1. HOME >
  2. 株価時系列 >
  3. 7916 >
  4. 2011年

7916 光村印刷(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3024324424324410,0002,440
2011-12-292422432422435,0002,430
2011-12-282422422402404,0002,400
2011-12-272402402402401,0002,400
2011-12-262402402402404,0002,400
2011-12-2224124123523819,0002,380
2011-12-212402412382418,0002,410
2011-12-202392402392393,0002,390
2011-12-1924224224024011,0002,400
2011-12-1624224424224413,0002,440
2011-12-152422432422428,0002,420
2011-12-1424424424224211,0002,420
2011-12-132412442412449,0002,440
2011-12-122452452432439,0002,430
2011-12-0924024224024226,0002,420
2011-12-082422462422466,0002,460
2011-12-072412432412434,0002,430
2011-12-062422422412417,0002,410
2011-12-0524524624024512,0002,450
2011-12-022452482452482,0002,480
2011-12-012472472452478,0002,470
2011-11-3024424623024635,0002,460
2011-11-292422442402444,0002,440
2011-11-2823724123723710,0002,370
2011-11-252372372372372,0002,370
2011-11-2423923923823818,0002,380
2011-11-222392432392432,0002,430
2011-11-212442442432435,0002,430
2011-11-182452452452458,0002,450
2011-11-172452452452451,0002,450
2011-11-162442452442458,0002,450
2011-11-1524424424124318,0002,430
2011-11-142422422422424,0002,420
2011-11-112372462372467,0002,460
2011-11-1024424423924315,0002,430
2011-11-092452452452452,0002,450
2011-11-082442472442443,0002,440
2011-11-072462472462474,0002,470
2011-11-042482482482481,0002,480
2011-11-022472492442498,0002,490
2011-11-012512512512513,0002,510
2011-10-3124825224825117,0002,510
2011-10-2824724924624811,0002,480
2011-10-272422482422478,0002,470
2011-10-262452462442467,0002,460
2011-10-252472472462464,0002,460
2011-10-242462492462477,0002,470
2011-10-212462462462463,0002,460
2011-10-202502502462467,0002,460
2011-10-192522522522522,0002,520
2011-10-182512512482496,0002,490
2011-10-172512532512536,0002,530
2011-10-1425525525325314,0002,530
2011-10-132542552532555,0002,550
2011-10-1225825824425017,0002,500
2011-10-112532582532586,0002,580
2011-10-072552552502538,0002,530
2011-10-0625225324025312,0002,530
2011-10-052522522472479,0002,470
2011-10-0425825824825119,0002,510
2011-10-0326526525725814,0002,580
2011-09-3026426526226413,0002,640
2011-09-2925926325426212,0002,620
2011-09-2825426025426016,0002,600
2011-09-2724825224825210,0002,520
2011-09-262522522472478,0002,470
2011-09-222522602512607,0002,600
2011-09-212522532522534,0002,530
2011-09-202582582512546,0002,540
2011-09-1625425525425415,0002,540
2011-09-152532542532546,0002,540
2011-09-142492492492494,0002,490
2011-09-132502542502507,0002,500
2011-09-122502512502515,0002,510
2011-09-0925225325225323,0002,530
2011-09-082522522522523,0002,520
2011-09-072512512512511,0002,510
2011-09-062512522512525,0002,520
2011-09-052502512502519,0002,510
2011-09-0225326025025013,0002,500
2011-09-0126226225425512,0002,550
2011-08-3125625725525715,0002,570
2011-08-302552572532539,0002,530
2011-08-292512542512548,0002,540
2011-08-262532542532543,0002,540
2011-08-252562562522528,0002,520
2011-08-2425925925125110,0002,510
2011-08-232562572562576,0002,570
2011-08-222572572512524,0002,520
2011-08-192572572572578,0002,570
2011-08-1826026025725716,0002,570
2011-08-172572582562586,0002,580
2011-08-162592592552568,0002,560
2011-08-152572572532558,0002,550
2011-08-122602602522524,0002,520
2011-08-112502512502518,0002,510
2011-08-1024425224425218,0002,520
2011-08-0923924523924418,0002,440
2011-08-0824224223723913,0002,390
2011-08-0524424624124218,0002,420
2011-08-0425125225125110,0002,510
2011-08-032582582532539,0002,530
2011-08-0225925925925915,0002,590
2011-08-0125525625325612,0002,560
2011-07-2926126125225215,0002,520
2011-07-2826026126026121,0002,610
2011-07-2726226226126116,0002,610
2011-07-2626226226026210,0002,620
2011-07-252642642642642,0002,640
2011-07-2226326526326510,0002,650
2011-07-212612612612613,0002,610
2011-07-202652652612619,0002,610
2011-07-1926526526226324,0002,630
2011-07-1525826525826516,0002,650
2011-07-142592602582586,0002,580
2011-07-1325926125926112,0002,610
2011-07-122602602602602,0002,600
2011-07-112602622602626,0002,620
2011-07-082612612592595,0002,590
2011-07-0725726125725911,0002,590
2011-07-0625925925625610,0002,560
2011-07-052602612592595,0002,590
2011-07-042632632632636,0002,630
2011-07-012552582552589,0002,580
2011-06-3025225525125513,0002,550
2011-06-292472522472524,0002,520
2011-06-282482522482493,0002,490
2011-06-2725325324724915,0002,490
2011-06-2425025325025316,0002,530
2011-06-232472492472497,0002,490
2011-06-2224424724424610,0002,460
2011-06-212412442412443,0002,440
2011-06-202392422382425,0002,420
2011-06-172402412382387,0002,380
2011-06-1624224224024013,0002,400
2011-06-1523724323724312,0002,430
2011-06-142392392392395,0002,390
2011-06-1323423923423910,0002,390
2011-06-1023623623423526,0002,350
2011-06-092352352342343,0002,340
2011-06-0823823823223230,0002,320
2011-06-0723723823523812,0002,380
2011-06-062412412372389,0002,380
2011-06-0324224224024011,0002,400
2011-06-022432432422425,0002,420
2011-06-0124524524424526,0002,450
2011-05-312422452422459,0002,450
2011-05-272422422412415,0002,410
2011-05-262442442422428,0002,420
2011-05-2524224324224311,0002,430
2011-05-242432432422425,0002,420
2011-05-232432432412419,0002,410
2011-05-202422462422436,0002,430
2011-05-1924424524224512,0002,450
2011-05-182452452452453,0002,450
2011-05-172422452422426,0002,420
2011-05-1624324524124222,0002,420
2011-05-1324124424124216,0002,420
2011-05-122422422402409,0002,400
2011-05-1124424424224216,0002,420
2011-05-102452452402437,0002,430
2011-05-0924124224124116,0002,410
2011-05-0624124124024017,0002,400
2011-05-0224024223924216,0002,420
2011-04-2823823823523819,0002,380
2011-04-2723323623323317,0002,330
2011-04-2623623623323348,0002,330
2011-04-2524024023223745,0002,370
2011-04-2223824023523834,0002,380
2011-04-2124424424024030,0002,400
2011-04-2024724724124441,0002,440
2011-04-1925025024524647,0002,460
2011-04-182582582582583,0002,580
2011-04-1525525925525918,0002,590
2011-04-142592592542559,0002,550
2011-04-132572572532539,0002,530
2011-04-1225626025625718,0002,570
2011-04-112582582562565,0002,560
2011-04-0825725725525618,0002,560
2011-04-072572582562566,0002,560
2011-04-062602602552569,0002,560
2011-04-0526726726526512,0002,650
2011-04-042712712682685,0002,680
2011-04-0128028026926912,0002,690
2011-03-3127028027028016,0002,800
2011-03-3027527526526829,0002,680
2011-03-2927127427127416,0002,740
2011-03-2828028227728136,0002,810
2011-03-2527827827527521,0002,750
2011-03-2427327627227227,0002,720
2011-03-2327427527227217,0002,720
2011-03-2227427726927431,0002,740
2011-03-1826426625926614,0002,660
2011-03-1725726425525614,0002,560
2011-03-1626026725325756,0002,570
2011-03-1528028023126054,0002,600
2011-03-1427228826628225,0002,820
2011-03-1129529929529655,0002,960
2011-03-1029830029729916,0002,990
2011-03-092992992982984,0002,980
2011-03-082982992972979,0002,970
2011-03-0729529829529820,0002,980
2011-03-042962982962986,0002,980
2011-03-032932962932962,0002,960
2011-03-0229429529329326,0002,930
2011-03-0129129729129422,0002,940
2011-02-2828929228729126,0002,910
2011-02-2529029228728875,0002,880
2011-02-2430230329429423,0002,940
2011-02-2330630629729730,0002,970
2011-02-223043043033034,0003,030
2011-02-2130730830630620,0003,060
2011-02-183043043043047,0003,040
2011-02-173063073063077,0003,070
2011-02-1630530630530619,0003,060
2011-02-1530330430230413,0003,040
2011-02-143013013003008,0003,000
2011-02-103013012962966,0002,960
2011-02-0929730029730015,0003,000
2011-02-082982992962989,0002,980
2011-02-0729629629429410,0002,940
2011-02-042972982952975,0002,970
2011-02-0329729729329511,0002,950
2011-02-022932952932958,0002,950
2011-02-012952962932939,0002,930
2011-01-312942952942958,0002,950
2011-01-282952952942948,0002,940
2011-01-272962962932934,0002,930
2011-01-262962962922938,0002,930
2011-01-252922952922957,0002,950
2011-01-242912912902906,0002,900
2011-01-2129329329029013,0002,900
2011-01-2029229329229210,0002,920
2011-01-192992992972979,0002,970
2011-01-1828829528529541,0002,950
2011-01-1729729928929053,0002,900
2011-01-1430530529529760,0002,970
2011-01-133033053023058,0003,050
2011-01-123033043033046,0003,040
2011-01-1130630630230513,0003,050
2011-01-0730430530330411,0003,040
2011-01-063033052953049,0003,040
2011-01-0529530329530221,0003,020
2011-01-0428929728929411,0002,940

分割・併合履歴 ： [2017-09-27]1株→0.1株