7916 光村印刷(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,742	1,786	1,738	1,769	2,000	1,769
2019-12-27	1,739	1,741	1,724	1,738	1,200	1,738
2019-12-26	1,730	1,735	1,719	1,722	1,600	1,722
2019-12-25	1,750	1,761	1,741	1,741	1,600	1,741
2019-12-24	1,762	1,769	1,750	1,750	1,800	1,750
2019-12-23	1,798	1,798	1,777	1,777	2,100	1,777
2019-12-20	1,798	1,798	1,787	1,790	1,100	1,790
2019-12-19	1,800	1,801	1,783	1,788	2,700	1,788
2019-12-18	1,810	1,810	1,770	1,803	2,400	1,803
2019-12-17	1,784	1,805	1,770	1,805	2,800	1,805
2019-12-16	1,805	1,807	1,779	1,789	2,300	1,789
2019-12-13	1,789	1,825	1,789	1,798	3,400	1,798
2019-12-12	1,774	1,789	1,774	1,789	1,000	1,789
2019-12-11	1,793	1,798	1,770	1,770	6,900	1,770
2019-12-10	1,779	1,797	1,779	1,793	1,000	1,793
2019-12-09	1,786	1,790	1,784	1,790	2,400	1,790
2019-12-06	1,785	1,785	1,774	1,784	1,000	1,784
2019-12-05	1,775	1,788	1,771	1,788	1,500	1,788
2019-12-04	1,774	1,777	1,774	1,775	900	1,775
2019-12-03	1,769	1,783	1,769	1,783	900	1,783
2019-12-02	1,765	1,771	1,765	1,769	3,000	1,769
2019-11-29	1,760	1,760	1,760	1,760	100	1,760
2019-11-28	1,750	1,750	1,746	1,749	700	1,749
2019-11-27	1,738	1,748	1,738	1,748	1,500	1,748
2019-11-26	1,743	1,745	1,724	1,740	1,800	1,740
2019-11-25	1,720	1,743	1,720	1,743	2,000	1,743
2019-11-22	1,743	1,743	1,727	1,727	1,000	1,727
2019-11-21	1,719	1,729	1,719	1,729	300	1,729
2019-11-20	1,732	1,733	1,719	1,719	2,700	1,719
2019-11-19	1,732	1,732	1,732	1,732	100	1,732
2019-11-18	1,740	1,740	1,732	1,732	600	1,732
2019-11-15	1,719	1,730	1,719	1,730	2,500	1,730
2019-11-14	1,730	1,730	1,719	1,719	2,500	1,719
2019-11-13	1,764	1,769	1,720	1,730	3,800	1,730
2019-11-12	1,787	1,787	1,780	1,786	500	1,786
2019-11-11	1,774	1,774	1,764	1,774	500	1,774
2019-11-08	1,797	1,797	1,752	1,752	4,500	1,752
2019-11-07	1,868	1,868	1,759	1,764	7,500	1,764
2019-11-06	1,829	1,888	1,819	1,888	900	1,888
2019-11-05	1,868	1,869	1,868	1,869	500	1,869
2019-11-01	1,835	1,851	1,817	1,828	900	1,828
2019-10-31	1,860	1,862	1,824	1,835	2,100	1,835
2019-10-30	1,781	1,860	1,769	1,860	5,200	1,860
2019-10-29	1,763	1,775	1,763	1,775	800	1,775
2019-10-28	1,751	1,768	1,751	1,760	1,100	1,760
2019-10-25	1,778	1,787	1,754	1,787	800	1,787
2019-10-24	1,794	1,802	1,766	1,791	1,100	1,791
2019-10-23	1,788	1,809	1,788	1,799	1,400	1,799
2019-10-21	1,771	1,820	1,771	1,788	1,100	1,788
2019-10-18	1,755	1,780	1,755	1,771	900	1,771
2019-10-17	1,746	1,759	1,746	1,755	1,500	1,755
2019-10-16	1,735	1,749	1,735	1,746	1,100	1,746
2019-10-15	1,720	1,730	1,720	1,730	1,600	1,730
2019-10-11	1,719	1,720	1,711	1,719	1,200	1,719
2019-10-10	1,715	1,715	1,701	1,708	900	1,708
2019-10-09	1,720	1,720	1,720	1,720	200	1,720
2019-10-08	1,720	1,721	1,712	1,720	700	1,720
2019-10-07	1,746	1,746	1,702	1,711	1,800	1,711
2019-10-04	1,746	1,746	1,723	1,746	600	1,746
2019-10-03	1,746	1,746	1,725	1,730	900	1,730
2019-10-02	1,754	1,756	1,742	1,746	1,900	1,746
2019-10-01	1,732	1,773	1,732	1,742	1,600	1,742
2019-09-30	1,802	1,802	1,767	1,767	1,500	1,767
2019-09-27	1,840	1,840	1,767	1,784	2,500	1,784
2019-09-26	1,900	1,940	1,806	1,828	15,500	1,828
2019-09-25	1,829	1,865	1,829	1,865	2,200	1,865
2019-09-24	1,821	1,861	1,821	1,851	1,500	1,851
2019-09-20	1,789	1,820	1,789	1,806	2,100	1,806
2019-09-19	1,775	1,798	1,775	1,798	1,200	1,798
2019-09-18	1,758	1,798	1,758	1,775	1,600	1,775
2019-09-17	1,735	1,747	1,731	1,746	1,600	1,746
2019-09-13	1,736	1,776	1,735	1,743	4,900	1,743
2019-09-12	1,752	1,753	1,717	1,735	2,500	1,735
2019-09-11	1,690	1,763	1,682	1,753	3,600	1,753
2019-09-10	1,652	1,690	1,652	1,690	2,000	1,690
2019-09-09	1,648	1,659	1,620	1,648	4,900	1,648
2019-09-06	1,713	1,745	1,688	1,688	1,100	1,688
2019-09-05	1,730	1,734	1,713	1,713	1,600	1,713
2019-09-04	1,730	1,730	1,730	1,730	900	1,730
2019-09-03	1,693	1,706	1,693	1,698	600	1,698
2019-09-02	1,687	1,700	1,687	1,693	800	1,693
2019-08-30	1,651	1,687	1,651	1,687	800	1,687
2019-08-29	1,639	1,668	1,631	1,651	1,000	1,651
2019-08-28	1,644	1,644	1,639	1,639	1,000	1,639
2019-08-27	1,645	1,649	1,637	1,637	800	1,637
2019-08-26	1,638	1,646	1,631	1,631	1,700	1,631
2019-08-23	1,667	1,690	1,664	1,669	600	1,669
2019-08-22	1,694	1,694	1,669	1,671	600	1,671
2019-08-21	1,669	1,685	1,669	1,677	1,200	1,677
2019-08-20	1,672	1,689	1,671	1,689	700	1,689
2019-08-19	1,670	1,672	1,665	1,672	1,400	1,672
2019-08-16	1,678	1,685	1,659	1,670	2,200	1,670
2019-08-15	1,668	1,709	1,654	1,678	3,100	1,678
2019-08-14	1,632	1,663	1,632	1,659	5,400	1,659
2019-08-13	1,766	1,766	1,710	1,712	1,400	1,712
2019-08-09	1,780	1,780	1,724	1,726	1,400	1,726
2019-08-08	1,780	1,802	1,717	1,740	2,200	1,740
2019-08-07	1,764	1,782	1,723	1,779	3,900	1,779
2019-08-06	1,750	1,762	1,740	1,755	1,700	1,755
2019-08-05	1,860	1,897	1,754	1,790	3,800	1,790
2019-08-02	1,902	1,902	1,857	1,857	1,500	1,857
2019-08-01	1,941	1,941	1,901	1,915	2,000	1,915
2019-07-31	1,931	1,941	1,931	1,941	800	1,941
2019-07-30	1,904	1,931	1,904	1,931	1,200	1,931
2019-07-29	1,911	1,922	1,901	1,904	1,000	1,904
2019-07-26	1,916	1,945	1,910	1,910	1,700	1,910
2019-07-25	1,928	1,960	1,923	1,950	2,200	1,950
2019-07-24	1,908	1,936	1,908	1,909	1,100	1,909
2019-07-23	1,911	1,926	1,911	1,923	700	1,923
2019-07-22	1,982	1,982	1,911	1,911	1,300	1,911
2019-07-19	1,909	1,942	1,909	1,942	1,100	1,942
2019-07-18	1,973	1,990	1,903	1,909	2,500	1,909
2019-07-17	1,984	1,984	1,966	1,966	500	1,966
2019-07-16	2,001	2,013	1,958	1,994	3,300	1,994
2019-07-12	2,020	2,020	2,001	2,001	1,300	2,001
2019-07-11	2,007	2,007	1,990	2,005	1,200	2,005
2019-07-10	2,017	2,045	1,991	1,991	3,900	1,991
2019-07-09	1,993	2,022	1,990	2,015	1,600	2,015
2019-07-08	2,045	2,053	2,000	2,010	1,400	2,010
2019-07-05	1,997	2,040	1,997	2,040	1,900	2,040
2019-07-04	1,980	2,000	1,980	1,997	1,800	1,997
2019-07-03	2,003	2,003	1,973	1,973	2,100	1,973
2019-07-02	2,001	2,028	1,997	2,003	1,900	2,003
2019-07-01	1,963	2,000	1,961	1,989	3,700	1,989
2019-06-28	1,996	2,056	1,920	1,961	4,700	1,961
2019-06-27	2,059	2,059	2,012	2,017	1,900	2,017
2019-06-26	2,026	2,036	2,019	2,021	1,600	2,021
2019-06-25	2,003	2,084	2,003	2,048	1,000	2,048
2019-06-24	2,080	2,080	1,980	2,053	600	2,053
2019-06-21	2,092	2,096	2,092	2,094	500	2,094
2019-06-20	2,104	2,104	2,089	2,089	500	2,089
2019-06-19	2,098	2,104	2,098	2,104	600	2,104
2019-06-18	2,093	2,093	2,038	2,048	1,100	2,048
2019-06-17	2,088	2,089	2,069	2,079	1,600	2,079
2019-06-14	2,057	2,104	2,057	2,079	2,100	2,079
2019-06-13	2,062	2,065	2,016	2,057	1,200	2,057
2019-06-12	2,100	2,108	2,061	2,081	5,600	2,081
2019-06-11	2,047	2,141	2,039	2,114	2,100	2,114
2019-06-10	2,067	2,067	2,030	2,055	1,200	2,055
2019-06-07	2,019	2,050	2,001	2,032	1,700	2,032
2019-06-06	2,081	2,081	2,031	2,037	1,200	2,037
2019-06-05	1,944	2,009	1,944	2,006	3,500	2,006
2019-06-04	1,885	1,927	1,885	1,925	2,000	1,925
2019-06-03	1,899	1,933	1,887	1,887	2,000	1,887
2019-05-31	1,932	1,932	1,904	1,915	2,500	1,915
2019-05-30	1,927	1,935	1,885	1,927	3,000	1,927
2019-05-29	1,886	1,944	1,885	1,926	3,100	1,926
2019-05-28	1,881	1,887	1,881	1,885	1,300	1,885
2019-05-27	1,877	1,881	1,865	1,881	1,200	1,881
2019-05-24	1,879	1,889	1,860	1,876	3,500	1,876
2019-05-23	1,907	1,907	1,842	1,879	3,300	1,879
2019-05-22	1,881	1,926	1,881	1,907	2,600	1,907
2019-05-21	1,881	1,983	1,876	1,949	4,400	1,949
2019-05-20	1,974	1,974	1,869	1,878	7,000	1,878
2019-05-17	1,887	1,969	1,887	1,961	4,600	1,961
2019-05-16	1,866	1,905	1,866	1,887	4,400	1,887
2019-05-15	1,907	1,907	1,832	1,855	3,800	1,855
2019-05-14	1,826	1,830	1,815	1,827	4,300	1,827
2019-05-13	2,010	2,060	1,868	1,871	7,700	1,871
2019-05-10	1,984	1,987	1,900	1,970	8,000	1,970
2019-05-09	2,191	2,191	1,973	1,983	16,400	1,983
2019-05-08	2,243	2,254	2,187	2,199	3,800	2,199
2019-05-07	2,306	2,313	2,270	2,271	3,000	2,271
2019-04-26	2,286	2,313	2,253	2,301	2,600	2,301
2019-04-25	2,300	2,320	2,251	2,320	2,900	2,320
2019-04-24	2,300	2,323	2,280	2,302	3,800	2,302
2019-04-23	2,318	2,336	2,318	2,324	800	2,324
2019-04-22	2,342	2,360	2,298	2,330	2,600	2,330
2019-04-19	2,368	2,375	2,346	2,357	4,100	2,357
2019-04-18	2,374	2,382	2,326	2,368	4,100	2,368
2019-04-17	2,333	2,377	2,333	2,376	3,100	2,376
2019-04-16	2,300	2,333	2,300	2,331	1,900	2,331
2019-04-15	2,270	2,304	2,270	2,300	2,400	2,300
2019-04-12	2,241	2,265	2,241	2,265	1,100	2,265
2019-04-11	2,225	2,266	2,225	2,250	4,700	2,250
2019-04-10	2,202	2,208	2,185	2,208	1,200	2,208
2019-04-09	2,156	2,202	2,156	2,202	1,500	2,202
2019-04-08	2,183	2,198	2,139	2,155	7,300	2,155
2019-04-05	2,237	2,261	2,136	2,206	5,400	2,206
2019-04-04	2,241	2,257	2,226	2,250	3,600	2,250
2019-04-03	2,195	2,241	2,195	2,241	2,700	2,241
2019-04-02	2,264	2,326	2,085	2,195	8,500	2,195
2019-04-01	2,298	2,359	2,211	2,261	21,600	2,261
2019-03-29	2,449	2,449	2,284	2,298	12,300	2,298
2019-03-28	2,426	2,450	2,387	2,424	9,300	2,424
2019-03-27	2,448	2,448	2,407	2,422	8,400	2,422
2019-03-26	2,359	2,398	2,359	2,398	6,000	2,398
2019-03-25	2,356	2,359	2,342	2,359	1,300	2,359
2019-03-22	2,388	2,388	2,380	2,385	1,000	2,385
2019-03-20	2,362	2,392	2,362	2,390	900	2,390
2019-03-19	2,363	2,400	2,360	2,381	2,900	2,381
2019-03-18	2,323	2,391	2,323	2,390	4,800	2,390
2019-03-15	2,358	2,383	2,262	2,262	4,200	2,262
2019-03-14	2,351	2,358	2,321	2,358	1,600	2,358
2019-03-13	2,314	2,344	2,304	2,311	1,700	2,311
2019-03-12	2,339	2,358	2,315	2,352	3,300	2,352
2019-03-11	2,175	2,270	2,175	2,270	3,700	2,270
2019-03-08	2,323	2,348	2,174	2,174	10,100	2,174
2019-03-07	2,346	2,395	2,346	2,373	3,800	2,373
2019-03-06	2,360	2,400	2,351	2,396	2,800	2,396
2019-03-05	2,356	2,368	2,356	2,366	4,200	2,366
2019-03-04	2,344	2,359	2,340	2,356	2,200	2,356
2019-03-01	2,328	2,329	2,315	2,325	4,500	2,325
2019-02-28	2,331	2,359	2,326	2,328	4,700	2,328
2019-02-27	2,297	2,335	2,297	2,331	2,700	2,331
2019-02-26	2,259	2,293	2,259	2,284	700	2,284
2019-02-25	2,249	2,277	2,245	2,259	3,400	2,259
2019-02-22	2,229	2,247	2,229	2,247	3,500	2,247
2019-02-21	2,208	2,229	2,208	2,229	1,600	2,229
2019-02-20	2,173	2,215	2,173	2,208	3,000	2,208
2019-02-19	2,190	2,208	2,171	2,171	5,100	2,171
2019-02-18	2,123	2,190	2,123	2,190	3,600	2,190
2019-02-15	2,098	2,123	2,074	2,123	4,500	2,123
2019-02-14	1,991	2,070	1,991	2,070	3,000	2,070
2019-02-13	1,986	1,993	1,980	1,981	3,900	1,981
2019-02-12	2,050	2,050	1,970	1,973	3,900	1,973
2019-02-08	1,966	2,000	1,966	1,982	2,100	1,982
2019-02-07	1,968	1,969	1,964	1,964	600	1,964
2019-02-06	1,962	1,996	1,956	1,990	1,600	1,990
2019-02-05	1,977	1,981	1,961	1,961	1,400	1,961
2019-02-04	1,969	1,977	1,961	1,961	2,300	1,961
2019-02-01	1,977	1,998	1,949	1,969	3,400	1,969
2019-01-31	2,012	2,042	1,900	1,977	10,200	1,977
2019-01-30	2,057	2,057	2,007	2,007	2,700	2,007
2019-01-29	2,047	2,052	2,000	2,040	5,100	2,040
2019-01-28	2,100	2,118	2,077	2,077	5,700	2,077
2019-01-25	2,107	2,117	2,078	2,100	6,200	2,100
2019-01-24	2,115	2,132	2,091	2,118	1,200	2,118
2019-01-23	2,069	2,109	2,069	2,102	1,300	2,102
2019-01-22	2,125	2,144	2,079	2,090	4,700	2,090
2019-01-21	2,150	2,200	2,131	2,131	4,100	2,131
2019-01-18	2,164	2,182	2,143	2,150	3,400	2,150
2019-01-17	2,158	2,179	2,158	2,168	1,200	2,168
2019-01-16	2,144	2,160	2,144	2,158	1,200	2,158
2019-01-15	2,105	2,147	2,102	2,144	3,300	2,144
2019-01-11	2,113	2,149	2,113	2,122	2,600	2,122
2019-01-10	2,170	2,170	2,140	2,150	4,500	2,150
2019-01-09	2,150	2,180	2,150	2,177	3,300	2,177
2019-01-08	2,063	2,180	2,060	2,160	9,100	2,160
2019-01-07	1,979	2,091	1,977	2,071	10,700	2,071
2019-01-04	1,756	1,859	1,755	1,859	3,400	1,859

分割・併合履歴： [2017-09-27]1株→0.1株