7916 光村印刷(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	272	276	272	276	35,000	2,760
2013-12-27	268	270	268	270	38,000	2,700
2013-12-26	271	271	266	267	27,000	2,670
2013-12-25	266	268	264	268	53,000	2,680
2013-12-24	268	271	268	269	37,000	2,690
2013-12-20	271	271	269	271	40,000	2,710
2013-12-19	271	272	270	271	25,000	2,710
2013-12-18	270	272	270	271	41,000	2,710
2013-12-17	272	272	270	272	21,000	2,720
2013-12-16	271	273	270	272	22,000	2,720
2013-12-13	271	272	270	270	70,000	2,700
2013-12-12	272	273	270	272	27,000	2,720
2013-12-11	272	275	272	272	48,000	2,720
2013-12-10	270	272	270	272	14,000	2,720
2013-12-09	270	273	270	270	16,000	2,700
2013-12-06	269	270	269	269	19,000	2,690
2013-12-05	272	273	270	271	15,000	2,710
2013-12-04	270	272	270	272	18,000	2,720
2013-12-03	273	273	270	270	28,000	2,700
2013-12-02	273	276	273	273	33,000	2,730
2013-11-29	271	277	270	272	92,000	2,720
2013-11-28	269	269	268	269	16,000	2,690
2013-11-27	267	270	267	270	50,000	2,700
2013-11-26	262	265	262	263	12,000	2,630
2013-11-25	264	266	263	265	33,000	2,650
2013-11-22	262	264	262	262	13,000	2,620
2013-11-21	261	263	261	263	11,000	2,630
2013-11-20	261	264	261	264	13,000	2,640
2013-11-19	262	263	262	263	4,000	2,630
2013-11-18	264	265	261	263	29,000	2,630
2013-11-15	263	263	261	263	23,000	2,630
2013-11-14	260	263	260	263	13,000	2,630
2013-11-13	260	261	260	260	11,000	2,600
2013-11-12	260	261	260	260	14,000	2,600
2013-11-11	261	261	260	260	12,000	2,600
2013-11-08	261	261	258	259	13,000	2,590
2013-11-07	261	262	261	262	14,000	2,620
2013-11-06	261	263	261	263	7,000	2,630
2013-11-05	263	264	261	261	12,000	2,610
2013-11-01	262	262	259	260	31,000	2,600
2013-10-31	264	265	261	263	19,000	2,630
2013-10-30	262	264	261	264	13,000	2,640
2013-10-29	263	263	261	262	11,000	2,620
2013-10-28	262	265	262	264	28,000	2,640
2013-10-25	263	263	261	262	11,000	2,620
2013-10-24	262	262	262	262	3,000	2,620
2013-10-23	262	263	262	263	14,000	2,630
2013-10-22	262	264	261	262	12,000	2,620
2013-10-21	264	264	260	262	17,000	2,620
2013-10-18	263	263	263	263	3,000	2,630
2013-10-17	263	263	261	263	10,000	2,630
2013-10-16	261	264	261	264	11,000	2,640
2013-10-15	264	264	261	261	7,000	2,610
2013-10-11	259	262	259	261	17,000	2,610
2013-10-10	258	260	258	260	7,000	2,600
2013-10-09	258	260	258	260	5,000	2,600
2013-10-08	256	260	256	260	3,000	2,600
2013-10-07	258	262	258	260	8,000	2,600
2013-10-04	260	260	260	260	7,000	2,600
2013-10-03	261	262	260	262	9,000	2,620
2013-10-02	265	265	261	261	10,000	2,610
2013-10-01	266	266	265	265	5,000	2,650
2013-09-30	266	266	265	266	10,000	2,660
2013-09-27	265	266	265	266	9,000	2,660
2013-09-26	264	265	263	265	12,000	2,650
2013-09-25	265	270	264	269	16,000	2,690
2013-09-24	267	268	265	265	9,000	2,650
2013-09-20	266	267	264	267	12,000	2,670
2013-09-19	267	269	266	266	14,000	2,660
2013-09-18	265	268	265	267	11,000	2,670
2013-09-17	265	265	262	264	11,000	2,640
2013-09-13	261	265	261	263	40,000	2,630
2013-09-12	262	262	261	262	4,000	2,620
2013-09-11	261	264	260	262	25,000	2,620
2013-09-10	259	261	259	261	9,000	2,610
2013-09-09	257	259	256	259	11,000	2,590
2013-09-06	258	258	256	258	11,000	2,580
2013-09-05	256	256	255	256	11,000	2,560
2013-09-04	256	256	255	256	8,000	2,560
2013-09-03	254	256	254	256	16,000	2,560
2013-09-02	255	255	255	255	8,000	2,550
2013-08-30	257	258	255	255	11,000	2,550
2013-08-29	256	258	256	256	10,000	2,560
2013-08-28	256	257	254	255	16,000	2,550
2013-08-27	258	258	257	257	6,000	2,570
2013-08-23	260	260	252	256	16,000	2,560
2013-08-22	257	258	256	258	4,000	2,580
2013-08-21	256	257	256	257	10,000	2,570
2013-08-20	257	258	254	256	13,000	2,560
2013-08-19	257	258	257	258	4,000	2,580
2013-08-16	258	258	256	256	12,000	2,560
2013-08-15	254	258	254	258	13,000	2,580
2013-08-14	260	260	258	258	3,000	2,580
2013-08-13	257	259	257	259	5,000	2,590
2013-08-12	258	259	258	259	3,000	2,590
2013-08-09	258	259	255	257	9,000	2,570
2013-08-08	256	258	256	258	9,000	2,580
2013-08-07	257	258	257	258	9,000	2,580
2013-08-06	260	260	257	257	8,000	2,570
2013-08-05	259	261	259	260	8,000	2,600
2013-08-02	259	259	259	259	3,000	2,590
2013-08-01	258	258	258	258	4,000	2,580
2013-07-31	258	260	258	259	10,000	2,590
2013-07-30	257	259	257	258	6,000	2,580
2013-07-29	255	257	255	257	16,000	2,570
2013-07-26	260	262	253	259	26,000	2,590
2013-07-25	263	264	260	260	12,000	2,600
2013-07-24	264	264	262	263	4,000	2,630
2013-07-23	263	264	260	261	11,000	2,610
2013-07-22	262	264	262	264	5,000	2,640
2013-07-19	262	264	258	259	14,000	2,590
2013-07-18	260	262	260	260	18,000	2,600
2013-07-17	262	266	256	260	27,000	2,600
2013-07-16	266	268	261	261	33,000	2,610
2013-07-12	264	267	264	266	14,000	2,660
2013-07-11	264	267	264	267	39,000	2,670
2013-07-10	264	264	263	264	16,000	2,640
2013-07-09	262	264	259	261	17,000	2,610
2013-07-08	268	268	259	259	34,000	2,590
2013-07-05	266	266	262	262	2,000	2,620
2013-07-04	266	266	256	264	18,000	2,640
2013-07-03	269	269	264	266	7,000	2,660
2013-07-02	267	267	265	265	4,000	2,650
2013-07-01	264	268	260	262	19,000	2,620
2013-06-28	261	262	261	261	9,000	2,610
2013-06-27	260	261	259	259	9,000	2,590
2013-06-26	259	260	259	259	8,000	2,590
2013-06-25	261	261	258	258	4,000	2,580
2013-06-24	260	262	260	262	5,000	2,620
2013-06-21	261	261	256	260	10,000	2,600
2013-06-20	261	263	261	261	5,000	2,610
2013-06-19	263	265	257	259	6,000	2,590
2013-06-18	261	261	259	259	5,000	2,590
2013-06-17	258	263	258	259	6,000	2,590
2013-06-14	256	260	256	258	53,000	2,580
2013-06-13	259	259	255	256	9,000	2,560
2013-06-12	255	258	253	256	12,000	2,560
2013-06-11	257	257	252	255	11,000	2,550
2013-06-10	257	259	256	256	12,000	2,560
2013-06-07	257	257	250	255	18,000	2,550
2013-06-06	257	258	255	256	11,000	2,560
2013-06-05	259	259	256	256	8,000	2,560
2013-06-04	261	261	258	259	21,000	2,590
2013-06-03	263	263	259	259	11,000	2,590
2013-05-31	262	263	262	262	19,000	2,620
2013-05-30	261	264	261	261	27,000	2,610
2013-05-29	262	263	261	263	18,000	2,630
2013-05-28	262	265	262	262	17,000	2,620
2013-05-27	266	268	259	264	19,000	2,640
2013-05-24	267	272	267	268	30,000	2,680
2013-05-23	272	273	268	268	56,000	2,680
2013-05-22	272	275	272	272	34,000	2,720
2013-05-21	271	273	271	273	16,000	2,730
2013-05-20	271	272	271	271	23,000	2,710
2013-05-17	266	272	266	269	29,000	2,690
2013-05-16	270	271	266	267	50,000	2,670
2013-05-15	275	275	270	272	29,000	2,720
2013-05-14	275	275	270	273	43,000	2,730
2013-05-13	275	277	270	272	60,000	2,720
2013-05-10	274	277	272	273	30,000	2,730
2013-05-09	276	278	274	274	33,000	2,740
2013-05-08	275	276	273	276	35,000	2,760
2013-05-07	273	275	272	274	20,000	2,740
2013-05-02	272	272	271	272	4,000	2,720
2013-05-01	272	274	271	271	20,000	2,710
2013-04-30	272	274	268	268	29,000	2,680
2013-04-26	275	275	271	272	43,000	2,720
2013-04-25	274	275	271	274	29,000	2,740
2013-04-24	270	273	270	273	21,000	2,730
2013-04-23	270	272	269	270	10,000	2,700
2013-04-22	271	274	269	269	31,000	2,690
2013-04-19	268	270	268	269	13,000	2,690
2013-04-18	265	270	265	269	15,000	2,690
2013-04-17	270	270	265	269	23,000	2,690
2013-04-16	275	275	270	270	25,000	2,700
2013-04-15	275	276	272	276	19,000	2,760
2013-04-12	273	278	273	277	23,000	2,770
2013-04-11	275	278	272	275	56,000	2,750
2013-04-10	271	275	271	273	46,000	2,730
2013-04-09	270	275	269	271	67,000	2,710
2013-04-08	263	268	262	267	86,000	2,670
2013-04-05	260	265	260	265	41,000	2,650
2013-04-04	253	257	251	257	38,000	2,570
2013-04-03	254	257	250	254	49,000	2,540
2013-04-02	256	256	251	254	35,000	2,540
2013-04-01	268	269	257	257	56,000	2,570
2013-03-29	272	273	268	268	21,000	2,680
2013-03-28	273	273	269	273	25,000	2,730
2013-03-27	280	283	266	274	132,000	2,740
2013-03-26	287	288	285	286	90,000	2,860
2013-03-25	289	289	282	288	151,000	2,880
2013-03-22	280	284	280	281	74,000	2,810
2013-03-21	278	280	278	279	25,000	2,790
2013-03-19	277	278	276	276	37,000	2,760
2013-03-18	280	281	277	277	29,000	2,770
2013-03-15	277	280	277	279	25,000	2,790
2013-03-14	278	279	276	277	15,000	2,770
2013-03-13	279	279	278	278	8,000	2,780
2013-03-12	278	283	276	279	61,000	2,790
2013-03-11	280	284	280	281	31,000	2,810
2013-03-08	277	280	277	280	53,000	2,800
2013-03-07	277	279	276	277	27,000	2,770
2013-03-06	278	279	276	277	12,000	2,770
2013-03-05	279	279	275	276	11,000	2,760
2013-03-04	275	279	275	276	36,000	2,760
2013-03-01	273	277	273	273	16,000	2,730
2013-02-28	266	273	266	272	36,000	2,720
2013-02-27	265	266	264	264	20,000	2,640
2013-02-26	263	265	263	264	11,000	2,640
2013-02-25	263	265	263	265	9,000	2,650
2013-02-22	262	264	262	263	10,000	2,630
2013-02-21	265	266	264	264	15,000	2,640
2013-02-20	263	265	263	265	25,000	2,650
2013-02-19	260	263	260	262	12,000	2,620
2013-02-18	261	261	256	260	27,000	2,600
2013-02-15	262	263	255	261	27,000	2,610
2013-02-14	264	264	262	262	28,000	2,620
2013-02-13	265	265	263	263	20,000	2,630
2013-02-12	266	266	264	264	19,000	2,640
2013-02-08	265	266	265	265	17,000	2,650
2013-02-07	265	266	265	266	16,000	2,660
2013-02-06	267	267	266	266	12,000	2,660
2013-02-05	266	266	265	266	17,000	2,660
2013-02-04	265	266	265	266	19,000	2,660
2013-02-01	265	267	264	265	11,000	2,650
2013-01-31	267	267	265	265	21,000	2,650
2013-01-30	266	267	265	266	25,000	2,660
2013-01-29	265	265	265	265	3,000	2,650
2013-01-28	263	265	263	265	16,000	2,650
2013-01-25	267	267	263	267	17,000	2,670
2013-01-24	262	266	261	266	14,000	2,660
2013-01-23	262	264	262	264	4,000	2,640
2013-01-22	261	265	260	265	45,000	2,650
2013-01-21	267	267	264	265	20,000	2,650
2013-01-18	263	267	263	267	17,000	2,670
2013-01-17	262	265	262	263	42,000	2,630
2013-01-16	266	266	262	265	44,000	2,650
2013-01-15	264	267	264	266	30,000	2,660
2013-01-11	262	264	262	264	24,000	2,640
2013-01-10	256	262	256	261	26,000	2,610
2013-01-09	257	260	254	259	53,000	2,590
2013-01-08	255	259	255	258	29,000	2,580
2013-01-07	257	257	251	252	22,000	2,520
2013-01-04	252	255	252	255	9,000	2,550

分割・併合履歴： [2017-09-27]1株→0.1株