1. HOME >
  2. 株価時系列 >
  3. 7916 >
  4. 2018年

7916 光村印刷(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,7771,7821,7151,7824,1001,782
2018-12-271,7121,7631,7121,7563,7001,756
2018-12-261,6261,7381,6261,6574,1001,657
2018-12-251,6521,6571,6051,6129,3001,612
2018-12-211,9392,0231,8121,8128,5001,812
2018-12-202,1002,1001,9361,9365,7001,936
2018-12-192,1702,1762,1102,1272,6002,127
2018-12-182,1652,1762,1652,1728002,172
2018-12-172,1702,1802,1652,1722,9002,172
2018-12-142,1662,1942,1662,1703,0002,170
2018-12-132,1712,1712,1632,1639,8002,163
2018-12-122,2132,2132,1752,1812,3002,181
2018-12-112,1702,1912,1702,1702,4002,170
2018-12-102,2092,2092,1612,1612,6002,161
2018-12-072,2132,2382,2082,2121,6002,212
2018-12-062,2182,2492,2102,2131,1002,213
2018-12-052,2392,2602,2262,2261,4002,226
2018-12-042,3102,3102,2802,2831,8002,283
2018-12-032,2952,3102,2952,3109002,310
2018-11-302,3472,3472,2952,3051,8002,305
2018-11-292,2882,3472,2752,3462,9002,346
2018-11-282,2402,2932,2402,2922,5002,292
2018-11-272,2512,2962,2202,2463,6002,246
2018-11-262,2802,3012,2302,2861,0002,286
2018-11-222,2992,3022,2802,2801,2002,280
2018-11-212,2922,3032,2422,3031,4002,303
2018-11-202,2852,3172,2602,3091,2002,309
2018-11-192,3002,3002,2872,2977002,297
2018-11-162,2822,3022,2822,3021,2002,302
2018-11-152,2782,2822,2782,2824002,282
2018-11-142,2782,2782,2782,2783002,278
2018-11-132,2602,2872,2432,2431,3002,243
2018-11-122,2912,2912,2392,2848002,284
2018-11-092,2252,2932,2172,2914,2002,291
2018-11-082,2082,2502,2082,2241,8002,224
2018-11-072,2492,2582,2252,2581,3002,258
2018-11-062,1792,2342,1792,2341,8002,234
2018-11-052,2232,2552,1622,20110,4002,201
2018-11-022,2802,3502,2802,3342,4002,334
2018-11-012,3462,3462,3092,3202,5002,320
2018-10-312,2982,3462,2982,3461,6002,346
2018-10-302,2312,3062,2152,2984,5002,298
2018-10-292,2412,2802,2412,2531,2002,253
2018-10-262,2472,2802,2472,2511,4002,251
2018-10-252,2832,3062,2542,2541,6002,254
2018-10-242,2842,3152,2842,3136002,313
2018-10-232,2572,3072,2552,2551,6002,255
2018-10-222,2852,3102,2812,2818002,281
2018-10-192,2852,3112,2852,2878002,287
2018-10-182,2832,3172,2832,3017002,301
2018-10-172,2992,3212,2982,2981,9002,298
2018-10-162,3112,3112,2932,2999002,299
2018-10-152,3212,3212,2812,2812,7002,281
2018-10-122,3202,3302,3132,3219002,321
2018-10-112,3362,3362,3022,3111,0002,311
2018-10-102,3252,3362,3252,3362002,336
2018-10-092,3262,3312,3262,3315002,331
2018-10-052,3722,3722,3612,3611,0002,361
2018-10-042,3722,3742,3472,3621,1002,362
2018-10-032,4022,4022,3372,3372,5002,337
2018-10-022,3952,4152,3952,4022,2002,402
2018-10-012,3762,3832,3762,3831,2002,383
2018-09-282,3942,3942,3342,3737002,373
2018-09-272,3742,4002,3062,3062,6002,306
2018-09-262,3932,3932,3432,3742,6002,374
2018-09-252,3362,4502,3362,4506,2002,450
2018-09-212,3292,3482,3252,3364,9002,336
2018-09-202,3052,3342,3052,3342,2002,334
2018-09-192,3202,3322,3002,3042,2002,304
2018-09-182,2992,3202,2892,3202,5002,320
2018-09-142,3112,3172,2992,2993,8002,299
2018-09-132,2972,3112,2912,3111,4002,311
2018-09-122,2712,3022,2712,2971,6002,297
2018-09-112,3232,3232,2832,2831,7002,283
2018-09-102,2632,2802,2632,2731,1002,273
2018-09-072,3042,3102,2632,2632,6002,263
2018-09-062,3052,3112,3042,3058002,305
2018-09-052,3242,3242,3052,3081,8002,308
2018-09-042,3042,3402,3042,3402,0002,340
2018-09-032,3302,3462,3202,3351,2002,335
2018-08-312,3312,3432,3312,3423,6002,342
2018-08-302,3422,3422,3372,3395002,339
2018-08-292,3412,3422,3312,3386002,338
2018-08-282,3432,3432,3052,3338002,333
2018-08-272,2792,3292,2792,3271,0002,327
2018-08-242,3172,3172,3082,3146002,314
2018-08-232,2932,3142,2852,2851,0002,285
2018-08-222,2772,2822,2772,2825002,282
2018-08-212,3222,3222,2762,2768002,276
2018-08-202,3192,3292,3192,3239002,323
2018-08-172,3172,3342,3172,3196002,319
2018-08-162,2982,3092,2982,3081,2002,308
2018-08-152,2992,3042,2982,2983002,298
2018-08-142,2772,2992,2772,2998002,299
2018-08-132,3112,3112,3012,3031,3002,303
2018-08-102,3012,3182,3012,3111,2002,311
2018-08-092,3052,3112,3052,3112002,311
2018-08-082,3102,3322,3102,3291,0002,329
2018-08-072,3452,3452,3152,3151,1002,315
2018-08-062,3162,3402,3112,3131,5002,313
2018-08-032,2892,3392,2892,3168002,316
2018-08-022,3672,3672,3102,3101,4002,310
2018-08-012,2802,3682,2802,3684002,368
2018-07-312,3982,3982,2882,3303,0002,330
2018-07-302,3002,4272,2972,4073,8002,407
2018-07-272,2742,2862,2692,2861,2002,286
2018-07-262,2792,2792,2462,2631,9002,263
2018-07-252,2302,2302,2262,2267002,226
2018-07-242,2542,2542,2392,2391,2002,239
2018-07-232,2272,2592,2272,2581,9002,258
2018-07-202,2272,2432,2232,2271,2002,227
2018-07-192,2162,2432,2162,2432,0002,243
2018-07-182,2222,2482,2112,2479002,247
2018-07-172,2412,2442,2302,2441,2002,244
2018-07-132,2042,2372,2042,2232,6002,223
2018-07-122,2202,2202,2032,2039002,203
2018-07-112,2292,2302,2212,2213,1002,221
2018-07-102,2392,2392,2092,2201,3002,220
2018-07-092,2152,2242,2022,2021,8002,202
2018-07-062,2172,2232,2172,2236002,223
2018-07-052,2142,2412,2142,2162,2002,216
2018-07-042,2152,2352,2152,2352,3002,235
2018-07-032,2202,2342,2202,2221,6002,222
2018-07-022,2152,2302,2152,2282,7002,228
2018-06-292,2432,2442,2152,2151,5002,215
2018-06-282,2212,2372,2212,2371,2002,237
2018-06-272,2252,2262,2152,2211,2002,221
2018-06-262,2202,2392,2202,2292,1002,229
2018-06-252,2432,2472,2432,2437002,243
2018-06-222,2312,2442,2302,2441,4002,244
2018-06-212,2442,2452,2312,2311,4002,231
2018-06-202,2312,2342,2302,2341,8002,234
2018-06-192,2312,2352,2302,2311,3002,231
2018-06-182,2402,2402,2312,2312,2002,231
2018-06-152,2262,2422,2262,2359,2002,235
2018-06-142,2492,2492,2122,2255,4002,225
2018-06-132,2112,2522,2112,2268,1002,226
2018-06-122,3342,3392,2022,20815,1002,208
2018-06-112,4552,4552,3252,3269,6002,326
2018-06-082,4602,4642,4602,4612,1002,461
2018-06-072,4322,4592,4322,4591,2002,459
2018-06-062,4072,4432,4072,4231,2002,423
2018-06-052,4252,4352,4252,4317002,431
2018-06-042,4342,4492,4052,4251,4002,425
2018-06-012,4182,4392,4012,42111,4002,421
2018-05-312,4402,4402,4252,4311,7002,431
2018-05-302,4422,4422,4282,4311,2002,431
2018-05-292,4212,4612,4212,4342,9002,434
2018-05-282,4242,4292,4242,4293002,429
2018-05-252,4542,4542,4212,4241,2002,424
2018-05-242,4562,4562,4072,4541,3002,454
2018-05-232,4192,4382,4192,4276002,427
2018-05-222,4512,4512,4132,4212,9002,421
2018-05-212,4332,4512,4332,4511,8002,451
2018-05-182,4242,4332,4232,4331,0002,433
2018-05-172,4232,4432,4052,4163,3002,416
2018-05-162,4312,4412,4202,4252,2002,425
2018-05-152,4292,4512,4202,4312,1002,431
2018-05-142,4202,4442,4202,4412,8002,441
2018-05-112,4612,4912,4122,4203,0002,420
2018-05-102,4622,4692,4372,4372,6002,437
2018-05-092,4542,4992,4542,4922,5002,492
2018-05-082,4992,5502,4982,5153,2002,515
2018-05-072,4682,4832,4602,4832,9002,483
2018-05-022,4702,4702,4402,4531,0002,453
2018-05-012,4652,4792,4422,4551,8002,455
2018-04-272,4702,4702,4492,4621,5002,462
2018-04-262,4612,4612,4312,4602,4002,460
2018-04-252,4602,4602,4142,4431,5002,443
2018-04-242,4422,4602,4422,4601,6002,460
2018-04-232,4452,4452,4322,4421,5002,442
2018-04-202,4252,4492,4252,4451,4002,445
2018-04-192,4072,4252,4032,4251,8002,425
2018-04-182,3842,4002,3842,4001,2002,400
2018-04-172,3902,3912,3782,3841,5002,384
2018-04-162,3542,3802,3542,3802,2002,380
2018-04-132,3322,3542,3252,3541,8002,354
2018-04-122,3382,3442,3272,3361,6002,336
2018-04-112,3412,3482,3262,3292,6002,329
2018-04-102,3642,3642,3402,3413,2002,341
2018-04-092,4192,4192,3622,3643,8002,364
2018-04-062,4112,4252,4042,4191,7002,419
2018-04-052,4252,4272,4092,4111,9002,411
2018-04-042,3922,4392,3782,4313,2002,431
2018-04-032,4002,4002,3732,3922,0002,392
2018-03-302,4562,4562,4402,4461,3002,446
2018-03-292,4562,4602,4302,4552,0002,455
2018-03-282,4582,4582,4522,4552,1002,455
2018-03-272,4262,4622,4222,4483,1002,448
2018-03-262,4302,4352,4102,4253,0002,425
2018-03-232,4372,4622,4372,4422,6002,442
2018-03-222,4882,4992,4722,4873,3002,487
2018-03-202,4652,4882,4652,4881,4002,488
2018-03-192,4662,4952,4662,4842,5002,484
2018-03-162,4822,4822,4682,4782,6002,478
2018-03-152,4922,4922,4812,4827002,482
2018-03-142,4572,4932,4572,4932,0002,493
2018-03-132,4372,4662,4372,4571,3002,457
2018-03-122,4262,4332,4222,4274,0002,427
2018-03-092,4272,4352,4252,4254,5002,425
2018-03-082,4372,4522,4262,4333,1002,433
2018-03-072,4582,4632,4252,4354,9002,435
2018-03-062,4832,4832,4602,4612,9002,461
2018-03-052,4682,5092,4602,4769,5002,476
2018-03-022,5252,5532,4722,48425,2002,484
2018-03-012,4482,9002,4372,575147,5002,575
2018-02-282,4522,4582,4522,4551,6002,455
2018-02-272,4592,4592,4502,4521,0002,452
2018-02-262,4522,4532,4462,4491,1002,449
2018-02-232,4502,4502,4342,4431,9002,443
2018-02-222,4462,4492,4422,4421,5002,442
2018-02-212,4362,4502,4362,4462,0002,446
2018-02-202,4202,4322,4112,4321,5002,432
2018-02-192,3892,4172,3892,4121,0002,412
2018-02-162,3552,3882,3552,3803,2002,380
2018-02-152,3612,3872,3502,3503,0002,350
2018-02-142,3682,3792,3582,3582,9002,358
2018-02-132,3392,3662,3392,3562,5002,356
2018-02-092,3322,3602,3322,3353,6002,335
2018-02-082,3672,3752,3442,3633,7002,363
2018-02-072,3972,3972,3302,3426,4002,342
2018-02-062,3002,3512,3002,3046,2002,304
2018-02-052,4062,4062,3852,3972,2002,397
2018-02-022,4182,4182,4062,4067002,406
2018-02-012,4032,4172,4002,4081,9002,408
2018-01-312,4282,4342,4012,4013,9002,401
2018-01-302,4372,4372,4282,4281,8002,428
2018-01-292,4342,4342,4302,4302002,430
2018-01-262,4282,4352,4222,4221,2002,422
2018-01-252,4182,4382,4182,4271,7002,427
2018-01-242,4302,4352,4112,4231,8002,423
2018-01-232,4212,4312,4212,4307002,430
2018-01-222,4102,4332,4102,4122,0002,412
2018-01-192,4012,4172,4012,4051,1002,405
2018-01-182,4162,4222,4022,4062,3002,406
2018-01-172,4172,4202,4162,4162,1002,416
2018-01-162,4252,4292,4172,4172,3002,417
2018-01-152,4302,4322,4252,4253,8002,425
2018-01-122,4142,4242,4142,4151,8002,415
2018-01-112,3962,4162,3962,4142,0002,414
2018-01-102,4062,4062,3862,3962,9002,396
2018-01-092,3872,4102,3842,3923,0002,392
2018-01-052,3952,3952,3722,3833,0002,383
2018-01-042,3582,3942,3402,3503,9002,350

分割・併合履歴 ： [2017-09-27]1株→0.1株