7916 光村印刷(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 338 | 340 | 335 | 336 | 7,000 | 3,360 |
| 2008-12-29 | 336 | 337 | 332 | 332 | 4,000 | 3,320 |
| 2008-12-26 | 337 | 337 | 334 | 336 | 5,000 | 3,360 |
| 2008-12-25 | 327 | 327 | 327 | 327 | 2,000 | 3,270 |
| 2008-12-24 | 330 | 330 | 326 | 327 | 12,000 | 3,270 |
| 2008-12-22 | 332 | 335 | 330 | 334 | 13,000 | 3,340 |
| 2008-12-19 | 335 | 335 | 322 | 325 | 13,000 | 3,250 |
| 2008-12-18 | 324 | 330 | 322 | 330 | 15,000 | 3,300 |
| 2008-12-17 | 338 | 338 | 322 | 323 | 25,000 | 3,230 |
| 2008-12-16 | 335 | 335 | 330 | 333 | 5,000 | 3,330 |
| 2008-12-15 | 321 | 330 | 321 | 330 | 20,000 | 3,300 |
| 2008-12-12 | 320 | 321 | 320 | 320 | 25,000 | 3,200 |
| 2008-12-11 | 315 | 320 | 315 | 320 | 20,000 | 3,200 |
| 2008-12-10 | 311 | 316 | 311 | 315 | 10,000 | 3,150 |
| 2008-12-09 | 314 | 314 | 310 | 310 | 6,000 | 3,100 |
| 2008-12-08 | 313 | 322 | 313 | 322 | 19,000 | 3,220 |
| 2008-12-05 | 313 | 315 | 313 | 314 | 14,000 | 3,140 |
| 2008-12-04 | 315 | 317 | 313 | 313 | 9,000 | 3,130 |
| 2008-12-03 | 304 | 305 | 300 | 300 | 7,000 | 3,000 |
| 2008-12-02 | 298 | 305 | 296 | 304 | 15,000 | 3,040 |
| 2008-12-01 | 312 | 313 | 312 | 313 | 17,000 | 3,130 |
| 2008-11-28 | 328 | 328 | 304 | 312 | 24,000 | 3,120 |
| 2008-11-27 | 326 | 327 | 326 | 327 | 8,000 | 3,270 |
| 2008-11-26 | 326 | 326 | 326 | 326 | 4,000 | 3,260 |
| 2008-11-25 | 310 | 327 | 310 | 327 | 17,000 | 3,270 |
| 2008-11-21 | 303 | 315 | 302 | 315 | 16,000 | 3,150 |
| 2008-11-20 | 328 | 328 | 318 | 318 | 5,000 | 3,180 |
| 2008-11-19 | 333 | 333 | 328 | 328 | 12,000 | 3,280 |
| 2008-11-18 | 332 | 332 | 326 | 328 | 9,000 | 3,280 |
| 2008-11-17 | 325 | 331 | 325 | 331 | 10,000 | 3,310 |
| 2008-11-14 | 320 | 325 | 320 | 325 | 8,000 | 3,250 |
| 2008-11-13 | 315 | 318 | 315 | 318 | 6,000 | 3,180 |
| 2008-11-12 | 327 | 327 | 327 | 327 | 1,000 | 3,270 |
| 2008-11-11 | 336 | 336 | 327 | 327 | 9,000 | 3,270 |
| 2008-11-10 | 341 | 341 | 327 | 338 | 13,000 | 3,380 |
| 2008-11-07 | 321 | 334 | 320 | 334 | 13,000 | 3,340 |
| 2008-11-06 | 336 | 336 | 313 | 325 | 17,000 | 3,250 |
| 2008-11-05 | 321 | 340 | 321 | 340 | 12,000 | 3,400 |
| 2008-11-04 | 309 | 324 | 309 | 322 | 10,000 | 3,220 |
| 2008-10-31 | 307 | 317 | 307 | 313 | 11,000 | 3,130 |
| 2008-10-30 | 286 | 292 | 286 | 292 | 10,000 | 2,920 |
| 2008-10-29 | 315 | 315 | 290 | 296 | 10,000 | 2,960 |
| 2008-10-28 | 300 | 302 | 280 | 302 | 18,000 | 3,020 |
| 2008-10-27 | 305 | 306 | 305 | 305 | 13,000 | 3,050 |
| 2008-10-24 | 315 | 315 | 300 | 305 | 12,000 | 3,050 |
| 2008-10-23 | 318 | 319 | 315 | 315 | 12,000 | 3,150 |
| 2008-10-22 | 308 | 323 | 308 | 318 | 7,000 | 3,180 |
| 2008-10-21 | 325 | 325 | 313 | 313 | 8,000 | 3,130 |
| 2008-10-20 | 311 | 326 | 311 | 325 | 4,000 | 3,250 |
| 2008-10-17 | 305 | 312 | 300 | 311 | 12,000 | 3,110 |
| 2008-10-16 | 299 | 301 | 299 | 300 | 12,000 | 3,000 |
| 2008-10-15 | 303 | 303 | 299 | 299 | 11,000 | 2,990 |
| 2008-10-14 | 292 | 305 | 292 | 303 | 35,000 | 3,030 |
| 2008-10-10 | 298 | 298 | 285 | 291 | 18,000 | 2,910 |
| 2008-10-09 | 300 | 300 | 293 | 293 | 8,000 | 2,930 |
| 2008-10-08 | 303 | 312 | 300 | 300 | 31,000 | 3,000 |
| 2008-10-07 | 304 | 305 | 302 | 302 | 39,000 | 3,020 |
| 2008-10-06 | 326 | 326 | 311 | 313 | 17,000 | 3,130 |
| 2008-10-03 | 340 | 341 | 325 | 326 | 21,000 | 3,260 |
| 2008-10-02 | 339 | 344 | 339 | 344 | 7,000 | 3,440 |
| 2008-10-01 | 340 | 340 | 338 | 338 | 6,000 | 3,380 |
| 2008-09-30 | 343 | 343 | 324 | 330 | 21,000 | 3,300 |
| 2008-09-29 | 347 | 347 | 343 | 343 | 13,000 | 3,430 |
| 2008-09-26 | 349 | 349 | 324 | 333 | 27,000 | 3,330 |
| 2008-09-25 | 353 | 357 | 350 | 354 | 9,000 | 3,540 |
| 2008-09-24 | 354 | 359 | 354 | 358 | 14,000 | 3,580 |
| 2008-09-22 | 359 | 359 | 353 | 355 | 20,000 | 3,550 |
| 2008-09-19 | 339 | 350 | 339 | 342 | 16,000 | 3,420 |
| 2008-09-18 | 344 | 344 | 334 | 338 | 12,000 | 3,380 |
| 2008-09-17 | 345 | 345 | 334 | 344 | 13,000 | 3,440 |
| 2008-09-16 | 347 | 348 | 343 | 348 | 18,000 | 3,480 |
| 2008-09-12 | 356 | 357 | 348 | 348 | 24,000 | 3,480 |
| 2008-09-11 | 355 | 358 | 351 | 356 | 15,000 | 3,560 |
| 2008-09-10 | 340 | 350 | 340 | 350 | 11,000 | 3,500 |
| 2008-09-09 | 346 | 346 | 342 | 345 | 6,000 | 3,450 |
| 2008-09-08 | 331 | 342 | 329 | 342 | 16,000 | 3,420 |
| 2008-09-05 | 336 | 336 | 322 | 329 | 13,000 | 3,290 |
| 2008-09-04 | 345 | 345 | 341 | 341 | 7,000 | 3,410 |
| 2008-09-03 | 335 | 345 | 335 | 345 | 16,000 | 3,450 |
| 2008-09-02 | 340 | 342 | 340 | 340 | 11,000 | 3,400 |
| 2008-09-01 | 340 | 340 | 339 | 340 | 14,000 | 3,400 |
| 2008-08-29 | 330 | 340 | 329 | 340 | 19,000 | 3,400 |
| 2008-08-28 | 329 | 329 | 323 | 323 | 6,000 | 3,230 |
| 2008-08-27 | 324 | 329 | 324 | 329 | 8,000 | 3,290 |
| 2008-08-26 | 325 | 327 | 321 | 323 | 11,000 | 3,230 |
| 2008-08-25 | 319 | 330 | 319 | 326 | 13,000 | 3,260 |
| 2008-08-22 | 315 | 320 | 315 | 319 | 14,000 | 3,190 |
| 2008-08-21 | 316 | 317 | 316 | 316 | 17,000 | 3,160 |
| 2008-08-20 | 319 | 320 | 316 | 317 | 14,000 | 3,170 |
| 2008-08-19 | 322 | 323 | 318 | 319 | 13,000 | 3,190 |
| 2008-08-18 | 325 | 332 | 324 | 332 | 12,000 | 3,320 |
| 2008-08-15 | 322 | 325 | 322 | 324 | 15,000 | 3,240 |
| 2008-08-14 | 319 | 322 | 318 | 322 | 7,000 | 3,220 |
| 2008-08-13 | 324 | 324 | 317 | 317 | 6,000 | 3,170 |
| 2008-08-12 | 329 | 329 | 324 | 324 | 7,000 | 3,240 |
| 2008-08-11 | 327 | 328 | 326 | 328 | 7,000 | 3,280 |
| 2008-08-08 | 335 | 335 | 330 | 332 | 6,000 | 3,320 |
| 2008-08-07 | 348 | 348 | 340 | 341 | 4,000 | 3,410 |
| 2008-08-06 | 345 | 349 | 345 | 348 | 12,000 | 3,480 |
| 2008-08-05 | 343 | 345 | 342 | 345 | 8,000 | 3,450 |
| 2008-08-04 | 342 | 343 | 342 | 343 | 5,000 | 3,430 |
| 2008-08-01 | 346 | 349 | 342 | 342 | 14,000 | 3,420 |
| 2008-07-31 | 343 | 346 | 341 | 345 | 9,000 | 3,450 |
| 2008-07-30 | 339 | 339 | 339 | 339 | 7,000 | 3,390 |
| 2008-07-29 | 337 | 338 | 337 | 338 | 3,000 | 3,380 |
| 2008-07-28 | 341 | 343 | 341 | 342 | 7,000 | 3,420 |
| 2008-07-25 | 347 | 348 | 344 | 344 | 15,000 | 3,440 |
| 2008-07-24 | 352 | 356 | 350 | 353 | 24,000 | 3,530 |
| 2008-07-23 | 347 | 351 | 347 | 351 | 11,000 | 3,510 |
| 2008-07-22 | 346 | 349 | 346 | 346 | 9,000 | 3,460 |
| 2008-07-18 | 343 | 345 | 343 | 345 | 22,000 | 3,450 |
| 2008-07-17 | 337 | 349 | 337 | 342 | 36,000 | 3,420 |
| 2008-07-16 | 338 | 338 | 336 | 336 | 17,000 | 3,360 |
| 2008-07-15 | 341 | 341 | 332 | 337 | 8,000 | 3,370 |
| 2008-07-14 | 336 | 340 | 336 | 340 | 15,000 | 3,400 |
| 2008-07-10 | 336 | 337 | 336 | 337 | 7,000 | 3,370 |
| 2008-07-09 | 351 | 351 | 336 | 336 | 24,000 | 3,360 |
| 2008-07-08 | 348 | 348 | 348 | 348 | 4,000 | 3,480 |
| 2008-07-07 | 342 | 343 | 342 | 343 | 2,000 | 3,430 |
| 2008-07-04 | 349 | 349 | 340 | 342 | 19,000 | 3,420 |
| 2008-07-03 | 346 | 348 | 346 | 348 | 9,000 | 3,480 |
| 2008-07-02 | 350 | 350 | 349 | 349 | 4,000 | 3,490 |
| 2008-07-01 | 348 | 348 | 346 | 346 | 2,000 | 3,460 |
| 2008-06-30 | 350 | 351 | 348 | 350 | 10,000 | 3,500 |
| 2008-06-27 | 345 | 350 | 345 | 350 | 13,000 | 3,500 |
| 2008-06-26 | 349 | 349 | 347 | 348 | 5,000 | 3,480 |
| 2008-06-25 | 347 | 349 | 346 | 349 | 9,000 | 3,490 |
| 2008-06-24 | 345 | 347 | 345 | 346 | 52,000 | 3,460 |
| 2008-06-23 | 346 | 347 | 346 | 347 | 15,000 | 3,470 |
| 2008-06-20 | 358 | 359 | 351 | 351 | 18,000 | 3,510 |
| 2008-06-19 | 355 | 357 | 352 | 353 | 13,000 | 3,530 |
| 2008-06-18 | 356 | 356 | 356 | 356 | 7,000 | 3,560 |
| 2008-06-17 | 356 | 356 | 353 | 356 | 4,000 | 3,560 |
| 2008-06-16 | 349 | 354 | 349 | 352 | 24,000 | 3,520 |
| 2008-06-13 | 366 | 366 | 345 | 348 | 61,000 | 3,480 |
| 2008-06-12 | 358 | 369 | 351 | 361 | 50,000 | 3,610 |
| 2008-06-11 | 366 | 366 | 356 | 358 | 46,000 | 3,580 |
| 2008-06-10 | 374 | 374 | 371 | 371 | 15,000 | 3,710 |
| 2008-06-09 | 380 | 380 | 377 | 377 | 8,000 | 3,770 |
| 2008-06-06 | 381 | 385 | 381 | 385 | 6,000 | 3,850 |
| 2008-06-05 | 378 | 380 | 378 | 380 | 11,000 | 3,800 |
| 2008-06-04 | 382 | 383 | 381 | 383 | 11,000 | 3,830 |
| 2008-06-03 | 383 | 383 | 377 | 377 | 11,000 | 3,770 |
| 2008-06-02 | 383 | 386 | 383 | 385 | 16,000 | 3,850 |
| 2008-05-30 | 372 | 381 | 372 | 381 | 11,000 | 3,810 |
| 2008-05-29 | 368 | 377 | 365 | 375 | 10,000 | 3,750 |
| 2008-05-28 | 373 | 377 | 372 | 372 | 11,000 | 3,720 |
| 2008-05-27 | 374 | 376 | 373 | 373 | 6,000 | 3,730 |
| 2008-05-26 | 376 | 381 | 373 | 374 | 10,000 | 3,740 |
| 2008-05-23 | 374 | 379 | 374 | 376 | 9,000 | 3,760 |
| 2008-05-22 | 371 | 377 | 371 | 373 | 11,000 | 3,730 |
| 2008-05-21 | 380 | 381 | 373 | 380 | 14,000 | 3,800 |
| 2008-05-20 | 392 | 392 | 382 | 382 | 20,000 | 3,820 |
| 2008-05-19 | 387 | 391 | 385 | 391 | 12,000 | 3,910 |
| 2008-05-16 | 388 | 389 | 385 | 389 | 20,000 | 3,890 |
| 2008-05-15 | 387 | 387 | 377 | 383 | 11,000 | 3,830 |
| 2008-05-14 | 373 | 383 | 368 | 382 | 23,000 | 3,820 |
| 2008-05-13 | 373 | 376 | 368 | 373 | 9,000 | 3,730 |
| 2008-05-12 | 366 | 373 | 360 | 373 | 9,000 | 3,730 |
| 2008-05-09 | 370 | 370 | 368 | 369 | 16,000 | 3,690 |
| 2008-05-08 | 375 | 377 | 365 | 375 | 19,000 | 3,750 |
| 2008-05-07 | 385 | 385 | 371 | 375 | 19,000 | 3,750 |
| 2008-05-02 | 374 | 385 | 374 | 385 | 6,000 | 3,850 |
| 2008-05-01 | 376 | 376 | 376 | 376 | 1,000 | 3,760 |
| 2008-04-30 | 384 | 384 | 378 | 378 | 12,000 | 3,780 |
| 2008-04-28 | 383 | 384 | 375 | 384 | 19,000 | 3,840 |
| 2008-04-25 | 375 | 383 | 375 | 383 | 10,000 | 3,830 |
| 2008-04-24 | 374 | 379 | 374 | 375 | 7,000 | 3,750 |
| 2008-04-23 | 377 | 384 | 377 | 379 | 9,000 | 3,790 |
| 2008-04-22 | 387 | 387 | 377 | 381 | 3,000 | 3,810 |
| 2008-04-21 | 386 | 386 | 380 | 382 | 5,000 | 3,820 |
| 2008-04-18 | 372 | 374 | 369 | 374 | 5,000 | 3,740 |
| 2008-04-17 | 374 | 377 | 374 | 377 | 5,000 | 3,770 |
| 2008-04-16 | 364 | 364 | 360 | 364 | 7,000 | 3,640 |
| 2008-04-15 | 364 | 364 | 364 | 364 | 1,000 | 3,640 |
| 2008-04-14 | 381 | 381 | 368 | 369 | 7,000 | 3,690 |
| 2008-04-11 | 385 | 385 | 380 | 381 | 7,000 | 3,810 |
| 2008-04-10 | 384 | 385 | 380 | 385 | 6,000 | 3,850 |
| 2008-04-09 | 384 | 384 | 384 | 384 | 2,000 | 3,840 |
| 2008-04-08 | 378 | 384 | 378 | 384 | 4,000 | 3,840 |
| 2008-04-07 | 383 | 383 | 382 | 383 | 5,000 | 3,830 |
| 2008-04-04 | 383 | 384 | 380 | 382 | 7,000 | 3,820 |
| 2008-04-03 | 386 | 388 | 375 | 378 | 9,000 | 3,780 |
| 2008-04-02 | 388 | 389 | 381 | 381 | 5,000 | 3,810 |
| 2008-04-01 | 374 | 376 | 374 | 376 | 8,000 | 3,760 |
| 2008-03-31 | 386 | 386 | 376 | 376 | 12,000 | 3,760 |
| 2008-03-28 | 378 | 386 | 378 | 386 | 5,000 | 3,860 |
| 2008-03-27 | 388 | 388 | 388 | 388 | 5,000 | 3,880 |
| 2008-03-26 | 385 | 390 | 385 | 390 | 9,000 | 3,900 |
| 2008-03-25 | 398 | 403 | 395 | 395 | 10,000 | 3,950 |
| 2008-03-24 | 398 | 403 | 398 | 398 | 8,000 | 3,980 |
| 2008-03-21 | 402 | 404 | 394 | 398 | 18,000 | 3,980 |
| 2008-03-19 | 391 | 396 | 387 | 392 | 13,000 | 3,920 |
| 2008-03-18 | 383 | 391 | 382 | 390 | 6,000 | 3,900 |
| 2008-03-17 | 385 | 385 | 382 | 382 | 13,000 | 3,820 |
| 2008-03-14 | 381 | 386 | 381 | 385 | 51,000 | 3,850 |
| 2008-03-13 | 383 | 384 | 381 | 381 | 11,000 | 3,810 |
| 2008-03-12 | 390 | 394 | 390 | 390 | 10,000 | 3,900 |
| 2008-03-11 | 371 | 371 | 369 | 370 | 12,000 | 3,700 |
| 2008-03-10 | 377 | 379 | 375 | 376 | 7,000 | 3,760 |
| 2008-03-07 | 382 | 382 | 377 | 377 | 10,000 | 3,770 |
| 2008-03-06 | 381 | 382 | 381 | 382 | 10,000 | 3,820 |
| 2008-03-05 | 379 | 380 | 378 | 380 | 16,000 | 3,800 |
| 2008-03-04 | 375 | 384 | 375 | 384 | 15,000 | 3,840 |
| 2008-03-03 | 372 | 375 | 372 | 375 | 8,000 | 3,750 |
| 2008-02-29 | 379 | 383 | 379 | 381 | 23,000 | 3,810 |
| 2008-02-28 | 377 | 379 | 376 | 379 | 13,000 | 3,790 |
| 2008-02-27 | 372 | 376 | 371 | 372 | 27,000 | 3,720 |
| 2008-02-26 | 386 | 386 | 370 | 371 | 23,000 | 3,710 |
| 2008-02-25 | 382 | 387 | 380 | 386 | 16,000 | 3,860 |
| 2008-02-22 | 380 | 380 | 377 | 379 | 11,000 | 3,790 |
| 2008-02-21 | 379 | 385 | 379 | 385 | 16,000 | 3,850 |
| 2008-02-20 | 383 | 385 | 377 | 377 | 15,000 | 3,770 |
| 2008-02-19 | 371 | 392 | 371 | 392 | 33,000 | 3,920 |
| 2008-02-18 | 380 | 380 | 372 | 374 | 47,000 | 3,740 |
| 2008-02-15 | 388 | 389 | 385 | 385 | 25,000 | 3,850 |
| 2008-02-14 | 395 | 395 | 387 | 387 | 41,000 | 3,870 |
| 2008-02-13 | 397 | 399 | 395 | 395 | 16,000 | 3,950 |
| 2008-02-12 | 401 | 405 | 397 | 397 | 15,000 | 3,970 |
| 2008-02-08 | 405 | 406 | 401 | 403 | 14,000 | 4,030 |
| 2008-02-07 | 389 | 400 | 389 | 396 | 11,000 | 3,960 |
| 2008-02-06 | 404 | 406 | 393 | 394 | 20,000 | 3,940 |
| 2008-02-05 | 398 | 405 | 397 | 404 | 15,000 | 4,040 |
| 2008-02-04 | 393 | 398 | 393 | 397 | 8,000 | 3,970 |
| 2008-02-01 | 386 | 393 | 386 | 393 | 7,000 | 3,930 |
| 2008-01-31 | 375 | 388 | 375 | 386 | 15,000 | 3,860 |
| 2008-01-30 | 375 | 376 | 375 | 375 | 8,000 | 3,750 |
| 2008-01-29 | 375 | 378 | 375 | 378 | 12,000 | 3,780 |
| 2008-01-28 | 375 | 375 | 375 | 375 | 11,000 | 3,750 |
| 2008-01-25 | 360 | 365 | 360 | 365 | 4,000 | 3,650 |
| 2008-01-24 | 353 | 356 | 353 | 355 | 17,000 | 3,550 |
| 2008-01-23 | 346 | 352 | 346 | 352 | 14,000 | 3,520 |
| 2008-01-22 | 358 | 360 | 347 | 347 | 25,000 | 3,470 |
| 2008-01-21 | 361 | 363 | 360 | 360 | 14,000 | 3,600 |
| 2008-01-18 | 355 | 374 | 355 | 369 | 12,000 | 3,690 |
| 2008-01-17 | 367 | 377 | 367 | 375 | 9,000 | 3,750 |
| 2008-01-16 | 371 | 372 | 360 | 367 | 24,000 | 3,670 |
| 2008-01-15 | 380 | 381 | 379 | 379 | 25,000 | 3,790 |
| 2008-01-11 | 388 | 388 | 381 | 382 | 18,000 | 3,820 |
| 2008-01-10 | 385 | 391 | 385 | 388 | 17,000 | 3,880 |
| 2008-01-09 | 386 | 390 | 386 | 390 | 20,000 | 3,900 |
| 2008-01-08 | 381 | 383 | 380 | 381 | 22,000 | 3,810 |
| 2008-01-07 | 390 | 390 | 380 | 381 | 28,000 | 3,810 |
| 2008-01-04 | 380 | 390 | 380 | 390 | 4,000 | 3,900 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
