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
2010-12-3028728828328814,0002,880
2010-12-2928228928228711,0002,870
2010-12-2728728728028426,0002,840
2010-12-2427727927727920,0002,790
2010-12-2227827927727715,0002,770
2010-12-2127627927627910,0002,790
2010-12-2027227827227615,0002,760
2010-12-172742742732748,0002,740
2010-12-1627527727527727,0002,770
2010-12-1527427627327531,0002,750
2010-12-1426927326927314,0002,730
2010-12-132752752692729,0002,720
2010-12-1026726926726847,0002,680
2010-12-0926426726426712,0002,670
2010-12-0826226526226416,0002,640
2010-12-0726026326026314,0002,630
2010-12-0625826025826014,0002,600
2010-12-0325825825525510,0002,550
2010-12-0225526325525619,0002,560
2010-12-012552552552559,0002,550
2010-11-3025626225525519,0002,550
2010-11-2925725725625610,0002,560
2010-11-262582602582586,0002,580
2010-11-2526026025625613,0002,560
2010-11-2425326225225534,0002,550
2010-11-2226326324525423,0002,540
2010-11-192562632562636,0002,630
2010-11-1825526425525931,0002,590
2010-11-1725225525225530,0002,550
2010-11-1624925224725238,0002,520
2010-11-1524524624424412,0002,440
2010-11-122432462432456,0002,450
2010-11-112422432422438,0002,430
2010-11-1023824523824316,0002,430
2010-11-092402412402417,0002,410
2010-11-0824825324724714,0002,470
2010-11-0524925624925413,0002,540
2010-11-0424125824124813,0002,480
2010-11-0225525524024124,0002,410
2010-11-0123925223924813,0002,480
2010-10-2924424723523930,0002,390
2010-10-2826626624624733,0002,470
2010-10-272662662662666,0002,660
2010-10-2626827026726724,0002,670
2010-10-2527627626826912,0002,690
2010-10-222722732692709,0002,700
2010-10-2127427426826813,0002,680
2010-10-2027627627127217,0002,720
2010-10-1927528227527716,0002,770
2010-10-1827627727227716,0002,770
2010-10-1528128128028011,0002,800
2010-10-1427728227628111,0002,810
2010-10-1327527627527616,0002,760
2010-10-122812812782789,0002,780
2010-10-0828529028328430,0002,840
2010-10-072902902892906,0002,900
2010-10-062922922892896,0002,890
2010-10-0528329128329119,0002,910
2010-10-042922922912918,0002,910
2010-10-012952982952984,0002,980
2010-09-3030230329629713,0002,970
2010-09-2929730229730217,0003,020
2010-09-2830530528929633,0002,960
2010-09-2729830529830512,0003,050
2010-09-2429930329430314,0003,030
2010-09-223003023003019,0003,010
2010-09-213093093043049,0003,040
2010-09-173073093053097,0003,090
2010-09-1630830830830813,0003,080
2010-09-153033083033078,0003,070
2010-09-1431031030630824,0003,080
2010-09-133043043023045,0003,040
2010-09-1030830930430432,0003,040
2010-09-092963022963025,0003,020
2010-09-082972982972983,0002,980
2010-09-072973022973024,0003,020
2010-09-063023022972972,0002,970
2010-09-0329630429630417,0003,040
2010-09-023003022972977,0002,970
2010-09-0130230229729713,0002,970
2010-08-3130730730030218,0003,020
2010-08-3030430730430710,0003,070
2010-08-2729730429730410,0003,040
2010-08-262932972932974,0002,970
2010-08-252862992862934,0002,930
2010-08-242882942882946,0002,940
2010-08-232962982962967,0002,960
2010-08-203023022962966,0002,960
2010-08-193043043013026,0003,020
2010-08-183013043013044,0003,040
2010-08-1730130130030013,0003,000
2010-08-1629630529630510,0003,050
2010-08-132892952892956,0002,950
2010-08-123003032822938,0002,930
2010-08-113013023013015,0003,010
2010-08-103053063053057,0003,050
2010-08-093103103093097,0003,090
2010-08-063103113093109,0003,100
2010-08-0530630930630911,0003,090
2010-08-0430730730630616,0003,060
2010-08-033063103063068,0003,060
2010-08-022993012993016,0003,010
2010-07-302982992982986,0002,980
2010-07-293063063033034,0003,030
2010-07-2830630630230411,0003,040
2010-07-273043043003003,0003,000
2010-07-263023023023026,0003,020
2010-07-232952982952986,0002,980
2010-07-222942992942958,0002,950
2010-07-213033033003006,0003,000
2010-07-203023023013015,0003,010
2010-07-1630130330130210,0003,020
2010-07-153013013013012,0003,010
2010-07-143023063023057,0003,050
2010-07-133003053003019,0003,010
2010-07-1230230229930018,0003,000
2010-07-093053063053059,0003,050
2010-07-083093093033057,0003,050
2010-07-0730530529930210,0003,020
2010-07-062983052983055,0003,050
2010-07-0529630829630215,0003,020
2010-07-023023043023043,0003,040
2010-07-013023023003024,0003,020
2010-06-3031431430330622,0003,060
2010-06-293103143103148,0003,140
2010-06-2829731029731015,0003,100
2010-06-253023083013037,0003,030
2010-06-243073073063062,0003,060
2010-06-233103133063128,0003,120
2010-06-223123173123178,0003,170
2010-06-213083123083126,0003,120
2010-06-183103103093097,0003,090
2010-06-1730631030631011,0003,100
2010-06-163063073043069,0003,060
2010-06-153013013013011,0003,010
2010-06-143073073053052,0003,050
2010-06-1130930930430427,0003,040
2010-06-102973062973017,0003,010
2010-06-093053053003006,0003,000
2010-06-0829530529530517,0003,050
2010-06-073043043033038,0003,030
2010-06-043033103033105,0003,100
2010-06-033023053023054,0003,050
2010-06-0230130430030211,0003,020
2010-06-013093093093094,0003,090
2010-05-3130131130130916,0003,090
2010-05-2830830829930012,0003,000
2010-05-2730030029329616,0002,960
2010-05-2630030029329618,0002,960
2010-05-253003002963009,0003,000
2010-05-2430131029830428,0003,040
2010-05-2129130129130113,0003,010
2010-05-2030530630030614,0003,060
2010-05-1930730730130220,0003,020
2010-05-183153153073079,0003,070
2010-05-173233233113118,0003,110
2010-05-1430932430932224,0003,220
2010-05-133073083063087,0003,080
2010-05-1230430730430711,0003,070
2010-05-1131031030530512,0003,050
2010-05-103033063033067,0003,060
2010-05-0730730730130114,0003,010
2010-05-063153153043048,0003,040
2010-04-303153163153158,0003,150
2010-04-2831231531131515,0003,150
2010-04-2731831831431711,0003,170
2010-04-263203233203239,0003,230
2010-04-233183183173185,0003,180
2010-04-2232732731632012,0003,200
2010-04-2131732231732111,0003,210
2010-04-2032232332032319,0003,230
2010-04-1932432432432410,0003,240
2010-04-1633233232532722,0003,270
2010-04-153303323303325,0003,320
2010-04-143293333293335,0003,330
2010-04-133353353303326,0003,320
2010-04-1233633732833119,0003,310
2010-04-093323333323335,0003,330
2010-04-083323323313327,0003,320
2010-04-073323333323327,0003,320
2010-04-0633133232633221,0003,320
2010-04-053353353313318,0003,310
2010-04-0232933232733212,0003,320
2010-04-0132533032532913,0003,290
2010-03-3133333432832819,0003,280
2010-03-3033433532633310,0003,330
2010-03-293223303223306,0003,300
2010-03-2633333432633426,0003,340
2010-03-2533033032732813,0003,280
2010-03-2433033032533012,0003,300
2010-03-233383383303306,0003,300
2010-03-1932533032533022,0003,300
2010-03-1832332532032416,0003,240
2010-03-1731932131932117,0003,210
2010-03-163143223143163,0003,160
2010-03-153133143133147,0003,140
2010-03-1232032031731720,0003,170
2010-03-113223223183208,0003,200
2010-03-103233233213215,0003,210
2010-03-093153233153217,0003,210
2010-03-0831331731331511,0003,150
2010-03-0530431230431111,0003,110
2010-03-0431131230630613,0003,060
2010-03-033113113113112,0003,110
2010-03-023033103033106,0003,100
2010-03-0130231430231113,0003,110
2010-02-263013032993029,0003,020
2010-02-253013013013013,0003,010
2010-02-2430030330030011,0003,000
2010-02-233073073013029,0003,020
2010-02-2230630730030712,0003,070
2010-02-193103103013017,0003,010
2010-02-183113113003027,0003,020
2010-02-1730931430831211,0003,120
2010-02-163053053043058,0003,050
2010-02-152962982962988,0002,980
2010-02-1229529829529612,0002,960
2010-02-102962962952957,0002,950
2010-02-0929230329229520,0002,950
2010-02-083003013003004,0003,000
2010-02-053103103023026,0003,020
2010-02-043053053053052,0003,050
2010-02-0330330930330516,0003,050
2010-02-023063063053056,0003,050
2010-02-013063063063069,0003,060
2010-01-2930531030330611,0003,060
2010-01-283093093083099,0003,090
2010-01-2731831831031111,0003,110
2010-01-263153263153264,0003,260
2010-01-253153203153207,0003,200
2010-01-223163163093108,0003,100
2010-01-2131331631331611,0003,160
2010-01-203153163153165,0003,160
2010-01-1932732732032110,0003,210
2010-01-183303323303328,0003,320
2010-01-1531932731932716,0003,270
2010-01-1432032031231910,0003,190
2010-01-133103133103135,0003,130
2010-01-123063083063083,0003,080
2010-01-0830530630430610,0003,060
2010-01-073113113043044,0003,040
2010-01-0631931931031113,0003,110
2010-01-053153153153153,0003,150
2010-01-043033153033154,0003,150

分割・併合履歴 : [2017-09-27]1株→0.1株