7916 光村印刷(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,349	2,358	2,349	2,358	2,000	2,358
2017-12-28	2,350	2,350	2,335	2,349	1,000	2,349
2017-12-27	2,335	2,335	2,331	2,332	1,500	2,332
2017-12-26	2,347	2,347	2,330	2,332	3,400	2,332
2017-12-25	2,341	2,347	2,339	2,347	4,500	2,347
2017-12-22	2,350	2,351	2,331	2,347	3,600	2,347
2017-12-21	2,354	2,357	2,350	2,350	2,000	2,350
2017-12-20	2,369	2,369	2,348	2,354	8,000	2,354
2017-12-19	2,380	2,380	2,369	2,370	3,100	2,370
2017-12-18	2,409	2,409	2,377	2,380	8,100	2,380
2017-12-15	2,402	2,421	2,402	2,421	4,000	2,421
2017-12-14	2,440	2,440	2,400	2,400	4,500	2,400
2017-12-13	2,445	2,448	2,438	2,440	2,300	2,440
2017-12-12	2,420	2,437	2,420	2,437	1,200	2,437
2017-12-11	2,450	2,450	2,439	2,445	2,700	2,445
2017-12-08	2,430	2,470	2,430	2,455	4,000	2,455
2017-12-07	2,438	2,475	2,438	2,459	2,100	2,459
2017-12-06	2,427	2,481	2,427	2,431	2,100	2,431
2017-12-05	2,452	2,460	2,426	2,440	1,900	2,440
2017-12-04	2,500	2,510	2,480	2,482	7,400	2,482
2017-12-01	2,381	2,500	2,381	2,420	11,300	2,420
2017-11-30	2,360	2,408	2,360	2,379	2,000	2,379
2017-11-29	2,349	2,368	2,349	2,360	1,300	2,360
2017-11-28	2,337	2,360	2,334	2,349	1,600	2,349
2017-11-27	2,340	2,340	2,334	2,337	1,900	2,337
2017-11-24	2,363	2,379	2,336	2,336	4,500	2,336
2017-11-22	2,375	2,387	2,358	2,363	3,100	2,363
2017-11-21	2,349	2,372	2,336	2,355	1,600	2,355
2017-11-20	2,345	2,346	2,334	2,342	700	2,342
2017-11-17	2,355	2,365	2,344	2,347	900	2,347
2017-11-16	2,336	2,370	2,336	2,352	2,200	2,352
2017-11-15	2,351	2,377	2,335	2,336	2,900	2,336
2017-11-13	2,344	2,363	2,344	2,354	1,900	2,354
2017-11-10	2,323	2,365	2,323	2,344	1,200	2,344
2017-11-09	2,368	2,368	2,348	2,349	5,600	2,349
2017-11-08	2,372	2,372	2,362	2,364	3,200	2,364
2017-11-07	2,380	2,385	2,360	2,369	2,000	2,369
2017-11-06	2,500	2,500	2,364	2,380	9,100	2,380
2017-11-02	2,502	2,510	2,501	2,508	1,200	2,508
2017-11-01	2,506	2,513	2,500	2,511	4,100	2,511
2017-10-31	2,519	2,519	2,508	2,517	1,800	2,517
2017-10-30	2,511	2,519	2,500	2,519	7,400	2,519
2017-10-27	2,505	2,514	2,501	2,511	2,800	2,511
2017-10-26	2,522	2,525	2,500	2,505	4,300	2,505
2017-10-25	2,572	2,572	2,513	2,522	2,600	2,522
2017-10-24	2,493	2,523	2,493	2,523	2,700	2,523
2017-10-23	2,486	2,503	2,486	2,491	3,300	2,491
2017-10-20	2,450	2,490	2,420	2,486	6,300	2,486
2017-10-19	2,426	2,443	2,414	2,415	1,300	2,415
2017-10-18	2,430	2,440	2,414	2,426	1,400	2,426
2017-10-17	2,411	2,442	2,406	2,428	800	2,428
2017-10-16	2,416	2,435	2,416	2,424	3,200	2,424
2017-10-13	2,419	2,441	2,400	2,416	2,200	2,416
2017-10-12	2,444	2,444	2,415	2,419	1,200	2,419
2017-10-11	2,448	2,448	2,420	2,445	1,100	2,445
2017-10-10	2,421	2,432	2,415	2,424	1,000	2,424
2017-10-06	2,443	2,448	2,431	2,443	800	2,443
2017-10-05	2,450	2,450	2,431	2,443	1,100	2,443
2017-10-04	2,475	2,475	2,450	2,465	1,100	2,465
2017-10-03	2,418	2,472	2,418	2,463	1,600	2,463
2017-10-02	2,452	2,465	2,450	2,459	1,400	2,459
2017-09-29	2,451	2,475	2,451	2,452	800	2,452
2017-09-28	2,480	2,480	2,457	2,475	2,100	2,475
2017-09-27	2,490	2,490	2,420	2,480	1,600	2,480
2017-09-26	246	249	245	249	55,000	2,490
2017-09-25	246	247	246	247	11,000	2,470
2017-09-22	245	246	245	246	6,000	2,460
2017-09-21	245	248	244	247	24,000	2,470
2017-09-20	246	246	245	245	22,000	2,450
2017-09-19	243	249	243	246	52,000	2,460
2017-09-15	241	242	241	241	35,000	2,410
2017-09-14	240	241	240	241	9,000	2,410
2017-09-13	241	241	240	240	9,000	2,400
2017-09-12	240	240	238	238	24,000	2,380
2017-09-11	238	240	238	239	7,000	2,390
2017-09-08	237	240	237	238	23,000	2,380
2017-09-07	242	242	240	242	7,000	2,420
2017-09-06	240	240	238	239	19,000	2,390
2017-09-05	243	243	241	241	7,000	2,410
2017-09-04	242	242	241	241	9,000	2,410
2017-09-01	241	242	240	241	6,000	2,410
2017-08-31	240	241	240	241	16,000	2,410
2017-08-30	240	240	239	240	7,000	2,400
2017-08-29	242	242	235	237	49,000	2,370
2017-08-28	241	242	241	242	8,000	2,420
2017-08-25	240	242	240	241	7,000	2,410
2017-08-24	238	242	238	242	15,000	2,420
2017-08-23	241	242	238	238	39,000	2,380
2017-08-22	242	243	241	241	14,000	2,410
2017-08-21	241	242	241	242	4,000	2,420
2017-08-18	243	243	241	242	10,000	2,420
2017-08-17	243	245	243	244	10,000	2,440
2017-08-16	242	243	242	243	42,000	2,430
2017-08-15	245	245	241	241	8,000	2,410
2017-08-14	241	244	240	242	21,000	2,420
2017-08-10	245	245	241	242	23,000	2,420
2017-08-09	242	244	241	242	6,000	2,420
2017-08-08	244	244	241	242	22,000	2,420
2017-08-07	245	246	244	244	23,000	2,440
2017-08-04	244	244	243	244	9,000	2,440
2017-08-03	243	244	242	243	15,000	2,430
2017-08-01	243	243	241	241	12,000	2,410
2017-07-31	241	243	241	243	3,000	2,430
2017-07-28	246	246	241	241	18,000	2,410
2017-07-27	245	246	243	244	26,000	2,440
2017-07-26	243	244	242	244	24,000	2,440
2017-07-25	243	245	241	242	24,000	2,420
2017-07-24	245	245	243	245	41,000	2,450
2017-07-21	247	247	245	245	11,000	2,450
2017-07-20	247	247	247	247	9,000	2,470
2017-07-19	248	248	245	245	13,000	2,450
2017-07-18	248	249	246	247	23,000	2,470
2017-07-14	249	250	248	250	57,000	2,500
2017-07-13	248	250	248	249	12,000	2,490
2017-07-12	246	247	246	247	25,000	2,470
2017-07-11	247	248	245	245	16,000	2,450
2017-07-10	246	247	245	245	46,000	2,450
2017-07-07	248	249	248	248	34,000	2,480
2017-07-06	250	250	249	249	12,000	2,490
2017-07-05	252	252	250	250	27,000	2,500
2017-07-04	253	254	252	252	16,000	2,520
2017-07-03	255	255	253	253	26,000	2,530
2017-06-30	255	255	252	255	41,000	2,550
2017-06-29	255	256	254	255	13,000	2,550
2017-06-28	256	256	256	256	2,000	2,560
2017-06-27	254	258	254	257	11,000	2,570
2017-06-26	254	256	254	256	14,000	2,560
2017-06-23	258	259	257	259	23,000	2,590
2017-06-22	259	259	257	258	11,000	2,580
2017-06-21	257	258	257	258	6,000	2,580
2017-06-20	259	260	257	257	20,000	2,570
2017-06-19	257	258	257	258	56,000	2,580
2017-06-16	258	258	258	258	15,000	2,580
2017-06-15	259	259	258	258	11,000	2,580
2017-06-14	260	261	258	258	29,000	2,580
2017-06-13	259	260	258	260	25,000	2,600
2017-06-12	260	260	258	258	22,000	2,580
2017-06-09	258	262	258	259	25,000	2,590
2017-06-08	259	260	258	258	23,000	2,580
2017-06-07	262	262	258	259	14,000	2,590
2017-06-06	264	264	257	258	23,000	2,580
2017-06-05	257	261	257	261	33,000	2,610
2017-06-02	254	263	254	255	75,000	2,550
2017-06-01	252	254	252	254	16,000	2,540
2017-05-31	257	257	251	252	25,000	2,520
2017-05-30	256	257	255	257	21,000	2,570
2017-05-29	252	256	252	256	24,000	2,560
2017-05-26	256	256	252	252	24,000	2,520
2017-05-25	257	257	256	257	14,000	2,570
2017-05-24	256	258	256	257	9,000	2,570
2017-05-23	253	256	252	256	21,000	2,560
2017-05-22	254	254	252	253	10,000	2,530
2017-05-19	259	259	250	254	46,000	2,540
2017-05-18	260	260	258	258	28,000	2,580
2017-05-17	266	266	263	264	22,000	2,640
2017-05-16	266	267	265	266	36,000	2,660
2017-05-15	268	268	264	266	25,000	2,660
2017-05-12	259	268	259	268	74,000	2,680
2017-05-11	263	266	262	266	33,000	2,660
2017-05-10	263	265	262	265	37,000	2,650
2017-05-09	261	263	261	263	55,000	2,630
2017-05-08	262	265	262	265	41,000	2,650
2017-05-02	263	265	261	261	26,000	2,610
2017-05-01	259	262	259	262	18,000	2,620
2017-04-28	258	261	258	258	20,000	2,580
2017-04-27	258	267	256	258	100,000	2,580
2017-04-26	253	256	252	255	25,000	2,550
2017-04-25	257	257	253	254	26,000	2,540
2017-04-24	257	257	253	253	23,000	2,530
2017-04-21	252	252	248	249	16,000	2,490
2017-04-20	250	253	250	253	24,000	2,530
2017-04-19	251	252	249	251	35,000	2,510
2017-04-18	252	252	247	247	24,000	2,470
2017-04-17	249	251	247	251	25,000	2,510
2017-04-14	247	263	246	247	140,000	2,470
2017-04-13	247	250	244	247	38,000	2,470
2017-04-12	248	248	243	244	24,000	2,440
2017-04-11	250	250	248	249	29,000	2,490
2017-04-10	248	255	248	250	39,000	2,500
2017-04-07	252	255	247	250	38,000	2,500
2017-04-06	249	252	247	248	72,000	2,480
2017-04-05	257	260	253	254	28,000	2,540
2017-04-04	262	262	255	260	53,000	2,600
2017-04-03	263	264	262	262	56,000	2,620
2017-03-31	271	271	262	266	44,000	2,660
2017-03-30	272	272	268	269	11,000	2,690
2017-03-29	268	271	262	270	28,000	2,700
2017-03-28	266	270	266	270	50,000	2,700
2017-03-27	265	269	263	268	69,000	2,680
2017-03-24	267	272	267	270	23,000	2,700
2017-03-23	268	272	268	268	43,000	2,680
2017-03-22	273	273	270	271	24,000	2,710
2017-03-21	275	275	272	273	19,000	2,730
2017-03-17	278	278	274	275	33,000	2,750
2017-03-16	278	278	276	277	31,000	2,770
2017-03-15	280	280	277	278	26,000	2,780
2017-03-14	277	279	275	279	51,000	2,790
2017-03-13	278	279	277	277	66,000	2,770
2017-03-10	272	278	272	278	128,000	2,780
2017-03-09	273	274	272	273	40,000	2,730
2017-03-08	270	273	270	273	26,000	2,730
2017-03-07	271	271	270	271	29,000	2,710
2017-03-06	271	271	269	271	21,000	2,710
2017-03-03	269	272	269	271	22,000	2,710
2017-03-02	270	271	270	271	29,000	2,710
2017-03-01	269	270	265	269	53,000	2,690
2017-02-28	268	274	268	271	67,000	2,710
2017-02-27	272	272	268	268	24,000	2,680
2017-02-24	268	271	268	270	35,000	2,700
2017-02-23	268	268	267	268	34,000	2,680
2017-02-22	270	270	267	268	28,000	2,680
2017-02-21	266	272	266	271	52,000	2,710
2017-02-20	267	267	263	267	25,000	2,670
2017-02-17	263	266	263	266	23,000	2,660
2017-02-16	266	267	264	266	50,000	2,660
2017-02-15	261	266	261	266	57,000	2,660
2017-02-14	263	264	260	261	88,000	2,610
2017-02-13	265	266	262	263	56,000	2,630
2017-02-10	266	266	264	265	35,000	2,650
2017-02-09	266	266	264	265	50,000	2,650
2017-02-08	264	267	263	266	71,000	2,660
2017-02-07	265	265	262	265	154,000	2,650
2017-02-06	260	260	258	259	64,000	2,590
2017-02-03	257	262	256	258	81,000	2,580
2017-02-02	255	265	255	257	71,000	2,570
2017-02-01	257	257	251	255	31,000	2,550
2017-01-31	260	264	251	259	149,000	2,590
2017-01-30	259	261	256	260	105,000	2,600
2017-01-27	259	259	255	256	57,000	2,560
2017-01-26	259	259	255	258	58,000	2,580
2017-01-25	253	258	253	256	116,000	2,560
2017-01-24	253	255	252	253	81,000	2,530
2017-01-23	250	255	250	253	67,000	2,530
2017-01-20	252	253	250	251	51,000	2,510
2017-01-19	254	254	249	252	142,000	2,520
2017-01-18	249	253	249	251	79,000	2,510
2017-01-17	255	256	249	252	186,000	2,520
2017-01-16	251	256	249	252	142,000	2,520
2017-01-13	253	255	250	251	335,000	2,510
2017-01-12	259	259	249	256	542,000	2,560
2017-01-11	268	271	249	257	3,310,000	2,570
2017-01-10	232	294	227	264	9,155,000	2,640
2017-01-06	226	226	224	224	12,000	2,240
2017-01-05	229	229	223	227	57,000	2,270
2017-01-04	220	235	220	229	145,000	2,290

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