04 | 471 | 473 | 471 | 473 | 20,000 | 4,730 |
| 2007-06-01 | 474 | 474 | 471 | 471 | 14,000 | 4,710 |
| 2007-05-31 | 470 | 473 | 470 | 473 | 10,000 | 4,730 |
| 2007-05-30 | 472 | 474 | 470 | 470 | 8,000 | 4,700 |
| 2007-05-29 | 470 | 473 | 470 | 473 | 9,000 | 4,730 |
| 2007-05-28 | 466 | 467 | 466 | 467 | 2,000 | 4,670 |
| 2007-05-25 | 470 | 472 | 466 | 466 | 14,000 | 4,660 |
| 2007-05-24 | 473 | 473 | 467 | 472 | 10,000 | 4,720 |
| 2007-05-23 | 470 | 479 | 469 | 475 | 20,000 | 4,750 |
| 2007-05-22 | 475 | 475 | 465 | 471 | 19,000 | 4,710 |
| 2007-05-21 | 480 | 480 | 462 | 476 | 34,000 | 4,760 |
| 2007-05-18 | 475 | 477 | 470 | 475 | 64,000 | 4,750 |
| 2007-05-17 | 457 | 459 | 457 | 457 | 4,000 | 4,570 |
| 2007-05-16 | 460 | 460 | 456 | 456 | 7,000 | 4,560 |
| 2007-05-15 | 469 | 469 | 460 | 460 | 4,000 | 4,600 |
| 2007-05-14 | 469 | 469 | 463 | 469 | 14,000 | 4,690 |
| 2007-05-11 | 460 | 465 | 457 | 465 | 9,000 | 4,650 |
| 2007-05-10 | 462 | 465 | 462 | 465 | 5,000 | 4,650 |
| 2007-05-09 | 465 | 466 | 461 | 466 | 11,000 | 4,660 |
| 2007-05-08 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2007-05-07 | 470 | 474 | 470 | 473 | 5,000 | 4,730 |
| 2007-05-02 | 470 | 471 | 465 | 471 | 5,000 | 4,710 |
| 2007-05-01 | 470 | 472 | 468 | 472 | 17,000 | 4,720 |
| 2007-04-27 | 464 | 468 | 464 | 468 | 10,000 | 4,680 |
| 2007-04-26 | 457 | 463 | 457 | 461 | 18,000 | 4,610 |
| 2007-04-25 | 447 | 462 | 447 | 462 | 21,000 | 4,620 |
| 2007-04-24 | 450 | 450 | 444 | 447 | 6,000 | 4,470 |
| 2007-04-23 | 453 | 456 | 450 | 450 | 28,000 | 4,500 |
| 2007-04-20 | 460 | 460 | 458 | 458 | 21,000 | 4,580 |
| 2007-04-19 | 461 | 462 | 460 | 460 | 15,000 | 4,600 |
| 2007-04-18 | 461 | 463 | 461 | 462 | 8,000 | 4,620 |
| 2007-04-17 | 467 | 467 | 462 | 462 | 4,000 | 4,620 |
| 2007-04-16 | 461 | 465 | 461 | 464 | 10,000 | 4,640 |
| 2007-04-13 | 471 | 471 | 465 | 465 | 4,000 | 4,650 |
| 2007-04-12 | 471 | 471 | 466 | 466 | 10,000 | 4,660 |
| 2007-04-11 | 467 | 471 | 467 | 471 | 16,000 | 4,710 |
| 2007-04-10 | 465 | 467 | 460 | 467 | 16,000 | 4,670 |
| 2007-04-09 | 460 | 465 | 460 | 462 | 13,000 | 4,620 |
| 2007-04-06 | 461 | 464 | 460 | 460 | 13,000 | 4,600 |
| 2007-04-05 | 464 | 464 | 462 | 462 | 5,000 | 4,620 |
| 2007-04-04 | 463 | 466 | 463 | 466 | 21,000 | 4,660 |
| 2007-04-03 | 465 | 470 | 463 | 463 | 14,000 | 4,630 |
| 2007-04-02 | 468 | 468 | 465 | 466 | 21,000 | 4,660 |
| 2007-03-30 | 467 | 469 | 467 | 467 | 9,000 | 4,670 |
| 2007-03-29 | 472 | 472 | 466 | 466 | 22,000 | 4,660 |
| 2007-03-28 | 471 | 475 | 469 | 472 | 33,000 | 4,720 |
| 2007-03-27 | 481 | 481 | 471 | 471 | 27,000 | 4,710 |
| 2007-03-26 | 490 | 490 | 483 | 487 | 71,000 | 4,870 |
| 2007-03-23 | 478 | 496 | 475 | 485 | 85,000 | 4,850 |
| 2007-03-22 | 480 | 483 | 476 | 481 | 42,000 | 4,810 |
| 2007-03-20 | 473 | 478 | 473 | 478 | 12,000 | 4,780 |
| 2007-03-19 | 469 | 472 | 469 | 471 | 11,000 | 4,710 |
| 2007-03-16 | 468 | 469 | 467 | 468 | 30,000 | 4,680 |
| 2007-03-15 | 467 | 468 | 465 | 468 | 9,000 | 4,680 |
| 2007-03-14 | 470 | 471 | 466 | 466 | 46,000 | 4,660 |
| 2007-03-13 | 478 | 479 | 473 | 474 | 15,000 | 4,740 |
| 2007-03-12 | 474 | 476 | 473 | 473 | 13,000 | 4,730 |
| 2007-03-09 | 470 | 472 | 469 | 470 | 65,000 | 4,700 |
| 2007-03-08 | 472 | 473 | 469 | 471 | 47,000 | 4,710 |
| 2007-03-07 | 473 | 480 | 471 | 472 | 36,000 | 4,720 |
| 2007-03-06 | 465 | 471 | 465 | 469 | 22,000 | 4,690 |
| 2007-03-05 | 476 | 477 | 464 | 464 | 46,000 | 4,640 |
| 2007-03-02 | 480 | 481 | 477 | 479 | 33,000 | 4,790 |
| 2007-03-01 | 486 | 488 | 479 | 483 | 41,000 | 4,830 |
| 2007-02-28 | 485 | 485 | 479 | 485 | 53,000 | 4,850 |
| 2007-02-27 | 492 | 493 | 490 | 493 | 21,000 | 4,930 |
| 2007-02-26 | 491 | 493 | 490 | 492 | 38,000 | 4,920 |
| 2007-02-23 | 491 | 493 | 490 | 491 | 20,000 | 4,910 |
| 2007-02-22 | 490 | 492 | 488 | 492 | 19,000 | 4,920 |
| 2007-02-21 | 485 | 493 | 483 | 489 | 27,000 | 4,890 |
| 2007-02-20 | 486 | 487 | 483 | 485 | 20,000 | 4,850 |
| 2007-02-19 | 483 | 488 | 483 | 486 | 22,000 | 4,860 |
| 2007-02-16 | 487 | 487 | 481 | 484 | 23,000 | 4,840 |
| 2007-02-15 | 490 | 490 | 487 | 487 | 14,000 | 4,870 |
| 2007-02-14 | 487 | 487 | 482 | 485 | 23,000 | 4,850 |
| 2007-02-13 | 481 | 486 | 480 | 486 | 27,000 | 4,860 |
| 2007-02-09 | 480 | 484 | 480 | 483 | 26,000 | 4,830 |
| 2007-02-08 | 482 | 486 | 480 | 480 | 33,000 | 4,800 |
| 2007-02-07 | 487 | 488 | 483 | 483 | 11,000 | 4,830 |
| 2007-02-06 | 484 | 487 | 484 | 487 | 13,000 | 4,870 |
| 2007-02-05 | 488 | 492 | 483 | 484 | 21,000 | 4,840 |
| 2007-02-02 | 491 | 494 | 486 | 486 | 19,000 | 4,860 |
| 2007-02-01 | 484 | 486 | 483 | 486 | 12,000 | 4,860 |
| 2007-01-31 | 487 | 488 | 480 | 480 | 34,000 | 4,800 |
| 2007-01-30 | 486 | 490 | 486 | 487 | 15,000 | 4,870 |
| 2007-01-29 | 485 | 492 | 485 | 490 | 18,000 | 4,900 |
| 2007-01-26 | 484 | 493 | 483 | 488 | 13,000 | 4,880 |
| 2007-01-25 | 482 | 490 | 482 | 490 | 25,000 | 4,900 |
| 2007-01-24 | 483 | 485 | 482 | 484 | 23,000 | 4,840 |
| 2007-01-23 | 489 | 489 | 482 | 487 | 13,000 | 4,870 |
| 2007-01-22 | 487 | 491 | 487 | 491 | 14,000 | 4,910 |
| 2007-01-19 | 488 | 488 | 475 | 482 | 19,000 | 4,820 |
| 2007-01-18 | 493 | 493 | 489 | 490 | 8,000 | 4,900 |
| 2007-01-17 | 490 | 495 | 490 | 494 | 12,000 | 4,940 |
| 2007-01-16 | 490 | 490 | 489 | 490 | 11,000 | 4,900 |
| 2007-01-15 | 485 | 490 | 483 | 490 | 15,000 | 4,900 |
| 2007-01-12 | 481 | 484 | 479 | 482 | 12,000 | 4,820 |
| 2007-01-11 | 481 | 481 | 480 | 480 | 4,000 | 4,800 |
| 2007-01-10 | 489 | 489 | 480 | 481 | 8,000 | 4,810 |
| 2007-01-09 | 490 | 490 | 488 | 489 | 8,000 | 4,890 |
| 2007-01-05 | 490 | 490 | 485 | 486 | 21,000 | 4,860 |
| 2007-01-04 | 479 | 487 | 469 | 487 | 15,000 | 4,870 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
