1. HOME >
  2. 株価時系列 >
  3. 7916 >
  4. 2012年

7916 光村印刷(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2825225224824825,0002,480
2012-12-2725225325025111,0002,510
2012-12-262492522482528,0002,520
2012-12-2524925224825225,0002,520
2012-12-2125225324724949,0002,490
2012-12-202492492482489,0002,480
2012-12-1924724924624920,0002,490
2012-12-182482482472479,0002,470
2012-12-1724724824524812,0002,480
2012-12-1424524724524558,0002,450
2012-12-1324424724424733,0002,470
2012-12-122422442422449,0002,440
2012-12-112422422402418,0002,410
2012-12-102412422412415,0002,410
2012-12-0724024023823924,0002,390
2012-12-0624224324124314,0002,430
2012-12-0524224223924238,0002,420
2012-12-0424224424224317,0002,430
2012-12-032422432422426,0002,420
2012-11-3024324424324318,0002,430
2012-11-292432432412418,0002,410
2012-11-282422432422435,0002,430
2012-11-272432432422437,0002,430
2012-11-2624224324124125,0002,410
2012-11-2224024123924119,0002,410
2012-11-212362392362397,0002,390
2012-11-2023723923623813,0002,380
2012-11-192382392362378,0002,370
2012-11-1623523723423614,0002,360
2012-11-1523423823423819,0002,380
2012-11-142332342332337,0002,330
2012-11-1323123423123212,0002,320
2012-11-1223423723223453,0002,340
2012-11-0923924223924217,0002,420
2012-11-082412412382413,0002,410
2012-11-072412412412415,0002,410
2012-11-0523924123924110,0002,410
2012-11-022402402392406,0002,400
2012-11-012372372372371,0002,370
2012-10-3123724023723915,0002,390
2012-10-3023924023523519,0002,350
2012-10-292402402392409,0002,400
2012-10-262402402402409,0002,400
2012-10-252402402392392,0002,390
2012-10-242382382382385,0002,380
2012-10-232402402402407,0002,400
2012-10-2224024123824111,0002,410
2012-10-1923924123924014,0002,400
2012-10-1823924023923916,0002,390
2012-10-1723624023624020,0002,400
2012-10-1623823823723714,0002,370
2012-10-1523723823623810,0002,380
2012-10-1223723723523715,0002,370
2012-10-112372372372379,0002,370
2012-10-1023723823723811,0002,380
2012-10-092392392392392,0002,390
2012-10-052412412402406,0002,400
2012-10-042402402402407,0002,400
2012-10-032412412402404,0002,400
2012-10-0224124124024110,0002,410
2012-10-012402402402409,0002,400
2012-09-282382402382409,0002,400
2012-09-272392402372387,0002,380
2012-09-2624024123723717,0002,370
2012-09-2524024223824213,0002,420
2012-09-2424124124124111,0002,410
2012-09-212412412402419,0002,410
2012-09-202412412412418,0002,410
2012-09-1924024424024425,0002,440
2012-09-1824124324124120,0002,410
2012-09-1424224224124237,0002,420
2012-09-1324024524024510,0002,450
2012-09-122402412402415,0002,410
2012-09-112362402362408,0002,400
2012-09-102402402402404,0002,400
2012-09-072402402402404,0002,400
2012-09-062402402392406,0002,400
2012-09-052402402392394,0002,390
2012-09-042392412392419,0002,410
2012-09-0324224223923913,0002,390
2012-08-312422432422429,0002,420
2012-08-3024024324024212,0002,420
2012-08-2924124123823944,0002,390
2012-08-2824624624224226,0002,420
2012-08-272472472452464,0002,460
2012-08-242452462452467,0002,460
2012-08-232482482462476,0002,470
2012-08-222482482482484,0002,480
2012-08-212492492482487,0002,480
2012-08-202492492492492,0002,490
2012-08-172482482472487,0002,480
2012-08-1624624824524742,0002,470
2012-08-152452452442458,0002,450
2012-08-142442462422426,0002,420
2012-08-132442442412425,0002,420
2012-08-102452462432449,0002,440
2012-08-092452462452463,0002,460
2012-08-0824524724424519,0002,450
2012-08-0724524624524513,0002,450
2012-08-062472472442445,0002,440
2012-08-032432462422466,0002,460
2012-08-022422422422423,0002,420
2012-08-0124224424224410,0002,440
2012-07-3124524824524731,0002,470
2012-07-302452452432446,0002,440
2012-07-272472472422439,0002,430
2012-07-2624324724224413,0002,440
2012-07-252412462412438,0002,430
2012-07-2424524524024412,0002,440
2012-07-232462462442447,0002,440
2012-07-202482502462466,0002,460
2012-07-192502502502503,0002,500
2012-07-182482512452518,0002,510
2012-07-172472502472486,0002,480
2012-07-1324825024824832,0002,480
2012-07-1224024724024644,0002,460
2012-07-112482492472478,0002,470
2012-07-1024924924824910,0002,490
2012-07-092502522502505,0002,500
2012-07-0625225525025120,0002,510
2012-07-052522532522535,0002,530
2012-07-0425425425125219,0002,520
2012-07-0325425425125316,0002,530
2012-07-0225525525125229,0002,520
2012-06-2925125724925326,0002,530
2012-06-282502542502548,0002,540
2012-06-272512512492494,0002,490
2012-06-262492522492498,0002,490
2012-06-252502532492515,0002,510
2012-06-2225425424524728,0002,470
2012-06-212502522502525,0002,520
2012-06-2025025324925315,0002,530
2012-06-192492552492527,0002,520
2012-06-182462492462495,0002,490
2012-06-1524824824624713,0002,470
2012-06-142462462452463,0002,460
2012-06-132482482462465,0002,460
2012-06-122462502462508,0002,500
2012-06-112452492452454,0002,450
2012-06-0824624924624919,0002,490
2012-06-072482482442489,0002,480
2012-06-062482482432487,0002,480
2012-06-052472472442454,0002,450
2012-06-0424524624424611,0002,460
2012-06-012482482482481,0002,480
2012-05-312482502482508,0002,500
2012-05-302462492462496,0002,490
2012-05-292452492452496,0002,490
2012-05-282492502462463,0002,460
2012-05-252452462452465,0002,460
2012-05-242512512512511,0002,510
2012-05-232462512462519,0002,510
2012-05-222522522472494,0002,490
2012-05-212512522442528,0002,520
2012-05-1824725224525210,0002,520
2012-05-1725125124724711,0002,470
2012-05-162492522492517,0002,510
2012-05-152492492482493,0002,490
2012-05-1425225225025210,0002,520
2012-05-112532532502505,0002,500
2012-05-102512552512558,0002,550
2012-05-092552562532538,0002,530
2012-05-082612612552606,0002,600
2012-05-072592592562566,0002,560
2012-05-022612612612614,0002,610
2012-05-0126426525626415,0002,640
2012-04-272642642642648,0002,640
2012-04-2626526725926714,0002,670
2012-04-252652662652664,0002,660
2012-04-242662662652652,0002,650
2012-04-232682682662674,0002,670
2012-04-2026726926726923,0002,690
2012-04-192712722672674,0002,670
2012-04-182722722682688,0002,680
2012-04-172692692692693,0002,690
2012-04-1627127127027112,0002,710
2012-04-132702722702719,0002,710
2012-04-1226727126627117,0002,710
2012-04-112682682662666,0002,660
2012-04-1026927526927513,0002,750
2012-04-092672732662705,0002,700
2012-04-0627527527027510,0002,750
2012-04-0526327925827915,0002,790
2012-04-042702702662689,0002,680
2012-04-0327527626827022,0002,700
2012-04-0227727727727712,0002,770
2012-03-3027627927627739,0002,770
2012-03-2928228227727823,0002,780
2012-03-2827028427028279,0002,820
2012-03-2729729829629880,0002,980
2012-03-2629929929629764,0002,970
2012-03-2329730029529841,0002,980
2012-03-2230030029829921,0002,990
2012-03-2129529829429634,0002,960
2012-03-1929329529329424,0002,940
2012-03-1629129329029323,0002,930
2012-03-1529029129029117,0002,910
2012-03-1429329428929127,0002,910
2012-03-1329129229029010,0002,900
2012-03-1228929228829130,0002,910
2012-03-0928829128829043,0002,900
2012-03-0829129128929117,0002,910
2012-03-0728828928528935,0002,890
2012-03-0628729128729127,0002,910
2012-03-0528729028628625,0002,860
2012-03-0228528928528629,0002,860
2012-03-0128929028328824,0002,880
2012-02-2928829728828960,0002,890
2012-02-2828729128629127,0002,910
2012-02-2729029528728721,0002,870
2012-02-2427928527928514,0002,850
2012-02-2327628027627821,0002,780
2012-02-2227327627327510,0002,750
2012-02-2127227327127311,0002,730
2012-02-2027227426827129,0002,710
2012-02-172752772742749,0002,740
2012-02-1627927927227532,0002,750
2012-02-1527327927127917,0002,790
2012-02-1427027026627021,0002,700
2012-02-1326527026526821,0002,680
2012-02-1026826926726710,0002,670
2012-02-092692692672678,0002,670
2012-02-0826426926426912,0002,690
2012-02-0726426426326411,0002,640
2012-02-062622642622648,0002,640
2012-02-032642642612618,0002,610
2012-02-0225726525726519,0002,650
2012-02-0126626625825938,0002,590
2012-01-31254299254264563,0002,640
2012-01-3025725725425410,0002,540
2012-01-2725725725425412,0002,540
2012-01-2625525725525710,0002,570
2012-01-252542572542555,0002,550
2012-01-242572572562563,0002,560
2012-01-2325625825525619,0002,560
2012-01-2025325525325310,0002,530
2012-01-1925125224924913,0002,490
2012-01-182532542502547,0002,540
2012-01-172552552512538,0002,530
2012-01-1625225925225518,0002,550
2012-01-132462492452497,0002,490
2012-01-122452482452482,0002,480
2012-01-1124524724424711,0002,470
2012-01-102462462462467,0002,460
2012-01-062512512462469,0002,460
2012-01-0524725524725125,0002,510
2012-01-0424725124724847,0002,480

分割・併合履歴 ： [2017-09-27]1株→0.1株