7916 光村印刷(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 304 | 305 | 303 | 303 | 7,000 | 3,030 |
| 2009-12-29 | 300 | 305 | 300 | 303 | 4,000 | 3,030 |
| 2009-12-28 | 300 | 300 | 299 | 299 | 10,000 | 2,990 |
| 2009-12-25 | 295 | 297 | 295 | 297 | 11,000 | 2,970 |
| 2009-12-24 | 306 | 308 | 300 | 300 | 16,000 | 3,000 |
| 2009-12-22 | 306 | 306 | 305 | 305 | 17,000 | 3,050 |
| 2009-12-21 | 301 | 301 | 301 | 301 | 6,000 | 3,010 |
| 2009-12-18 | 301 | 301 | 300 | 301 | 15,000 | 3,010 |
| 2009-12-17 | 298 | 304 | 298 | 299 | 15,000 | 2,990 |
| 2009-12-16 | 299 | 299 | 296 | 297 | 14,000 | 2,970 |
| 2009-12-15 | 291 | 291 | 288 | 289 | 6,000 | 2,890 |
| 2009-12-14 | 289 | 289 | 285 | 286 | 9,000 | 2,860 |
| 2009-12-11 | 286 | 290 | 285 | 285 | 32,000 | 2,850 |
| 2009-12-10 | 290 | 290 | 285 | 285 | 11,000 | 2,850 |
| 2009-12-09 | 290 | 290 | 285 | 285 | 10,000 | 2,850 |
| 2009-12-08 | 285 | 290 | 285 | 288 | 10,000 | 2,880 |
| 2009-12-07 | 293 | 293 | 288 | 288 | 7,000 | 2,880 |
| 2009-12-04 | 293 | 293 | 290 | 290 | 4,000 | 2,900 |
| 2009-12-03 | 288 | 290 | 287 | 290 | 23,000 | 2,900 |
| 2009-12-02 | 283 | 288 | 281 | 286 | 15,000 | 2,860 |
| 2009-12-01 | 284 | 284 | 279 | 282 | 17,000 | 2,820 |
| 2009-11-30 | 280 | 282 | 279 | 281 | 22,000 | 2,810 |
| 2009-11-27 | 285 | 285 | 278 | 279 | 10,000 | 2,790 |
| 2009-11-26 | 280 | 290 | 280 | 286 | 5,000 | 2,860 |
| 2009-11-25 | 280 | 281 | 280 | 280 | 7,000 | 2,800 |
| 2009-11-24 | 286 | 286 | 283 | 283 | 16,000 | 2,830 |
| 2009-11-20 | 299 | 299 | 290 | 290 | 8,000 | 2,900 |
| 2009-11-19 | 302 | 302 | 291 | 292 | 7,000 | 2,920 |
| 2009-11-18 | 301 | 301 | 290 | 294 | 24,000 | 2,940 |
| 2009-11-17 | 305 | 305 | 292 | 292 | 11,000 | 2,920 |
| 2009-11-16 | 294 | 299 | 294 | 297 | 13,000 | 2,970 |
| 2009-11-13 | 296 | 296 | 291 | 292 | 18,000 | 2,920 |
| 2009-11-12 | 302 | 302 | 288 | 296 | 16,000 | 2,960 |
| 2009-11-11 | 303 | 306 | 303 | 303 | 6,000 | 3,030 |
| 2009-11-10 | 300 | 305 | 300 | 304 | 10,000 | 3,040 |
| 2009-11-09 | 309 | 309 | 302 | 302 | 8,000 | 3,020 |
| 2009-11-06 | 313 | 313 | 304 | 306 | 15,000 | 3,060 |
| 2009-11-05 | 316 | 316 | 312 | 313 | 13,000 | 3,130 |
| 2009-11-04 | 315 | 315 | 310 | 311 | 5,000 | 3,110 |
| 2009-11-02 | 320 | 320 | 314 | 315 | 11,000 | 3,150 |
| 2009-10-30 | 314 | 321 | 314 | 320 | 8,000 | 3,200 |
| 2009-10-29 | 304 | 310 | 304 | 309 | 20,000 | 3,090 |
| 2009-10-28 | 312 | 312 | 307 | 308 | 10,000 | 3,080 |
| 2009-10-27 | 310 | 317 | 310 | 317 | 22,000 | 3,170 |
| 2009-10-26 | 305 | 309 | 305 | 309 | 10,000 | 3,090 |
| 2009-10-23 | 321 | 322 | 314 | 315 | 9,000 | 3,150 |
| 2009-10-22 | 320 | 321 | 315 | 316 | 9,000 | 3,160 |
| 2009-10-21 | 324 | 324 | 321 | 321 | 7,000 | 3,210 |
| 2009-10-20 | 331 | 331 | 324 | 324 | 17,000 | 3,240 |
| 2009-10-19 | 326 | 329 | 326 | 326 | 14,000 | 3,260 |
| 2009-10-16 | 329 | 329 | 325 | 326 | 13,000 | 3,260 |
| 2009-10-15 | 330 | 330 | 319 | 320 | 21,000 | 3,200 |
| 2009-10-14 | 333 | 333 | 322 | 322 | 14,000 | 3,220 |
| 2009-10-13 | 331 | 331 | 324 | 325 | 10,000 | 3,250 |
| 2009-10-09 | 320 | 326 | 320 | 326 | 9,000 | 3,260 |
| 2009-10-08 | 323 | 331 | 323 | 330 | 8,000 | 3,300 |
| 2009-10-07 | 320 | 328 | 320 | 323 | 18,000 | 3,230 |
| 2009-10-05 | 324 | 324 | 315 | 320 | 10,000 | 3,200 |
| 2009-10-02 | 328 | 328 | 323 | 324 | 4,000 | 3,240 |
| 2009-10-01 | 328 | 333 | 328 | 333 | 7,000 | 3,330 |
| 2009-09-30 | 330 | 335 | 330 | 335 | 8,000 | 3,350 |
| 2009-09-29 | 333 | 333 | 328 | 329 | 6,000 | 3,290 |
| 2009-09-28 | 327 | 333 | 327 | 333 | 9,000 | 3,330 |
| 2009-09-25 | 330 | 330 | 328 | 328 | 5,000 | 3,280 |
| 2009-09-24 | 334 | 334 | 326 | 331 | 11,000 | 3,310 |
| 2009-09-18 | 320 | 325 | 320 | 324 | 8,000 | 3,240 |
| 2009-09-17 | 324 | 325 | 323 | 324 | 5,000 | 3,240 |
| 2009-09-16 | 327 | 327 | 326 | 326 | 14,000 | 3,260 |
| 2009-09-15 | 326 | 326 | 326 | 326 | 1,000 | 3,260 |
| 2009-09-14 | 330 | 330 | 326 | 326 | 7,000 | 3,260 |
| 2009-09-11 | 342 | 342 | 333 | 334 | 29,000 | 3,340 |
| 2009-09-10 | 344 | 344 | 340 | 340 | 7,000 | 3,400 |
| 2009-09-09 | 344 | 344 | 340 | 340 | 4,000 | 3,400 |
| 2009-09-08 | 344 | 344 | 340 | 340 | 7,000 | 3,400 |
| 2009-09-07 | 344 | 344 | 343 | 343 | 3,000 | 3,430 |
| 2009-09-04 | 341 | 341 | 336 | 337 | 6,000 | 3,370 |
| 2009-09-03 | 338 | 342 | 337 | 339 | 13,000 | 3,390 |
| 2009-09-02 | 338 | 343 | 338 | 338 | 6,000 | 3,380 |
| 2009-09-01 | 346 | 346 | 341 | 342 | 12,000 | 3,420 |
| 2009-08-31 | 344 | 347 | 343 | 346 | 7,000 | 3,460 |
| 2009-08-28 | 338 | 342 | 338 | 342 | 5,000 | 3,420 |
| 2009-08-27 | 346 | 346 | 341 | 342 | 4,000 | 3,420 |
| 2009-08-26 | 346 | 346 | 342 | 342 | 16,000 | 3,420 |
| 2009-08-25 | 345 | 350 | 345 | 346 | 10,000 | 3,460 |
| 2009-08-24 | 341 | 344 | 341 | 344 | 3,000 | 3,440 |
| 2009-08-21 | 344 | 344 | 339 | 342 | 6,000 | 3,420 |
| 2009-08-20 | 344 | 345 | 344 | 345 | 7,000 | 3,450 |
| 2009-08-19 | 345 | 345 | 340 | 340 | 3,000 | 3,400 |
| 2009-08-18 | 346 | 346 | 346 | 346 | 2,000 | 3,460 |
| 2009-08-17 | 345 | 346 | 343 | 346 | 9,000 | 3,460 |
| 2009-08-14 | 339 | 345 | 339 | 345 | 20,000 | 3,450 |
| 2009-08-13 | 337 | 339 | 337 | 338 | 9,000 | 3,380 |
| 2009-08-12 | 343 | 344 | 341 | 341 | 10,000 | 3,410 |
| 2009-08-11 | 342 | 342 | 342 | 342 | 5,000 | 3,420 |
| 2009-08-10 | 342 | 342 | 338 | 340 | 8,000 | 3,400 |
| 2009-08-07 | 337 | 342 | 337 | 337 | 7,000 | 3,370 |
| 2009-08-06 | 343 | 344 | 340 | 340 | 16,000 | 3,400 |
| 2009-08-05 | 350 | 350 | 347 | 347 | 11,000 | 3,470 |
| 2009-08-04 | 344 | 349 | 344 | 348 | 9,000 | 3,480 |
| 2009-08-03 | 341 | 344 | 336 | 344 | 15,000 | 3,440 |
| 2009-07-31 | 340 | 340 | 337 | 337 | 11,000 | 3,370 |
| 2009-07-30 | 339 | 339 | 338 | 339 | 5,000 | 3,390 |
| 2009-07-29 | 334 | 337 | 334 | 337 | 13,000 | 3,370 |
| 2009-07-28 | 345 | 345 | 344 | 344 | 2,000 | 3,440 |
| 2009-07-27 | 344 | 344 | 339 | 344 | 5,000 | 3,440 |
| 2009-07-24 | 342 | 342 | 336 | 337 | 10,000 | 3,370 |
| 2009-07-23 | 342 | 342 | 342 | 342 | 5,000 | 3,420 |
| 2009-07-22 | 347 | 347 | 340 | 340 | 21,000 | 3,400 |
| 2009-07-21 | 353 | 353 | 340 | 340 | 9,000 | 3,400 |
| 2009-07-17 | 350 | 352 | 350 | 352 | 15,000 | 3,520 |
| 2009-07-16 | 349 | 349 | 342 | 342 | 10,000 | 3,420 |
| 2009-07-15 | 342 | 342 | 335 | 335 | 7,000 | 3,350 |
| 2009-07-14 | 352 | 352 | 337 | 337 | 15,000 | 3,370 |
| 2009-07-13 | 347 | 351 | 338 | 338 | 9,000 | 3,380 |
| 2009-07-10 | 353 | 353 | 343 | 344 | 15,000 | 3,440 |
| 2009-07-09 | 353 | 355 | 352 | 352 | 16,000 | 3,520 |
| 2009-07-08 | 349 | 352 | 349 | 352 | 14,000 | 3,520 |
| 2009-07-07 | 353 | 353 | 347 | 347 | 9,000 | 3,470 |
| 2009-07-06 | 352 | 352 | 352 | 352 | 1,000 | 3,520 |
| 2009-07-03 | 336 | 352 | 336 | 352 | 10,000 | 3,520 |
| 2009-07-02 | 351 | 351 | 341 | 341 | 27,000 | 3,410 |
| 2009-07-01 | 340 | 349 | 340 | 347 | 20,000 | 3,470 |
| 2009-06-30 | 338 | 339 | 334 | 339 | 11,000 | 3,390 |
| 2009-06-29 | 333 | 336 | 332 | 333 | 19,000 | 3,330 |
| 2009-06-26 | 334 | 334 | 329 | 332 | 4,000 | 3,320 |
| 2009-06-25 | 326 | 331 | 326 | 331 | 6,000 | 3,310 |
| 2009-06-24 | 326 | 327 | 326 | 327 | 6,000 | 3,270 |
| 2009-06-23 | 331 | 331 | 324 | 325 | 11,000 | 3,250 |
| 2009-06-22 | 336 | 336 | 328 | 331 | 11,000 | 3,310 |
| 2009-06-19 | 329 | 330 | 328 | 330 | 5,000 | 3,300 |
| 2009-06-18 | 335 | 337 | 335 | 336 | 11,000 | 3,360 |
| 2009-06-17 | 333 | 333 | 328 | 330 | 9,000 | 3,300 |
| 2009-06-16 | 337 | 337 | 330 | 330 | 14,000 | 3,300 |
| 2009-06-15 | 335 | 338 | 331 | 337 | 22,000 | 3,370 |
| 2009-06-12 | 325 | 327 | 325 | 327 | 19,000 | 3,270 |
| 2009-06-11 | 321 | 321 | 320 | 320 | 2,000 | 3,200 |
| 2009-06-10 | 324 | 324 | 324 | 324 | 1,000 | 3,240 |
| 2009-06-09 | 321 | 321 | 321 | 321 | 3,000 | 3,210 |
| 2009-06-08 | 320 | 324 | 320 | 323 | 5,000 | 3,230 |
| 2009-06-05 | 319 | 319 | 316 | 316 | 7,000 | 3,160 |
| 2009-06-04 | 319 | 319 | 319 | 319 | 7,000 | 3,190 |
| 2009-06-03 | 317 | 318 | 314 | 315 | 19,000 | 3,150 |
| 2009-06-02 | 322 | 322 | 316 | 316 | 23,000 | 3,160 |
| 2009-06-01 | 328 | 330 | 327 | 327 | 8,000 | 3,270 |
| 2009-05-29 | 327 | 328 | 327 | 327 | 5,000 | 3,270 |
| 2009-05-28 | 328 | 332 | 328 | 332 | 4,000 | 3,320 |
| 2009-05-27 | 326 | 333 | 326 | 331 | 8,000 | 3,310 |
| 2009-05-26 | 326 | 327 | 319 | 325 | 16,000 | 3,250 |
| 2009-05-22 | 318 | 318 | 318 | 318 | 2,000 | 3,180 |
| 2009-05-21 | 325 | 325 | 318 | 318 | 6,000 | 3,180 |
| 2009-05-20 | 328 | 328 | 327 | 328 | 7,000 | 3,280 |
| 2009-05-19 | 315 | 319 | 315 | 319 | 7,000 | 3,190 |
| 2009-05-18 | 321 | 321 | 315 | 315 | 9,000 | 3,150 |
| 2009-05-15 | 318 | 323 | 318 | 322 | 19,000 | 3,220 |
| 2009-05-14 | 312 | 312 | 306 | 306 | 10,000 | 3,060 |
| 2009-05-13 | 316 | 319 | 316 | 319 | 3,000 | 3,190 |
| 2009-05-12 | 321 | 321 | 316 | 321 | 3,000 | 3,210 |
| 2009-05-11 | 319 | 319 | 319 | 319 | 4,000 | 3,190 |
| 2009-05-08 | 319 | 319 | 314 | 314 | 6,000 | 3,140 |
| 2009-05-07 | 333 | 333 | 306 | 309 | 27,000 | 3,090 |
| 2009-05-01 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
| 2009-04-30 | 328 | 328 | 315 | 318 | 15,000 | 3,180 |
| 2009-04-28 | 323 | 327 | 322 | 322 | 6,000 | 3,220 |
| 2009-04-27 | 329 | 331 | 327 | 327 | 9,000 | 3,270 |
| 2009-04-24 | 328 | 329 | 328 | 328 | 8,000 | 3,280 |
| 2009-04-23 | 337 | 337 | 336 | 337 | 5,000 | 3,370 |
| 2009-04-22 | 343 | 343 | 337 | 337 | 8,000 | 3,370 |
| 2009-04-21 | 351 | 351 | 343 | 343 | 4,000 | 3,430 |
| 2009-04-20 | 355 | 356 | 355 | 355 | 6,000 | 3,550 |
| 2009-04-17 | 355 | 355 | 350 | 350 | 7,000 | 3,500 |
| 2009-04-16 | 340 | 350 | 340 | 350 | 25,000 | 3,500 |
| 2009-04-15 | 338 | 339 | 338 | 339 | 7,000 | 3,390 |
| 2009-04-14 | 341 | 343 | 333 | 343 | 8,000 | 3,430 |
| 2009-04-13 | 345 | 350 | 345 | 346 | 6,000 | 3,460 |
| 2009-04-10 | 353 | 353 | 347 | 347 | 3,000 | 3,470 |
| 2009-04-09 | 349 | 350 | 349 | 349 | 6,000 | 3,490 |
| 2009-04-08 | 347 | 348 | 346 | 347 | 9,000 | 3,470 |
| 2009-04-07 | 350 | 350 | 341 | 343 | 4,000 | 3,430 |
| 2009-04-06 | 340 | 345 | 340 | 345 | 5,000 | 3,450 |
| 2009-04-03 | 344 | 345 | 339 | 345 | 8,000 | 3,450 |
| 2009-04-02 | 342 | 344 | 332 | 344 | 11,000 | 3,440 |
| 2009-04-01 | 338 | 338 | 333 | 337 | 14,000 | 3,370 |
| 2009-03-31 | 343 | 343 | 338 | 343 | 12,000 | 3,430 |
| 2009-03-30 | 338 | 348 | 338 | 347 | 24,000 | 3,470 |
| 2009-03-27 | 345 | 348 | 343 | 343 | 7,000 | 3,430 |
| 2009-03-26 | 349 | 349 | 334 | 335 | 7,000 | 3,350 |
| 2009-03-25 | 351 | 351 | 341 | 350 | 11,000 | 3,500 |
| 2009-03-24 | 361 | 361 | 354 | 356 | 23,000 | 3,560 |
| 2009-03-23 | 340 | 350 | 335 | 350 | 12,000 | 3,500 |
| 2009-03-19 | 339 | 339 | 338 | 338 | 7,000 | 3,380 |
| 2009-03-18 | 330 | 335 | 324 | 331 | 11,000 | 3,310 |
| 2009-03-17 | 329 | 330 | 324 | 330 | 8,000 | 3,300 |
| 2009-03-16 | 315 | 326 | 315 | 324 | 21,000 | 3,240 |
| 2009-03-13 | 294 | 308 | 294 | 307 | 30,000 | 3,070 |
| 2009-03-12 | 318 | 318 | 303 | 304 | 12,000 | 3,040 |
| 2009-03-11 | 315 | 315 | 305 | 314 | 12,000 | 3,140 |
| 2009-03-10 | 312 | 312 | 310 | 310 | 5,000 | 3,100 |
| 2009-03-09 | 308 | 315 | 308 | 312 | 13,000 | 3,120 |
| 2009-03-06 | 306 | 310 | 303 | 309 | 16,000 | 3,090 |
| 2009-03-05 | 300 | 309 | 300 | 306 | 14,000 | 3,060 |
| 2009-03-04 | 289 | 294 | 284 | 292 | 11,000 | 2,920 |
| 2009-03-03 | 284 | 304 | 284 | 304 | 3,000 | 3,040 |
| 2009-03-02 | 304 | 304 | 289 | 294 | 10,000 | 2,940 |
| 2009-02-27 | 300 | 308 | 299 | 308 | 9,000 | 3,080 |
| 2009-02-26 | 284 | 299 | 284 | 299 | 15,000 | 2,990 |
| 2009-02-25 | 295 | 295 | 288 | 294 | 13,000 | 2,940 |
| 2009-02-24 | 294 | 300 | 294 | 300 | 6,000 | 3,000 |
| 2009-02-23 | 292 | 294 | 292 | 294 | 4,000 | 2,940 |
| 2009-02-20 | 304 | 309 | 304 | 307 | 8,000 | 3,070 |
| 2009-02-19 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 2009-02-18 | 300 | 301 | 300 | 301 | 6,000 | 3,010 |
| 2009-02-17 | 311 | 311 | 310 | 311 | 10,000 | 3,110 |
| 2009-02-16 | 313 | 313 | 308 | 310 | 5,000 | 3,100 |
| 2009-02-13 | 309 | 309 | 304 | 308 | 5,000 | 3,080 |
| 2009-02-12 | 305 | 310 | 303 | 304 | 5,000 | 3,040 |
| 2009-02-10 | 314 | 314 | 309 | 312 | 9,000 | 3,120 |
| 2009-02-09 | 306 | 306 | 306 | 306 | 3,000 | 3,060 |
| 2009-02-06 | 312 | 312 | 306 | 306 | 5,000 | 3,060 |
| 2009-02-05 | 306 | 309 | 301 | 309 | 11,000 | 3,090 |
| 2009-02-04 | 302 | 306 | 297 | 302 | 6,000 | 3,020 |
| 2009-02-03 | 311 | 311 | 300 | 300 | 21,000 | 3,000 |
| 2009-02-02 | 311 | 312 | 311 | 312 | 10,000 | 3,120 |
| 2009-01-30 | 313 | 313 | 310 | 311 | 12,000 | 3,110 |
| 2009-01-29 | 304 | 313 | 304 | 313 | 8,000 | 3,130 |
| 2009-01-28 | 304 | 304 | 304 | 304 | 1,000 | 3,040 |
| 2009-01-27 | 302 | 303 | 302 | 303 | 7,000 | 3,030 |
| 2009-01-26 | 303 | 311 | 303 | 303 | 4,000 | 3,030 |
| 2009-01-23 | 299 | 304 | 299 | 302 | 6,000 | 3,020 |
| 2009-01-22 | 318 | 319 | 312 | 314 | 7,000 | 3,140 |
| 2009-01-21 | 317 | 322 | 317 | 322 | 4,000 | 3,220 |
| 2009-01-20 | 325 | 325 | 319 | 321 | 12,000 | 3,210 |
| 2009-01-19 | 317 | 317 | 317 | 317 | 4,000 | 3,170 |
| 2009-01-16 | 312 | 317 | 311 | 317 | 7,000 | 3,170 |
| 2009-01-15 | 320 | 320 | 311 | 311 | 8,000 | 3,110 |
| 2009-01-14 | 308 | 311 | 308 | 311 | 2,000 | 3,110 |
| 2009-01-13 | 320 | 322 | 312 | 312 | 11,000 | 3,120 |
| 2009-01-09 | 347 | 347 | 335 | 335 | 11,000 | 3,350 |
| 2009-01-08 | 348 | 349 | 348 | 348 | 7,000 | 3,480 |
| 2009-01-07 | 345 | 349 | 345 | 349 | 23,000 | 3,490 |
| 2009-01-06 | 342 | 344 | 342 | 344 | 7,000 | 3,440 |
| 2009-01-05 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
