7916 光村印刷(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 287 | 288 | 283 | 288 | 14,000 | 2,880 |
| 2010-12-29 | 282 | 289 | 282 | 287 | 11,000 | 2,870 |
| 2010-12-27 | 287 | 287 | 280 | 284 | 26,000 | 2,840 |
| 2010-12-24 | 277 | 279 | 277 | 279 | 20,000 | 2,790 |
| 2010-12-22 | 278 | 279 | 277 | 277 | 15,000 | 2,770 |
| 2010-12-21 | 276 | 279 | 276 | 279 | 10,000 | 2,790 |
| 2010-12-20 | 272 | 278 | 272 | 276 | 15,000 | 2,760 |
| 2010-12-17 | 274 | 274 | 273 | 274 | 8,000 | 2,740 |
| 2010-12-16 | 275 | 277 | 275 | 277 | 27,000 | 2,770 |
| 2010-12-15 | 274 | 276 | 273 | 275 | 31,000 | 2,750 |
| 2010-12-14 | 269 | 273 | 269 | 273 | 14,000 | 2,730 |
| 2010-12-13 | 275 | 275 | 269 | 272 | 9,000 | 2,720 |
| 2010-12-10 | 267 | 269 | 267 | 268 | 47,000 | 2,680 |
| 2010-12-09 | 264 | 267 | 264 | 267 | 12,000 | 2,670 |
| 2010-12-08 | 262 | 265 | 262 | 264 | 16,000 | 2,640 |
| 2010-12-07 | 260 | 263 | 260 | 263 | 14,000 | 2,630 |
| 2010-12-06 | 258 | 260 | 258 | 260 | 14,000 | 2,600 |
| 2010-12-03 | 258 | 258 | 255 | 255 | 10,000 | 2,550 |
| 2010-12-02 | 255 | 263 | 255 | 256 | 19,000 | 2,560 |
| 2010-12-01 | 255 | 255 | 255 | 255 | 9,000 | 2,550 |
| 2010-11-30 | 256 | 262 | 255 | 255 | 19,000 | 2,550 |
| 2010-11-29 | 257 | 257 | 256 | 256 | 10,000 | 2,560 |
| 2010-11-26 | 258 | 260 | 258 | 258 | 6,000 | 2,580 |
| 2010-11-25 | 260 | 260 | 256 | 256 | 13,000 | 2,560 |
| 2010-11-24 | 253 | 262 | 252 | 255 | 34,000 | 2,550 |
| 2010-11-22 | 263 | 263 | 245 | 254 | 23,000 | 2,540 |
| 2010-11-19 | 256 | 263 | 256 | 263 | 6,000 | 2,630 |
| 2010-11-18 | 255 | 264 | 255 | 259 | 31,000 | 2,590 |
| 2010-11-17 | 252 | 255 | 252 | 255 | 30,000 | 2,550 |
| 2010-11-16 | 249 | 252 | 247 | 252 | 38,000 | 2,520 |
| 2010-11-15 | 245 | 246 | 244 | 244 | 12,000 | 2,440 |
| 2010-11-12 | 243 | 246 | 243 | 245 | 6,000 | 2,450 |
| 2010-11-11 | 242 | 243 | 242 | 243 | 8,000 | 2,430 |
| 2010-11-10 | 238 | 245 | 238 | 243 | 16,000 | 2,430 |
| 2010-11-09 | 240 | 241 | 240 | 241 | 7,000 | 2,410 |
| 2010-11-08 | 248 | 253 | 247 | 247 | 14,000 | 2,470 |
| 2010-11-05 | 249 | 256 | 249 | 254 | 13,000 | 2,540 |
| 2010-11-04 | 241 | 258 | 241 | 248 | 13,000 | 2,480 |
| 2010-11-02 | 255 | 255 | 240 | 241 | 24,000 | 2,410 |
| 2010-11-01 | 239 | 252 | 239 | 248 | 13,000 | 2,480 |
| 2010-10-29 | 244 | 247 | 235 | 239 | 30,000 | 2,390 |
| 2010-10-28 | 266 | 266 | 246 | 247 | 33,000 | 2,470 |
| 2010-10-27 | 266 | 266 | 266 | 266 | 6,000 | 2,660 |
| 2010-10-26 | 268 | 270 | 267 | 267 | 24,000 | 2,670 |
| 2010-10-25 | 276 | 276 | 268 | 269 | 12,000 | 2,690 |
| 2010-10-22 | 272 | 273 | 269 | 270 | 9,000 | 2,700 |
| 2010-10-21 | 274 | 274 | 268 | 268 | 13,000 | 2,680 |
| 2010-10-20 | 276 | 276 | 271 | 272 | 17,000 | 2,720 |
| 2010-10-19 | 275 | 282 | 275 | 277 | 16,000 | 2,770 |
| 2010-10-18 | 276 | 277 | 272 | 277 | 16,000 | 2,770 |
| 2010-10-15 | 281 | 281 | 280 | 280 | 11,000 | 2,800 |
| 2010-10-14 | 277 | 282 | 276 | 281 | 11,000 | 2,810 |
| 2010-10-13 | 275 | 276 | 275 | 276 | 16,000 | 2,760 |
| 2010-10-12 | 281 | 281 | 278 | 278 | 9,000 | 2,780 |
| 2010-10-08 | 285 | 290 | 283 | 284 | 30,000 | 2,840 |
| 2010-10-07 | 290 | 290 | 289 | 290 | 6,000 | 2,900 |
| 2010-10-06 | 292 | 292 | 289 | 289 | 6,000 | 2,890 |
| 2010-10-05 | 283 | 291 | 283 | 291 | 19,000 | 2,910 |
| 2010-10-04 | 292 | 292 | 291 | 291 | 8,000 | 2,910 |
| 2010-10-01 | 295 | 298 | 295 | 298 | 4,000 | 2,980 |
| 2010-09-30 | 302 | 303 | 296 | 297 | 13,000 | 2,970 |
| 2010-09-29 | 297 | 302 | 297 | 302 | 17,000 | 3,020 |
| 2010-09-28 | 305 | 305 | 289 | 296 | 33,000 | 2,960 |
| 2010-09-27 | 298 | 305 | 298 | 305 | 12,000 | 3,050 |
| 2010-09-24 | 299 | 303 | 294 | 303 | 14,000 | 3,030 |
| 2010-09-22 | 300 | 302 | 300 | 301 | 9,000 | 3,010 |
| 2010-09-21 | 309 | 309 | 304 | 304 | 9,000 | 3,040 |
| 2010-09-17 | 307 | 309 | 305 | 309 | 7,000 | 3,090 |
| 2010-09-16 | 308 | 308 | 308 | 308 | 13,000 | 3,080 |
| 2010-09-15 | 303 | 308 | 303 | 307 | 8,000 | 3,070 |
| 2010-09-14 | 310 | 310 | 306 | 308 | 24,000 | 3,080 |
| 2010-09-13 | 304 | 304 | 302 | 304 | 5,000 | 3,040 |
| 2010-09-10 | 308 | 309 | 304 | 304 | 32,000 | 3,040 |
| 2010-09-09 | 296 | 302 | 296 | 302 | 5,000 | 3,020 |
| 2010-09-08 | 297 | 298 | 297 | 298 | 3,000 | 2,980 |
| 2010-09-07 | 297 | 302 | 297 | 302 | 4,000 | 3,020 |
| 2010-09-06 | 302 | 302 | 297 | 297 | 2,000 | 2,970 |
| 2010-09-03 | 296 | 304 | 296 | 304 | 17,000 | 3,040 |
| 2010-09-02 | 300 | 302 | 297 | 297 | 7,000 | 2,970 |
| 2010-09-01 | 302 | 302 | 297 | 297 | 13,000 | 2,970 |
| 2010-08-31 | 307 | 307 | 300 | 302 | 18,000 | 3,020 |
| 2010-08-30 | 304 | 307 | 304 | 307 | 10,000 | 3,070 |
| 2010-08-27 | 297 | 304 | 297 | 304 | 10,000 | 3,040 |
| 2010-08-26 | 293 | 297 | 293 | 297 | 4,000 | 2,970 |
| 2010-08-25 | 286 | 299 | 286 | 293 | 4,000 | 2,930 |
| 2010-08-24 | 288 | 294 | 288 | 294 | 6,000 | 2,940 |
| 2010-08-23 | 296 | 298 | 296 | 296 | 7,000 | 2,960 |
| 2010-08-20 | 302 | 302 | 296 | 296 | 6,000 | 2,960 |
| 2010-08-19 | 304 | 304 | 301 | 302 | 6,000 | 3,020 |
| 2010-08-18 | 301 | 304 | 301 | 304 | 4,000 | 3,040 |
| 2010-08-17 | 301 | 301 | 300 | 300 | 13,000 | 3,000 |
| 2010-08-16 | 296 | 305 | 296 | 305 | 10,000 | 3,050 |
| 2010-08-13 | 289 | 295 | 289 | 295 | 6,000 | 2,950 |
| 2010-08-12 | 300 | 303 | 282 | 293 | 8,000 | 2,930 |
| 2010-08-11 | 301 | 302 | 301 | 301 | 5,000 | 3,010 |
| 2010-08-10 | 305 | 306 | 305 | 305 | 7,000 | 3,050 |
| 2010-08-09 | 310 | 310 | 309 | 309 | 7,000 | 3,090 |
| 2010-08-06 | 310 | 311 | 309 | 310 | 9,000 | 3,100 |
| 2010-08-05 | 306 | 309 | 306 | 309 | 11,000 | 3,090 |
| 2010-08-04 | 307 | 307 | 306 | 306 | 16,000 | 3,060 |
| 2010-08-03 | 306 | 310 | 306 | 306 | 8,000 | 3,060 |
| 2010-08-02 | 299 | 301 | 299 | 301 | 6,000 | 3,010 |
| 2010-07-30 | 298 | 299 | 298 | 298 | 6,000 | 2,980 |
| 2010-07-29 | 306 | 306 | 303 | 303 | 4,000 | 3,030 |
| 2010-07-28 | 306 | 306 | 302 | 304 | 11,000 | 3,040 |
| 2010-07-27 | 304 | 304 | 300 | 300 | 3,000 | 3,000 |
| 2010-07-26 | 302 | 302 | 302 | 302 | 6,000 | 3,020 |
| 2010-07-23 | 295 | 298 | 295 | 298 | 6,000 | 2,980 |
| 2010-07-22 | 294 | 299 | 294 | 295 | 8,000 | 2,950 |
| 2010-07-21 | 303 | 303 | 300 | 300 | 6,000 | 3,000 |
| 2010-07-20 | 302 | 302 | 301 | 301 | 5,000 | 3,010 |
| 2010-07-16 | 301 | 303 | 301 | 302 | 10,000 | 3,020 |
| 2010-07-15 | 301 | 301 | 301 | 301 | 2,000 | 3,010 |
| 2010-07-14 | 302 | 306 | 302 | 305 | 7,000 | 3,050 |
| 2010-07-13 | 300 | 305 | 300 | 301 | 9,000 | 3,010 |
| 2010-07-12 | 302 | 302 | 299 | 300 | 18,000 | 3,000 |
| 2010-07-09 | 305 | 306 | 305 | 305 | 9,000 | 3,050 |
| 2010-07-08 | 309 | 309 | 303 | 305 | 7,000 | 3,050 |
| 2010-07-07 | 305 | 305 | 299 | 302 | 10,000 | 3,020 |
| 2010-07-06 | 298 | 305 | 298 | 305 | 5,000 | 3,050 |
| 2010-07-05 | 296 | 308 | 296 | 302 | 15,000 | 3,020 |
| 2010-07-02 | 302 | 304 | 302 | 304 | 3,000 | 3,040 |
| 2010-07-01 | 302 | 302 | 300 | 302 | 4,000 | 3,020 |
| 2010-06-30 | 314 | 314 | 303 | 306 | 22,000 | 3,060 |
| 2010-06-29 | 310 | 314 | 310 | 314 | 8,000 | 3,140 |
| 2010-06-28 | 297 | 310 | 297 | 310 | 15,000 | 3,100 |
| 2010-06-25 | 302 | 308 | 301 | 303 | 7,000 | 3,030 |
| 2010-06-24 | 307 | 307 | 306 | 306 | 2,000 | 3,060 |
| 2010-06-23 | 310 | 313 | 306 | 312 | 8,000 | 3,120 |
| 2010-06-22 | 312 | 317 | 312 | 317 | 8,000 | 3,170 |
| 2010-06-21 | 308 | 312 | 308 | 312 | 6,000 | 3,120 |
| 2010-06-18 | 310 | 310 | 309 | 309 | 7,000 | 3,090 |
| 2010-06-17 | 306 | 310 | 306 | 310 | 11,000 | 3,100 |
| 2010-06-16 | 306 | 307 | 304 | 306 | 9,000 | 3,060 |
| 2010-06-15 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 2010-06-14 | 307 | 307 | 305 | 305 | 2,000 | 3,050 |
| 2010-06-11 | 309 | 309 | 304 | 304 | 27,000 | 3,040 |
| 2010-06-10 | 297 | 306 | 297 | 301 | 7,000 | 3,010 |
| 2010-06-09 | 305 | 305 | 300 | 300 | 6,000 | 3,000 |
| 2010-06-08 | 295 | 305 | 295 | 305 | 17,000 | 3,050 |
| 2010-06-07 | 304 | 304 | 303 | 303 | 8,000 | 3,030 |
| 2010-06-04 | 303 | 310 | 303 | 310 | 5,000 | 3,100 |
| 2010-06-03 | 302 | 305 | 302 | 305 | 4,000 | 3,050 |
| 2010-06-02 | 301 | 304 | 300 | 302 | 11,000 | 3,020 |
| 2010-06-01 | 309 | 309 | 309 | 309 | 4,000 | 3,090 |
| 2010-05-31 | 301 | 311 | 301 | 309 | 16,000 | 3,090 |
| 2010-05-28 | 308 | 308 | 299 | 300 | 12,000 | 3,000 |
| 2010-05-27 | 300 | 300 | 293 | 296 | 16,000 | 2,960 |
| 2010-05-26 | 300 | 300 | 293 | 296 | 18,000 | 2,960 |
| 2010-05-25 | 300 | 300 | 296 | 300 | 9,000 | 3,000 |
| 2010-05-24 | 301 | 310 | 298 | 304 | 28,000 | 3,040 |
| 2010-05-21 | 291 | 301 | 291 | 301 | 13,000 | 3,010 |
| 2010-05-20 | 305 | 306 | 300 | 306 | 14,000 | 3,060 |
| 2010-05-19 | 307 | 307 | 301 | 302 | 20,000 | 3,020 |
| 2010-05-18 | 315 | 315 | 307 | 307 | 9,000 | 3,070 |
| 2010-05-17 | 323 | 323 | 311 | 311 | 8,000 | 3,110 |
| 2010-05-14 | 309 | 324 | 309 | 322 | 24,000 | 3,220 |
| 2010-05-13 | 307 | 308 | 306 | 308 | 7,000 | 3,080 |
| 2010-05-12 | 304 | 307 | 304 | 307 | 11,000 | 3,070 |
| 2010-05-11 | 310 | 310 | 305 | 305 | 12,000 | 3,050 |
| 2010-05-10 | 303 | 306 | 303 | 306 | 7,000 | 3,060 |
| 2010-05-07 | 307 | 307 | 301 | 301 | 14,000 | 3,010 |
| 2010-05-06 | 315 | 315 | 304 | 304 | 8,000 | 3,040 |
| 2010-04-30 | 315 | 316 | 315 | 315 | 8,000 | 3,150 |
| 2010-04-28 | 312 | 315 | 311 | 315 | 15,000 | 3,150 |
| 2010-04-27 | 318 | 318 | 314 | 317 | 11,000 | 3,170 |
| 2010-04-26 | 320 | 323 | 320 | 323 | 9,000 | 3,230 |
| 2010-04-23 | 318 | 318 | 317 | 318 | 5,000 | 3,180 |
| 2010-04-22 | 327 | 327 | 316 | 320 | 12,000 | 3,200 |
| 2010-04-21 | 317 | 322 | 317 | 321 | 11,000 | 3,210 |
| 2010-04-20 | 322 | 323 | 320 | 323 | 19,000 | 3,230 |
| 2010-04-19 | 324 | 324 | 324 | 324 | 10,000 | 3,240 |
| 2010-04-16 | 332 | 332 | 325 | 327 | 22,000 | 3,270 |
| 2010-04-15 | 330 | 332 | 330 | 332 | 5,000 | 3,320 |
| 2010-04-14 | 329 | 333 | 329 | 333 | 5,000 | 3,330 |
| 2010-04-13 | 335 | 335 | 330 | 332 | 6,000 | 3,320 |
| 2010-04-12 | 336 | 337 | 328 | 331 | 19,000 | 3,310 |
| 2010-04-09 | 332 | 333 | 332 | 333 | 5,000 | 3,330 |
| 2010-04-08 | 332 | 332 | 331 | 332 | 7,000 | 3,320 |
| 2010-04-07 | 332 | 333 | 332 | 332 | 7,000 | 3,320 |
| 2010-04-06 | 331 | 332 | 326 | 332 | 21,000 | 3,320 |
| 2010-04-05 | 335 | 335 | 331 | 331 | 8,000 | 3,310 |
| 2010-04-02 | 329 | 332 | 327 | 332 | 12,000 | 3,320 |
| 2010-04-01 | 325 | 330 | 325 | 329 | 13,000 | 3,290 |
| 2010-03-31 | 333 | 334 | 328 | 328 | 19,000 | 3,280 |
| 2010-03-30 | 334 | 335 | 326 | 333 | 10,000 | 3,330 |
| 2010-03-29 | 322 | 330 | 322 | 330 | 6,000 | 3,300 |
| 2010-03-26 | 333 | 334 | 326 | 334 | 26,000 | 3,340 |
| 2010-03-25 | 330 | 330 | 327 | 328 | 13,000 | 3,280 |
| 2010-03-24 | 330 | 330 | 325 | 330 | 12,000 | 3,300 |
| 2010-03-23 | 338 | 338 | 330 | 330 | 6,000 | 3,300 |
| 2010-03-19 | 325 | 330 | 325 | 330 | 22,000 | 3,300 |
| 2010-03-18 | 323 | 325 | 320 | 324 | 16,000 | 3,240 |
| 2010-03-17 | 319 | 321 | 319 | 321 | 17,000 | 3,210 |
| 2010-03-16 | 314 | 322 | 314 | 316 | 3,000 | 3,160 |
| 2010-03-15 | 313 | 314 | 313 | 314 | 7,000 | 3,140 |
| 2010-03-12 | 320 | 320 | 317 | 317 | 20,000 | 3,170 |
| 2010-03-11 | 322 | 322 | 318 | 320 | 8,000 | 3,200 |
| 2010-03-10 | 323 | 323 | 321 | 321 | 5,000 | 3,210 |
| 2010-03-09 | 315 | 323 | 315 | 321 | 7,000 | 3,210 |
| 2010-03-08 | 313 | 317 | 313 | 315 | 11,000 | 3,150 |
| 2010-03-05 | 304 | 312 | 304 | 311 | 11,000 | 3,110 |
| 2010-03-04 | 311 | 312 | 306 | 306 | 13,000 | 3,060 |
| 2010-03-03 | 311 | 311 | 311 | 311 | 2,000 | 3,110 |
| 2010-03-02 | 303 | 310 | 303 | 310 | 6,000 | 3,100 |
| 2010-03-01 | 302 | 314 | 302 | 311 | 13,000 | 3,110 |
| 2010-02-26 | 301 | 303 | 299 | 302 | 9,000 | 3,020 |
| 2010-02-25 | 301 | 301 | 301 | 301 | 3,000 | 3,010 |
| 2010-02-24 | 300 | 303 | 300 | 300 | 11,000 | 3,000 |
| 2010-02-23 | 307 | 307 | 301 | 302 | 9,000 | 3,020 |
| 2010-02-22 | 306 | 307 | 300 | 307 | 12,000 | 3,070 |
| 2010-02-19 | 310 | 310 | 301 | 301 | 7,000 | 3,010 |
| 2010-02-18 | 311 | 311 | 300 | 302 | 7,000 | 3,020 |
| 2010-02-17 | 309 | 314 | 308 | 312 | 11,000 | 3,120 |
| 2010-02-16 | 305 | 305 | 304 | 305 | 8,000 | 3,050 |
| 2010-02-15 | 296 | 298 | 296 | 298 | 8,000 | 2,980 |
| 2010-02-12 | 295 | 298 | 295 | 296 | 12,000 | 2,960 |
| 2010-02-10 | 296 | 296 | 295 | 295 | 7,000 | 2,950 |
| 2010-02-09 | 292 | 303 | 292 | 295 | 20,000 | 2,950 |
| 2010-02-08 | 300 | 301 | 300 | 300 | 4,000 | 3,000 |
| 2010-02-05 | 310 | 310 | 302 | 302 | 6,000 | 3,020 |
| 2010-02-04 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 2010-02-03 | 303 | 309 | 303 | 305 | 16,000 | 3,050 |
| 2010-02-02 | 306 | 306 | 305 | 305 | 6,000 | 3,050 |
| 2010-02-01 | 306 | 306 | 306 | 306 | 9,000 | 3,060 |
| 2010-01-29 | 305 | 310 | 303 | 306 | 11,000 | 3,060 |
| 2010-01-28 | 309 | 309 | 308 | 309 | 9,000 | 3,090 |
| 2010-01-27 | 318 | 318 | 310 | 311 | 11,000 | 3,110 |
| 2010-01-26 | 315 | 326 | 315 | 326 | 4,000 | 3,260 |
| 2010-01-25 | 315 | 320 | 315 | 320 | 7,000 | 3,200 |
| 2010-01-22 | 316 | 316 | 309 | 310 | 8,000 | 3,100 |
| 2010-01-21 | 313 | 316 | 313 | 316 | 11,000 | 3,160 |
| 2010-01-20 | 315 | 316 | 315 | 316 | 5,000 | 3,160 |
| 2010-01-19 | 327 | 327 | 320 | 321 | 10,000 | 3,210 |
| 2010-01-18 | 330 | 332 | 330 | 332 | 8,000 | 3,320 |
| 2010-01-15 | 319 | 327 | 319 | 327 | 16,000 | 3,270 |
| 2010-01-14 | 320 | 320 | 312 | 319 | 10,000 | 3,190 |
| 2010-01-13 | 310 | 313 | 310 | 313 | 5,000 | 3,130 |
| 2010-01-12 | 306 | 308 | 306 | 308 | 3,000 | 3,080 |
| 2010-01-08 | 305 | 306 | 304 | 306 | 10,000 | 3,060 |
| 2010-01-07 | 311 | 311 | 304 | 304 | 4,000 | 3,040 |
| 2010-01-06 | 319 | 319 | 310 | 311 | 13,000 | 3,110 |
| 2010-01-05 | 315 | 315 | 315 | 315 | 3,000 | 3,150 |
| 2010-01-04 | 303 | 315 | 303 | 315 | 4,000 | 3,150 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
