1. HOME >
  2. 株価時系列 >
  3. 7916 >
  4. 2016年

7916 光村印刷(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3021521921521931,0002,190
2016-12-2921521521421530,0002,150
2016-12-2821321521321510,0002,150
2016-12-2721421421221332,0002,130
2016-12-2621321421221354,0002,130
2016-12-2221321421321328,0002,130
2016-12-2121421521421567,0002,150
2016-12-2021421421321429,0002,140
2016-12-1921321321121342,0002,130
2016-12-1621621621421538,0002,150
2016-12-1521321621321541,0002,150
2016-12-1421421421221324,0002,130
2016-12-1321421421221318,0002,130
2016-12-1221321621321346,0002,130
2016-12-0921221321121252,0002,120
2016-12-0821221321121242,0002,120
2016-12-0720921220921268,0002,120
2016-12-0621021020920925,0002,090
2016-12-0521121220921037,0002,100
2016-12-0221221221121114,0002,110
2016-12-0121221421221229,0002,120
2016-11-3021221521021396,0002,130
2016-11-2921121221021018,0002,100
2016-11-2821221221021137,0002,110
2016-11-2521321321121227,0002,120
2016-11-242122122122129,0002,120
2016-11-2221421421221213,0002,120
2016-11-2121221321221320,0002,130
2016-11-1821321321121218,0002,120
2016-11-1721121220920924,0002,090
2016-11-1621021121021116,0002,110
2016-11-1520720820720814,0002,080
2016-11-1420520820520717,0002,070
2016-11-1120720920320330,0002,030
2016-11-1021121120621023,0002,100
2016-11-0921321320020556,0002,050
2016-11-0821321421121331,0002,130
2016-11-0721521821321742,0002,170
2016-11-042122142122149,0002,140
2016-11-0221721721221439,0002,140
2016-11-0121522221522242,0002,220
2016-10-3121622021521633,0002,160
2016-10-2821221721221593,0002,150
2016-10-2721221221121216,0002,120
2016-10-2621321321121213,0002,120
2016-10-2521321321021328,0002,130
2016-10-2421121321121218,0002,120
2016-10-2121421421021249,0002,120
2016-10-2021421421221332,0002,130
2016-10-1921321521221328,0002,130
2016-10-1821122021121262,0002,120
2016-10-1721321821121138,0002,110
2016-10-1421321321021022,0002,100
2016-10-1321121321021316,0002,130
2016-10-1221321321021018,0002,100
2016-10-1121221420821344,0002,130
2016-10-072152152132147,0002,140
2016-10-0621421521321420,0002,140
2016-10-0521221521221441,0002,140
2016-10-0421521521021358,0002,130
2016-10-0321521721521512,0002,150
2016-09-3021421521321334,0002,130
2016-09-2921421421321425,0002,140
2016-09-282142142122139,0002,130
2016-09-2720921520921548,0002,150
2016-09-2621521521021149,0002,110
2016-09-2321621721621617,0002,160
2016-09-2121421621321617,0002,160
2016-09-2021621721221357,0002,130
2016-09-1621321521321328,0002,130
2016-09-1521621621321330,0002,130
2016-09-1421521721521732,0002,170
2016-09-1321621721521618,0002,160
2016-09-1222022021521631,0002,160
2016-09-0922122222022027,0002,200
2016-09-0822222222122115,0002,210
2016-09-0721922121822151,0002,210
2016-09-0621922321922130,0002,210
2016-09-0522322322022042,0002,200
2016-09-0222222322122320,0002,230
2016-09-0122222322222315,0002,230
2016-08-3122222322122334,0002,230
2016-08-3022222322022212,0002,220
2016-08-2922422422122215,0002,220
2016-08-2622122522122246,0002,220
2016-08-2521922221822134,0002,210
2016-08-2421921921821829,0002,180
2016-08-2322022221822067,0002,200
2016-08-2222122121922135,0002,210
2016-08-19219229218220112,0002,200
2016-08-1821822321822064,0002,200
2016-08-1721722021722078,0002,200
2016-08-16222223217218103,0002,180
2016-08-1522122121922160,0002,210
2016-08-1222322422022397,0002,230
2016-08-10217224217221155,0002,210
2016-08-09224224217219435,0002,190
2016-08-082322322162211,132,0002,210
2016-08-052212462102195,021,0002,190
2016-08-04202230198199391,0001,990
2016-08-0320220220020110,0002,010
2016-08-022032032022022,0002,020
2016-08-0120320520220419,0002,040
2016-07-2919820419820318,0002,030
2016-07-2820520520120528,0002,050
2016-07-2720720920520722,0002,070
2016-07-2620420620220613,0002,060
2016-07-252062062052058,0002,050
2016-07-2220220420220410,0002,040
2016-07-2120420520320512,0002,050
2016-07-2020020420020423,0002,040
2016-07-1920120420020455,0002,040
2016-07-1520720720220476,0002,040
2016-07-14197211196202366,0002,020
2016-07-1318518818518710,0001,870
2016-07-1218518618418416,0001,840
2016-07-1117918217918214,0001,820
2016-07-081801801791796,0001,790
2016-07-071781781781786,0001,780
2016-07-0618118117918014,0001,800
2016-07-0518418418118315,0001,830
2016-07-0418518518218410,0001,840
2016-07-0118318718218418,0001,840
2016-06-3018018518018218,0001,820
2016-06-2917917917717811,0001,780
2016-06-2818318317717723,0001,770
2016-06-2717818317817851,0001,780
2016-06-2419019017317937,0001,790
2016-06-2318919018819055,0001,900
2016-06-2218919118818914,0001,890
2016-06-2119219218918928,0001,890
2016-06-2019519519119211,0001,920
2016-06-171891911891905,0001,900
2016-06-1619719718818834,0001,880
2016-06-1520120119519718,0001,970
2016-06-1419819819619616,0001,960
2016-06-132002001981988,0001,980
2016-06-1020120120020021,0002,000
2016-06-092042042002007,0002,000
2016-06-0820020020020021,0002,000
2016-06-072022022002002,0002,000
2016-06-0619920319919914,0001,990
2016-06-0320120320120113,0002,010
2016-06-022012012002019,0002,010
2016-06-0120220320120111,0002,010
2016-05-3120620620320317,0002,030
2016-05-3020620620420510,0002,050
2016-05-272052052042042,0002,040
2016-05-262042042032046,0002,040
2016-05-2520420520320325,0002,030
2016-05-2420620620220325,0002,030
2016-05-232062082062069,0002,060
2016-05-202102112082099,0002,090
2016-05-1921621621121114,0002,110
2016-05-1821021721021321,0002,130
2016-05-1720721020521016,0002,100
2016-05-1620821120720750,0002,070
2016-05-1320320720220539,0002,050
2016-05-1220220320020141,0002,010
2016-05-1120120119819815,0001,980
2016-05-1019920219920122,0002,010
2016-05-0920020119919919,0001,990
2016-05-0620320419920028,0002,000
2016-05-0220220220120222,0002,020
2016-04-2820520520120235,0002,020
2016-04-2720320520320514,0002,050
2016-04-2620720720320322,0002,030
2016-04-2520821020720821,0002,080
2016-04-2220820820620713,0002,070
2016-04-2120620820620819,0002,080
2016-04-2020920920620617,0002,060
2016-04-1920720920720914,0002,090
2016-04-1820620820620644,0002,060
2016-04-1520921120921128,0002,110
2016-04-1420620920620816,0002,080
2016-04-1320620820520519,0002,050
2016-04-1220620720420558,0002,050
2016-04-1120620620420415,0002,040
2016-04-0820520820420521,0002,050
2016-04-072042062042059,0002,050
2016-04-0620620620320517,0002,050
2016-04-0520620620520512,0002,050
2016-04-0421121221021116,0002,110
2016-04-0121821821121127,0002,110
2016-03-3121822721821970,0002,190
2016-03-3021821921521814,0002,180
2016-03-2922322321822111,0002,210
2016-03-2822722722422521,0002,250
2016-03-2522522522222213,0002,220
2016-03-242242242222238,0002,230
2016-03-232252282232247,0002,240
2016-03-2222822822322524,0002,250
2016-03-1822822822022310,0002,230
2016-03-1722922922322410,0002,240
2016-03-1622722722222516,0002,250
2016-03-1522422722322715,0002,270
2016-03-1422422822022425,0002,240
2016-03-1121822721822439,0002,240
2016-03-1021621821221818,0002,180
2016-03-092172182142169,0002,160
2016-03-082152172152175,0002,170
2016-03-072222222162178,0002,170
2016-03-042182182142186,0002,180
2016-03-032162172162172,0002,170
2016-03-0222022021821821,0002,180
2016-03-0121121721121624,0002,160
2016-02-2921921920721416,0002,140
2016-02-2621221621121519,0002,150
2016-02-2520221220221229,0002,120
2016-02-2420120520120241,0002,020
2016-02-2320520720220215,0002,020
2016-02-2220720720520518,0002,050
2016-02-1920821020720919,0002,090
2016-02-1820821620821213,0002,120
2016-02-1720620820420447,0002,040
2016-02-1621621921021036,0002,100
2016-02-1521321721321615,0002,160
2016-02-1221321621121219,0002,120
2016-02-1022122121822112,0002,210
2016-02-0922822822522514,0002,250
2016-02-0822723022722912,0002,290
2016-02-0522723622723019,0002,300
2016-02-0423223222722718,0002,270
2016-02-032342342322328,0002,320
2016-02-022362362362368,0002,360
2016-02-0123423723423616,0002,360
2016-01-292322332312338,0002,330
2016-01-2823223223023114,0002,310
2016-01-2723623623223214,0002,320
2016-01-2623423423023116,0002,310
2016-01-2523323523323512,0002,350
2016-01-2223023622923525,0002,350
2016-01-2123523722822820,0002,280
2016-01-202352352332338,0002,330
2016-01-1923223623223432,0002,340
2016-01-182352352312319,0002,310
2016-01-152352362352366,0002,360
2016-01-14238238232233102,0002,330
2016-01-1323824023823812,0002,380
2016-01-1223924223823832,0002,380
2016-01-0823724123723913,0002,390
2016-01-0724124123723810,0002,380
2016-01-0623823923823916,0002,390
2016-01-0523724123723834,0002,380
2016-01-0424024023723721,0002,370

分割・併合履歴 ： [2017-09-27]1株→0.1株