7916 光村印刷(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	264	265	264	264	19,000	2,640
2014-12-29	265	265	263	264	17,000	2,640
2014-12-26	263	264	262	264	23,000	2,640
2014-12-25	261	263	260	262	40,000	2,620
2014-12-24	261	263	260	261	31,000	2,610
2014-12-22	260	261	259	261	31,000	2,610
2014-12-19	259	260	258	260	33,000	2,600
2014-12-18	259	260	258	258	22,000	2,580
2014-12-17	258	259	258	258	20,000	2,580
2014-12-16	259	259	257	258	38,000	2,580
2014-12-15	261	261	260	260	27,000	2,600
2014-12-12	261	263	261	262	53,000	2,620
2014-12-11	262	264	261	263	27,000	2,630
2014-12-10	263	266	262	262	66,000	2,620
2014-12-09	264	264	263	263	18,000	2,630
2014-12-08	263	265	263	264	31,000	2,640
2014-12-05	262	263	262	263	14,000	2,630
2014-12-04	263	265	262	262	30,000	2,620
2014-12-03	264	265	264	265	22,000	2,650
2014-12-02	263	264	262	264	26,000	2,640
2014-12-01	267	269	264	264	85,000	2,640
2014-11-28	260	261	260	261	6,000	2,610
2014-11-27	260	261	260	261	18,000	2,610
2014-11-26	260	261	260	260	20,000	2,600
2014-11-25	261	262	260	260	19,000	2,600
2014-11-21	260	261	259	261	23,000	2,610
2014-11-20	261	261	260	260	11,000	2,600
2014-11-19	260	262	260	262	27,000	2,620
2014-11-18	260	262	260	262	11,000	2,620
2014-11-17	260	262	260	260	13,000	2,600
2014-11-14	260	262	260	262	31,000	2,620
2014-11-13	260	261	259	260	24,000	2,600
2014-11-12	261	262	260	260	20,000	2,600
2014-11-11	260	262	260	261	15,000	2,610
2014-11-10	262	262	260	262	8,000	2,620
2014-11-07	258	261	258	261	30,000	2,610
2014-11-06	262	264	260	260	16,000	2,600
2014-11-05	259	264	259	264	31,000	2,640
2014-11-04	263	263	260	260	30,000	2,600
2014-10-31	258	261	258	261	37,000	2,610
2014-10-30	258	258	255	258	38,000	2,580
2014-10-29	256	258	256	258	7,000	2,580
2014-10-28	257	257	255	256	12,000	2,560
2014-10-27	257	257	256	257	5,000	2,570
2014-10-24	255	255	255	255	5,000	2,550
2014-10-23	255	256	254	255	14,000	2,550
2014-10-22	256	256	255	256	18,000	2,560
2014-10-21	256	256	255	255	14,000	2,550
2014-10-20	253	256	253	256	15,000	2,560
2014-10-17	254	256	251	251	37,000	2,510
2014-10-16	257	257	254	254	30,000	2,540
2014-10-15	256	257	255	257	10,000	2,570
2014-10-14	257	258	255	255	23,000	2,550
2014-10-10	258	259	258	258	24,000	2,580
2014-10-09	259	259	258	258	9,000	2,580
2014-10-08	258	260	258	260	13,000	2,600
2014-10-07	260	262	259	259	25,000	2,590
2014-10-06	258	260	258	260	9,000	2,600
2014-10-03	258	258	256	258	16,000	2,580
2014-10-02	261	261	256	258	50,000	2,580
2014-10-01	264	264	261	261	34,000	2,610
2014-09-30	261	261	261	261	16,000	2,610
2014-09-29	261	261	260	261	20,000	2,610
2014-09-26	263	263	261	261	23,000	2,610
2014-09-25	265	265	260	264	46,000	2,640
2014-09-24	265	265	265	265	15,000	2,650
2014-09-22	263	265	262	264	15,000	2,640
2014-09-19	262	263	261	263	15,000	2,630
2014-09-18	262	262	260	262	12,000	2,620
2014-09-17	260	261	260	260	18,000	2,600
2014-09-16	263	263	260	260	49,000	2,600
2014-09-12	262	264	262	263	42,000	2,630
2014-09-11	261	263	261	263	44,000	2,630
2014-09-10	261	262	261	261	15,000	2,610
2014-09-09	261	262	261	261	8,000	2,610
2014-09-08	262	262	261	261	19,000	2,610
2014-09-05	261	262	260	261	9,000	2,610
2014-09-04	263	263	261	261	7,000	2,610
2014-09-03	262	263	261	263	25,000	2,630
2014-09-02	261	262	261	262	7,000	2,620
2014-09-01	262	263	259	261	27,000	2,610
2014-08-29	260	262	260	262	17,000	2,620
2014-08-28	259	262	259	262	13,000	2,620
2014-08-27	260	262	260	261	7,000	2,610
2014-08-26	259	261	259	259	12,000	2,590
2014-08-25	261	263	259	260	10,000	2,600
2014-08-22	261	263	261	261	15,000	2,610
2014-08-21	260	263	260	263	12,000	2,630
2014-08-20	261	263	260	260	11,000	2,600
2014-08-19	262	263	261	263	5,000	2,630
2014-08-18	261	262	261	262	7,000	2,620
2014-08-15	259	263	259	261	15,000	2,610
2014-08-14	259	259	259	259	2,000	2,590
2014-08-13	259	259	257	259	5,000	2,590
2014-08-12	258	259	258	259	4,000	2,590
2014-08-11	256	259	256	258	10,000	2,580
2014-08-08	258	259	255	255	21,000	2,550
2014-08-07	257	259	257	258	9,000	2,580
2014-08-06	261	261	257	257	24,000	2,570
2014-08-05	262	262	261	261	16,000	2,610
2014-08-04	262	264	261	262	15,000	2,620
2014-08-01	261	262	261	262	11,000	2,620
2014-07-31	265	265	262	262	16,000	2,620
2014-07-30	263	265	263	265	43,000	2,650
2014-07-29	263	265	263	265	14,000	2,650
2014-07-28	264	264	262	264	9,000	2,640
2014-07-25	263	263	262	262	6,000	2,620
2014-07-24	262	262	261	261	13,000	2,610
2014-07-23	264	264	262	262	6,000	2,620
2014-07-22	263	263	261	262	13,000	2,620
2014-07-18	261	263	260	260	12,000	2,600
2014-07-17	264	264	262	262	5,000	2,620
2014-07-16	263	263	262	263	26,000	2,630
2014-07-15	263	263	261	263	9,000	2,630
2014-07-14	259	263	259	261	8,000	2,610
2014-07-11	261	262	260	261	13,000	2,610
2014-07-10	266	266	259	262	26,000	2,620
2014-07-09	264	266	264	266	36,000	2,660
2014-07-08	263	265	263	264	26,000	2,640
2014-07-07	262	263	260	260	25,000	2,600
2014-07-04	261	262	259	262	34,000	2,620
2014-07-03	260	261	260	260	12,000	2,600
2014-07-02	260	262	260	260	30,000	2,600
2014-07-01	261	262	261	261	18,000	2,610
2014-06-30	258	262	258	261	16,000	2,610
2014-06-27	258	262	257	258	18,000	2,580
2014-06-26	259	259	258	258	11,000	2,580
2014-06-25	258	259	258	258	8,000	2,580
2014-06-24	256	260	253	258	75,000	2,580
2014-06-23	261	261	257	257	28,000	2,570
2014-06-20	260	261	260	261	13,000	2,610
2014-06-19	260	261	260	261	18,000	2,610
2014-06-18	260	261	259	261	17,000	2,610
2014-06-17	260	260	258	258	9,000	2,580
2014-06-16	260	260	259	259	18,000	2,590
2014-06-13	256	259	256	258	31,000	2,580
2014-06-12	259	259	256	259	6,000	2,590
2014-06-11	258	259	257	257	20,000	2,570
2014-06-10	258	258	255	256	24,000	2,560
2014-06-09	257	257	255	257	18,000	2,570
2014-06-06	256	257	256	257	9,000	2,570
2014-06-05	257	257	253	256	23,000	2,560
2014-06-04	257	257	255	257	15,000	2,570
2014-06-03	259	259	257	257	12,000	2,570
2014-06-02	256	259	256	259	7,000	2,590
2014-05-30	256	257	255	256	6,000	2,560
2014-05-29	256	257	256	256	5,000	2,560
2014-05-28	256	257	255	257	4,000	2,570
2014-05-27	258	258	254	256	22,000	2,560
2014-05-26	257	257	256	257	9,000	2,570
2014-05-23	255	257	255	256	39,000	2,560
2014-05-22	257	257	257	257	6,000	2,570
2014-05-21	255	257	255	257	2,000	2,570
2014-05-20	256	256	253	255	11,000	2,550
2014-05-19	256	259	256	257	9,000	2,570
2014-05-16	261	261	257	258	16,000	2,580
2014-05-15	260	261	258	261	12,000	2,610
2014-05-14	260	260	260	260	5,000	2,600
2014-05-13	259	260	258	260	8,000	2,600
2014-05-12	257	260	257	258	10,000	2,580
2014-05-09	262	263	257	257	29,000	2,570
2014-05-08	265	265	258	262	10,000	2,620
2014-05-07	265	266	264	265	39,000	2,650
2014-05-02	262	262	262	262	2,000	2,620
2014-05-01	265	265	263	264	8,000	2,640
2014-04-30	262	265	262	264	16,000	2,640
2014-04-28	260	262	260	262	10,000	2,620
2014-04-25	262	262	262	262	3,000	2,620
2014-04-24	262	263	260	260	4,000	2,600
2014-04-23	261	264	260	260	11,000	2,600
2014-04-22	258	258	258	258	3,000	2,580
2014-04-21	258	258	258	258	3,000	2,580
2014-04-18	259	259	259	259	2,000	2,590
2014-04-17	262	262	259	259	8,000	2,590
2014-04-16	258	261	258	261	5,000	2,610
2014-04-15	260	260	256	257	10,000	2,570
2014-04-14	257	258	249	256	20,000	2,560
2014-04-11	256	258	254	254	8,000	2,540
2014-04-10	257	258	254	254	16,000	2,540
2014-04-09	258	259	255	257	22,000	2,570
2014-04-08	262	263	258	259	20,000	2,590
2014-04-07	263	266	263	266	8,000	2,660
2014-04-04	265	269	262	266	23,000	2,660
2014-04-03	266	267	263	265	18,000	2,650
2014-04-02	269	269	265	265	25,000	2,650
2014-04-01	263	268	260	268	46,000	2,680
2014-03-31	266	266	255	262	31,000	2,620
2014-03-28	260	264	258	264	22,000	2,640
2014-03-27	258	261	255	257	42,000	2,570
2014-03-26	271	273	263	265	130,000	2,650
2014-03-25	272	272	268	268	40,000	2,680
2014-03-24	263	272	263	269	42,000	2,690
2014-03-20	265	267	264	264	14,000	2,640
2014-03-19	265	267	265	265	16,000	2,650
2014-03-18	264	265	264	265	9,000	2,650
2014-03-17	265	265	262	263	34,000	2,630
2014-03-14	269	269	266	266	76,000	2,660
2014-03-13	268	271	268	270	19,000	2,700
2014-03-12	271	273	269	269	24,000	2,690
2014-03-11	269	274	269	272	21,000	2,720
2014-03-10	270	271	270	270	18,000	2,700
2014-03-07	272	272	269	270	17,000	2,700
2014-03-06	268	270	268	269	12,000	2,690
2014-03-05	268	270	268	268	21,000	2,680
2014-03-04	267	268	267	268	22,000	2,680
2014-03-03	267	269	267	268	20,000	2,680
2014-02-28	272	272	269	269	16,000	2,690
2014-02-27	270	272	270	270	11,000	2,700
2014-02-26	270	273	270	270	20,000	2,700
2014-02-25	269	273	269	269	15,000	2,690
2014-02-24	268	269	267	269	32,000	2,690
2014-02-21	265	267	265	267	29,000	2,670
2014-02-20	265	266	265	266	3,000	2,660
2014-02-19	265	266	265	265	6,000	2,650
2014-02-18	263	268	263	268	15,000	2,680
2014-02-17	264	266	263	266	10,000	2,660
2014-02-14	265	266	264	264	18,000	2,640
2014-02-13	265	265	264	264	19,000	2,640
2014-02-12	268	268	264	265	17,000	2,650
2014-02-10	262	268	262	268	28,000	2,680
2014-02-07	256	263	256	262	23,000	2,620
2014-02-06	262	262	255	255	28,000	2,550
2014-02-05	254	261	252	254	186,000	2,540
2014-02-04	267	267	262	262	46,000	2,620
2014-02-03	271	274	270	272	22,000	2,720
2014-01-31	274	275	272	274	26,000	2,740
2014-01-30	274	278	271	273	37,000	2,730
2014-01-29	278	278	275	277	11,000	2,770
2014-01-28	275	279	272	274	29,000	2,740
2014-01-27	272	275	271	272	33,000	2,720
2014-01-24	279	280	276	276	47,000	2,760
2014-01-23	284	285	283	283	30,000	2,830
2014-01-22	284	287	284	284	14,000	2,840
2014-01-21	284	285	284	284	18,000	2,840
2014-01-20	283	285	282	283	28,000	2,830
2014-01-17	281	283	281	283	10,000	2,830
2014-01-16	281	282	280	282	21,000	2,820
2014-01-15	280	281	279	281	15,000	2,810
2014-01-14	281	281	277	277	38,000	2,770
2014-01-10	279	279	277	277	17,000	2,770
2014-01-09	279	279	276	277	4,000	2,770
2014-01-08	277	279	275	279	39,000	2,790
2014-01-07	279	279	274	276	22,000	2,760
2014-01-06	273	278	272	278	25,000	2,780

分割・併合履歴： [2017-09-27]1株→0.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31