7916 光村印刷(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 241 | 241 | 240 | 240 | 20,000 | 2,400 |
| 2015-12-29 | 238 | 242 | 238 | 241 | 22,000 | 2,410 |
| 2015-12-28 | 238 | 241 | 237 | 240 | 30,000 | 2,400 |
| 2015-12-25 | 239 | 239 | 235 | 237 | 70,000 | 2,370 |
| 2015-12-24 | 240 | 241 | 238 | 239 | 155,000 | 2,390 |
| 2015-12-22 | 241 | 241 | 239 | 240 | 42,000 | 2,400 |
| 2015-12-21 | 243 | 243 | 242 | 242 | 19,000 | 2,420 |
| 2015-12-18 | 242 | 246 | 242 | 242 | 43,000 | 2,420 |
| 2015-12-17 | 243 | 244 | 243 | 244 | 36,000 | 2,440 |
| 2015-12-16 | 242 | 242 | 241 | 242 | 26,000 | 2,420 |
| 2015-12-15 | 242 | 243 | 241 | 241 | 22,000 | 2,410 |
| 2015-12-14 | 241 | 242 | 240 | 242 | 15,000 | 2,420 |
| 2015-12-11 | 246 | 246 | 244 | 244 | 53,000 | 2,440 |
| 2015-12-10 | 248 | 248 | 247 | 247 | 11,000 | 2,470 |
| 2015-12-09 | 250 | 250 | 248 | 249 | 31,000 | 2,490 |
| 2015-12-08 | 251 | 251 | 249 | 249 | 16,000 | 2,490 |
| 2015-12-07 | 249 | 251 | 248 | 251 | 12,000 | 2,510 |
| 2015-12-04 | 249 | 249 | 248 | 249 | 10,000 | 2,490 |
| 2015-12-03 | 251 | 252 | 248 | 251 | 48,000 | 2,510 |
| 2015-12-02 | 252 | 254 | 251 | 254 | 10,000 | 2,540 |
| 2015-12-01 | 254 | 254 | 254 | 254 | 9,000 | 2,540 |
| 2015-11-30 | 252 | 254 | 252 | 253 | 19,000 | 2,530 |
| 2015-11-27 | 252 | 252 | 251 | 251 | 7,000 | 2,510 |
| 2015-11-26 | 252 | 253 | 251 | 251 | 26,000 | 2,510 |
| 2015-11-25 | 254 | 254 | 252 | 254 | 24,000 | 2,540 |
| 2015-11-24 | 251 | 256 | 251 | 256 | 28,000 | 2,560 |
| 2015-11-20 | 252 | 252 | 251 | 251 | 5,000 | 2,510 |
| 2015-11-19 | 253 | 253 | 251 | 252 | 15,000 | 2,520 |
| 2015-11-18 | 254 | 254 | 252 | 252 | 13,000 | 2,520 |
| 2015-11-17 | 250 | 253 | 250 | 253 | 36,000 | 2,530 |
| 2015-11-16 | 250 | 250 | 249 | 250 | 13,000 | 2,500 |
| 2015-11-13 | 249 | 250 | 248 | 250 | 14,000 | 2,500 |
| 2015-11-12 | 251 | 251 | 249 | 251 | 14,000 | 2,510 |
| 2015-11-11 | 248 | 250 | 248 | 249 | 13,000 | 2,490 |
| 2015-11-10 | 248 | 249 | 248 | 249 | 4,000 | 2,490 |
| 2015-11-09 | 250 | 252 | 247 | 251 | 36,000 | 2,510 |
| 2015-11-06 | 247 | 249 | 246 | 249 | 17,000 | 2,490 |
| 2015-11-05 | 249 | 249 | 247 | 247 | 11,000 | 2,470 |
| 2015-11-04 | 250 | 250 | 247 | 247 | 11,000 | 2,470 |
| 2015-11-02 | 252 | 252 | 249 | 250 | 17,000 | 2,500 |
| 2015-10-30 | 248 | 250 | 247 | 250 | 17,000 | 2,500 |
| 2015-10-29 | 247 | 253 | 247 | 248 | 77,000 | 2,480 |
| 2015-10-28 | 247 | 247 | 245 | 246 | 18,000 | 2,460 |
| 2015-10-27 | 250 | 250 | 247 | 247 | 9,000 | 2,470 |
| 2015-10-26 | 251 | 251 | 248 | 248 | 9,000 | 2,480 |
| 2015-10-23 | 250 | 250 | 248 | 249 | 8,000 | 2,490 |
| 2015-10-22 | 248 | 248 | 247 | 248 | 5,000 | 2,480 |
| 2015-10-21 | 249 | 249 | 247 | 248 | 9,000 | 2,480 |
| 2015-10-20 | 250 | 250 | 247 | 248 | 6,000 | 2,480 |
| 2015-10-19 | 246 | 248 | 246 | 248 | 7,000 | 2,480 |
| 2015-10-16 | 249 | 249 | 245 | 248 | 35,000 | 2,480 |
| 2015-10-15 | 246 | 249 | 246 | 248 | 9,000 | 2,480 |
| 2015-10-14 | 246 | 249 | 244 | 245 | 24,000 | 2,450 |
| 2015-10-13 | 249 | 249 | 246 | 246 | 8,000 | 2,460 |
| 2015-10-09 | 246 | 249 | 246 | 249 | 28,000 | 2,490 |
| 2015-10-08 | 247 | 249 | 244 | 246 | 23,000 | 2,460 |
| 2015-10-07 | 244 | 250 | 244 | 247 | 30,000 | 2,470 |
| 2015-10-06 | 244 | 245 | 242 | 242 | 20,000 | 2,420 |
| 2015-10-05 | 244 | 244 | 244 | 244 | 10,000 | 2,440 |
| 2015-10-02 | 240 | 243 | 240 | 243 | 23,000 | 2,430 |
| 2015-10-01 | 244 | 244 | 240 | 241 | 54,000 | 2,410 |
| 2015-09-30 | 242 | 244 | 242 | 244 | 15,000 | 2,440 |
| 2015-09-29 | 243 | 244 | 242 | 242 | 25,000 | 2,420 |
| 2015-09-28 | 245 | 245 | 243 | 243 | 18,000 | 2,430 |
| 2015-09-25 | 244 | 245 | 243 | 245 | 13,000 | 2,450 |
| 2015-09-24 | 243 | 244 | 243 | 244 | 9,000 | 2,440 |
| 2015-09-18 | 249 | 249 | 246 | 247 | 6,000 | 2,470 |
| 2015-09-17 | 247 | 249 | 247 | 249 | 15,000 | 2,490 |
| 2015-09-16 | 245 | 247 | 245 | 246 | 13,000 | 2,460 |
| 2015-09-15 | 245 | 246 | 244 | 245 | 11,000 | 2,450 |
| 2015-09-14 | 245 | 246 | 243 | 243 | 6,000 | 2,430 |
| 2015-09-11 | 247 | 247 | 245 | 245 | 32,000 | 2,450 |
| 2015-09-10 | 245 | 246 | 243 | 244 | 5,000 | 2,440 |
| 2015-09-09 | 243 | 247 | 243 | 247 | 16,000 | 2,470 |
| 2015-09-08 | 241 | 243 | 241 | 241 | 5,000 | 2,410 |
| 2015-09-07 | 241 | 244 | 241 | 243 | 17,000 | 2,430 |
| 2015-09-04 | 244 | 247 | 244 | 246 | 21,000 | 2,460 |
| 2015-09-03 | 244 | 246 | 244 | 244 | 23,000 | 2,440 |
| 2015-09-02 | 243 | 247 | 242 | 244 | 44,000 | 2,440 |
| 2015-09-01 | 248 | 248 | 243 | 243 | 23,000 | 2,430 |
| 2015-08-31 | 247 | 248 | 245 | 248 | 29,000 | 2,480 |
| 2015-08-28 | 247 | 248 | 244 | 247 | 36,000 | 2,470 |
| 2015-08-27 | 245 | 247 | 245 | 246 | 25,000 | 2,460 |
| 2015-08-26 | 242 | 244 | 240 | 243 | 48,000 | 2,430 |
| 2015-08-25 | 248 | 248 | 240 | 243 | 48,000 | 2,430 |
| 2015-08-24 | 252 | 252 | 249 | 249 | 27,000 | 2,490 |
| 2015-08-21 | 250 | 259 | 250 | 252 | 31,000 | 2,520 |
| 2015-08-20 | 258 | 258 | 252 | 254 | 27,000 | 2,540 |
| 2015-08-19 | 258 | 259 | 257 | 258 | 13,000 | 2,580 |
| 2015-08-18 | 259 | 260 | 257 | 258 | 18,000 | 2,580 |
| 2015-08-17 | 261 | 261 | 256 | 258 | 21,000 | 2,580 |
| 2015-08-14 | 261 | 261 | 259 | 260 | 18,000 | 2,600 |
| 2015-08-13 | 263 | 263 | 258 | 259 | 39,000 | 2,590 |
| 2015-08-12 | 260 | 264 | 260 | 263 | 9,000 | 2,630 |
| 2015-08-11 | 261 | 264 | 261 | 264 | 22,000 | 2,640 |
| 2015-08-10 | 268 | 268 | 263 | 265 | 23,000 | 2,650 |
| 2015-08-07 | 266 | 269 | 266 | 268 | 15,000 | 2,680 |
| 2015-08-06 | 268 | 270 | 267 | 268 | 40,000 | 2,680 |
| 2015-08-05 | 260 | 268 | 259 | 268 | 65,000 | 2,680 |
| 2015-08-04 | 260 | 264 | 260 | 262 | 43,000 | 2,620 |
| 2015-08-03 | 256 | 261 | 255 | 259 | 35,000 | 2,590 |
| 2015-07-31 | 251 | 260 | 251 | 259 | 75,000 | 2,590 |
| 2015-07-30 | 254 | 254 | 250 | 250 | 35,000 | 2,500 |
| 2015-07-29 | 254 | 254 | 252 | 252 | 9,000 | 2,520 |
| 2015-07-28 | 252 | 253 | 251 | 253 | 31,000 | 2,530 |
| 2015-07-27 | 257 | 257 | 254 | 254 | 25,000 | 2,540 |
| 2015-07-24 | 260 | 260 | 257 | 259 | 15,000 | 2,590 |
| 2015-07-23 | 258 | 260 | 258 | 260 | 16,000 | 2,600 |
| 2015-07-22 | 260 | 260 | 258 | 258 | 15,000 | 2,580 |
| 2015-07-21 | 257 | 260 | 256 | 260 | 37,000 | 2,600 |
| 2015-07-17 | 259 | 259 | 257 | 257 | 26,000 | 2,570 |
| 2015-07-16 | 259 | 259 | 258 | 259 | 33,000 | 2,590 |
| 2015-07-15 | 258 | 258 | 257 | 258 | 42,000 | 2,580 |
| 2015-07-14 | 258 | 259 | 257 | 259 | 29,000 | 2,590 |
| 2015-07-13 | 254 | 256 | 254 | 256 | 20,000 | 2,560 |
| 2015-07-10 | 253 | 257 | 253 | 253 | 28,000 | 2,530 |
| 2015-07-09 | 251 | 256 | 249 | 256 | 89,000 | 2,560 |
| 2015-07-08 | 264 | 265 | 259 | 259 | 83,000 | 2,590 |
| 2015-07-07 | 262 | 264 | 262 | 263 | 37,000 | 2,630 |
| 2015-07-06 | 265 | 265 | 259 | 262 | 128,000 | 2,620 |
| 2015-07-03 | 266 | 270 | 265 | 268 | 72,000 | 2,680 |
| 2015-07-02 | 268 | 269 | 265 | 267 | 68,000 | 2,670 |
| 2015-07-01 | 267 | 267 | 265 | 265 | 53,000 | 2,650 |
| 2015-06-30 | 265 | 266 | 265 | 266 | 33,000 | 2,660 |
| 2015-06-29 | 270 | 270 | 264 | 264 | 49,000 | 2,640 |
| 2015-06-26 | 275 | 276 | 270 | 273 | 31,000 | 2,730 |
| 2015-06-25 | 270 | 276 | 269 | 274 | 86,000 | 2,740 |
| 2015-06-24 | 276 | 279 | 273 | 275 | 175,000 | 2,750 |
| 2015-06-23 | 271 | 272 | 269 | 271 | 74,000 | 2,710 |
| 2015-06-22 | 268 | 270 | 268 | 270 | 34,000 | 2,700 |
| 2015-06-19 | 271 | 271 | 265 | 270 | 135,000 | 2,700 |
| 2015-06-18 | 263 | 272 | 262 | 268 | 140,000 | 2,680 |
| 2015-06-17 | 263 | 264 | 263 | 263 | 16,000 | 2,630 |
| 2015-06-16 | 264 | 264 | 261 | 262 | 37,000 | 2,620 |
| 2015-06-15 | 266 | 266 | 263 | 264 | 34,000 | 2,640 |
| 2015-06-12 | 266 | 266 | 265 | 265 | 52,000 | 2,650 |
| 2015-06-11 | 267 | 267 | 265 | 267 | 27,000 | 2,670 |
| 2015-06-10 | 264 | 265 | 264 | 265 | 23,000 | 2,650 |
| 2015-06-09 | 266 | 267 | 264 | 264 | 83,000 | 2,640 |
| 2015-06-08 | 266 | 267 | 266 | 266 | 24,000 | 2,660 |
| 2015-06-05 | 267 | 268 | 266 | 267 | 32,000 | 2,670 |
| 2015-06-04 | 268 | 268 | 267 | 268 | 28,000 | 2,680 |
| 2015-06-03 | 267 | 269 | 267 | 269 | 18,000 | 2,690 |
| 2015-06-02 | 267 | 268 | 267 | 267 | 12,000 | 2,670 |
| 2015-06-01 | 267 | 268 | 267 | 267 | 25,000 | 2,670 |
| 2015-05-29 | 267 | 268 | 266 | 267 | 20,000 | 2,670 |
| 2015-05-28 | 267 | 268 | 267 | 267 | 11,000 | 2,670 |
| 2015-05-27 | 265 | 267 | 265 | 267 | 17,000 | 2,670 |
| 2015-05-26 | 267 | 267 | 266 | 266 | 43,000 | 2,660 |
| 2015-05-25 | 269 | 269 | 267 | 268 | 28,000 | 2,680 |
| 2015-05-22 | 268 | 269 | 266 | 269 | 37,000 | 2,690 |
| 2015-05-21 | 269 | 269 | 267 | 268 | 17,000 | 2,680 |
| 2015-05-20 | 269 | 269 | 268 | 269 | 25,000 | 2,690 |
| 2015-05-19 | 270 | 270 | 269 | 269 | 21,000 | 2,690 |
| 2015-05-18 | 270 | 270 | 268 | 269 | 23,000 | 2,690 |
| 2015-05-15 | 268 | 270 | 267 | 270 | 29,000 | 2,700 |
| 2015-05-14 | 267 | 267 | 266 | 267 | 58,000 | 2,670 |
| 2015-05-13 | 267 | 270 | 267 | 270 | 59,000 | 2,700 |
| 2015-05-12 | 268 | 269 | 267 | 267 | 25,000 | 2,670 |
| 2015-05-11 | 269 | 271 | 268 | 268 | 13,000 | 2,680 |
| 2015-05-08 | 271 | 271 | 267 | 269 | 30,000 | 2,690 |
| 2015-05-07 | 266 | 271 | 265 | 267 | 30,000 | 2,670 |
| 2015-05-01 | 268 | 271 | 267 | 268 | 39,000 | 2,680 |
| 2015-04-30 | 272 | 272 | 268 | 269 | 23,000 | 2,690 |
| 2015-04-28 | 272 | 272 | 269 | 272 | 35,000 | 2,720 |
| 2015-04-27 | 273 | 273 | 271 | 273 | 12,000 | 2,730 |
| 2015-04-24 | 273 | 274 | 271 | 271 | 12,000 | 2,710 |
| 2015-04-23 | 271 | 274 | 271 | 273 | 24,000 | 2,730 |
| 2015-04-22 | 273 | 273 | 271 | 272 | 14,000 | 2,720 |
| 2015-04-21 | 270 | 273 | 269 | 271 | 21,000 | 2,710 |
| 2015-04-20 | 270 | 270 | 268 | 268 | 19,000 | 2,680 |
| 2015-04-17 | 270 | 270 | 268 | 270 | 20,000 | 2,700 |
| 2015-04-16 | 269 | 279 | 267 | 270 | 125,000 | 2,700 |
| 2015-04-15 | 269 | 270 | 268 | 269 | 12,000 | 2,690 |
| 2015-04-14 | 267 | 274 | 267 | 269 | 59,000 | 2,690 |
| 2015-04-13 | 270 | 270 | 267 | 268 | 35,000 | 2,680 |
| 2015-04-10 | 272 | 272 | 266 | 270 | 38,000 | 2,700 |
| 2015-04-09 | 269 | 270 | 269 | 270 | 11,000 | 2,700 |
| 2015-04-08 | 274 | 274 | 270 | 271 | 32,000 | 2,710 |
| 2015-04-07 | 269 | 274 | 269 | 274 | 29,000 | 2,740 |
| 2015-04-06 | 267 | 272 | 267 | 270 | 37,000 | 2,700 |
| 2015-04-03 | 272 | 273 | 270 | 270 | 24,000 | 2,700 |
| 2015-04-02 | 275 | 275 | 268 | 272 | 74,000 | 2,720 |
| 2015-04-01 | 283 | 285 | 269 | 272 | 203,000 | 2,720 |
| 2015-03-31 | 268 | 271 | 268 | 269 | 38,000 | 2,690 |
| 2015-03-30 | 270 | 270 | 265 | 268 | 63,000 | 2,680 |
| 2015-03-27 | 272 | 278 | 269 | 269 | 141,000 | 2,690 |
| 2015-03-26 | 286 | 287 | 283 | 287 | 186,000 | 2,870 |
| 2015-03-25 | 287 | 287 | 284 | 285 | 102,000 | 2,850 |
| 2015-03-24 | 286 | 287 | 285 | 287 | 82,000 | 2,870 |
| 2015-03-23 | 286 | 286 | 285 | 286 | 67,000 | 2,860 |
| 2015-03-20 | 286 | 286 | 284 | 284 | 40,000 | 2,840 |
| 2015-03-19 | 287 | 287 | 283 | 283 | 40,000 | 2,830 |
| 2015-03-18 | 288 | 288 | 281 | 285 | 59,000 | 2,850 |
| 2015-03-17 | 298 | 298 | 283 | 288 | 229,000 | 2,880 |
| 2015-03-16 | 282 | 283 | 281 | 282 | 49,000 | 2,820 |
| 2015-03-13 | 280 | 282 | 280 | 280 | 65,000 | 2,800 |
| 2015-03-12 | 280 | 282 | 278 | 279 | 70,000 | 2,790 |
| 2015-03-11 | 276 | 279 | 276 | 279 | 22,000 | 2,790 |
| 2015-03-10 | 280 | 280 | 277 | 277 | 27,000 | 2,770 |
| 2015-03-09 | 279 | 280 | 276 | 280 | 27,000 | 2,800 |
| 2015-03-06 | 278 | 279 | 277 | 279 | 19,000 | 2,790 |
| 2015-03-05 | 276 | 277 | 276 | 277 | 3,000 | 2,770 |
| 2015-03-04 | 279 | 279 | 274 | 276 | 71,000 | 2,760 |
| 2015-03-03 | 279 | 280 | 278 | 279 | 35,000 | 2,790 |
| 2015-03-02 | 276 | 279 | 276 | 279 | 22,000 | 2,790 |
| 2015-02-27 | 277 | 277 | 275 | 276 | 39,000 | 2,760 |
| 2015-02-26 | 276 | 277 | 273 | 276 | 47,000 | 2,760 |
| 2015-02-25 | 273 | 276 | 273 | 276 | 34,000 | 2,760 |
| 2015-02-24 | 269 | 277 | 269 | 273 | 88,000 | 2,730 |
| 2015-02-23 | 270 | 272 | 270 | 271 | 11,000 | 2,710 |
| 2015-02-20 | 272 | 272 | 270 | 271 | 19,000 | 2,710 |
| 2015-02-19 | 271 | 272 | 270 | 272 | 33,000 | 2,720 |
| 2015-02-18 | 273 | 273 | 270 | 271 | 40,000 | 2,710 |
| 2015-02-17 | 272 | 273 | 271 | 273 | 42,000 | 2,730 |
| 2015-02-16 | 268 | 271 | 268 | 270 | 29,000 | 2,700 |
| 2015-02-13 | 267 | 268 | 265 | 267 | 36,000 | 2,670 |
| 2015-02-12 | 265 | 265 | 265 | 265 | 16,000 | 2,650 |
| 2015-02-10 | 264 | 266 | 264 | 265 | 12,000 | 2,650 |
| 2015-02-09 | 264 | 264 | 263 | 264 | 10,000 | 2,640 |
| 2015-02-06 | 263 | 264 | 263 | 264 | 7,000 | 2,640 |
| 2015-02-05 | 262 | 264 | 262 | 263 | 11,000 | 2,630 |
| 2015-02-04 | 261 | 263 | 261 | 262 | 17,000 | 2,620 |
| 2015-02-03 | 263 | 263 | 261 | 261 | 14,000 | 2,610 |
| 2015-02-02 | 264 | 264 | 262 | 263 | 18,000 | 2,630 |
| 2015-01-30 | 263 | 265 | 263 | 265 | 25,000 | 2,650 |
| 2015-01-29 | 263 | 265 | 262 | 265 | 35,000 | 2,650 |
| 2015-01-28 | 261 | 263 | 261 | 263 | 23,000 | 2,630 |
| 2015-01-27 | 261 | 261 | 260 | 261 | 15,000 | 2,610 |
| 2015-01-26 | 258 | 261 | 258 | 261 | 54,000 | 2,610 |
| 2015-01-23 | 261 | 261 | 259 | 259 | 28,000 | 2,590 |
| 2015-01-22 | 260 | 261 | 259 | 261 | 24,000 | 2,610 |
| 2015-01-21 | 262 | 262 | 260 | 260 | 21,000 | 2,600 |
| 2015-01-20 | 260 | 261 | 260 | 261 | 19,000 | 2,610 |
| 2015-01-19 | 259 | 260 | 259 | 260 | 13,000 | 2,600 |
| 2015-01-16 | 261 | 261 | 258 | 259 | 45,000 | 2,590 |
| 2015-01-15 | 260 | 262 | 260 | 261 | 12,000 | 2,610 |
| 2015-01-14 | 260 | 261 | 260 | 260 | 41,000 | 2,600 |
| 2015-01-13 | 262 | 264 | 261 | 261 | 30,000 | 2,610 |
| 2015-01-09 | 264 | 264 | 262 | 264 | 20,000 | 2,640 |
| 2015-01-08 | 263 | 265 | 263 | 264 | 13,000 | 2,640 |
| 2015-01-07 | 261 | 264 | 261 | 263 | 18,000 | 2,630 |
| 2015-01-06 | 264 | 264 | 261 | 261 | 19,000 | 2,610 |
| 2015-01-05 | 264 | 265 | 263 | 265 | 15,000 | 2,650 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
