1. HOME >
  2. 株価時系列 >
  3. 7916 >
  4. 2020年

7916 光村印刷(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,7851,7881,7451,7812,0001,781
2020-12-291,7841,7851,7841,7858001,785
2020-12-281,7831,7841,7441,7841,2001,784
2020-12-251,7791,7811,7791,7812001,781
2020-12-241,7991,7991,7891,7985001,798
2020-12-231,7941,7991,7701,7993,9001,799
2020-12-221,7831,7971,7711,7921,5001,792
2020-12-211,8001,8001,7721,7831,4001,783
2020-12-181,7991,8001,7651,8005001,800
2020-12-171,7951,7951,7721,7925001,792
2020-12-161,8021,8081,7831,7952,8001,795
2020-12-151,7971,8021,7721,8023,9001,802
2020-12-141,7801,7861,7801,7861,2001,786
2020-12-111,7991,7991,7931,7971,1001,797
2020-12-101,8051,8051,7951,7951,1001,795
2020-12-091,7991,8011,7991,8011,9001,801
2020-12-081,8071,8071,7621,7621,0001,762
2020-12-071,8121,8121,7631,7831,6001,783
2020-12-041,8091,8091,7711,7909001,790
2020-12-031,7891,7891,7701,7705001,770
2020-12-021,8201,8201,7661,7752,8001,775
2020-12-011,8001,8101,8001,8082,0001,808
2020-11-301,8171,8171,7801,7952,1001,795
2020-11-271,7691,7801,7601,7802,3001,780
2020-11-261,7511,7511,7181,7479001,747
2020-11-251,7501,7501,7471,7477001,747
2020-11-241,7511,7511,7311,7401,5001,740
2020-11-201,7371,7371,6931,6933001,693
2020-11-191,7261,7371,7001,7378001,737
2020-11-181,7291,7291,6891,6974001,697
2020-11-171,7101,7431,7101,7383,7001,738
2020-11-161,6941,7001,6901,7001,6001,700
2020-11-131,6701,6741,6401,6671,2001,667
2020-11-121,6931,6931,6741,6929001,692
2020-11-111,6611,6791,6051,6591,0001,659
2020-11-101,6461,6461,6301,6301,4001,630
2020-11-091,6401,6531,6031,6062,7001,606
2020-11-061,6231,6761,6231,6731,6001,673
2020-11-051,6211,7011,6211,6408001,640
2020-11-041,6601,6641,6331,6421,1001,642
2020-11-021,7151,7401,6841,6853,6001,685
2020-10-301,7151,7191,7101,7156001,715
2020-10-291,7121,7161,7111,7165001,716
2020-10-281,7041,7201,7041,7201,1001,720
2020-10-271,6951,7021,6851,7029001,702
2020-10-261,6451,6911,6451,6911,1001,691
2020-10-231,6441,6451,6291,6297001,629
2020-10-221,6761,6881,6761,6845001,684
2020-10-211,6321,6571,6321,6366001,636
2020-10-201,6731,6731,6321,6321,4001,632
2020-10-191,7081,7081,6891,6965001,696
2020-10-161,7231,7231,7181,7181,1001,718
2020-10-151,7231,7231,7231,7232001,723
2020-10-141,7351,7351,7231,7231,3001,723
2020-10-131,7401,7401,7301,7302001,730
2020-10-121,7001,7001,7001,7001001,700
2020-10-091,7551,7551,7291,7344001,734
2020-10-081,7641,7891,7401,7551,5001,755
2020-10-071,7801,7801,7501,7731,7001,773
2020-10-061,7761,7761,7331,7746001,774
2020-10-051,7861,7861,7761,7761,2001,776
2020-10-021,8381,8381,7851,7851,7001,785
2020-09-301,8101,8421,8051,8273,4001,827
2020-09-291,7731,8001,7731,8003,0001,800
2020-09-281,7391,8001,7371,8007,1001,800
2020-09-251,6771,7301,6771,7271,9001,727
2020-09-241,6891,6891,6771,6771,3001,677
2020-09-231,6181,6581,6181,6491,9001,649
2020-09-181,7201,7221,7131,7221,7001,722
2020-09-171,7221,7221,7041,7121,3001,712
2020-09-161,7221,7221,7201,7201,8001,720
2020-09-151,7231,7231,7121,7221,0001,722
2020-09-141,6761,7231,6761,7232,7001,723
2020-09-111,6401,6981,6391,6982,7001,698
2020-09-101,6391,6401,6281,6402,3001,640
2020-09-091,6351,6351,6021,6222,6001,622
2020-09-081,6121,6371,6111,6371,3001,637
2020-09-071,6121,6121,5891,5899001,589
2020-09-041,5641,5861,5461,5721,3001,572
2020-09-031,5821,5821,5491,5701,2001,570
2020-09-021,5631,5821,5491,5821,9001,582
2020-09-011,5471,5631,5461,5631,0001,563
2020-08-311,4971,5611,4971,5472,3001,547
2020-08-281,4851,4971,4551,4971,2001,497
2020-08-271,4891,4891,4751,4755001,475
2020-08-261,4701,4791,4631,4787001,478
2020-08-251,4921,4921,4621,4808001,480
2020-08-241,4601,4981,4491,4738001,473
2020-08-211,4551,4851,4301,4301,3001,430
2020-08-201,5021,5021,4511,4514001,451
2020-08-191,5161,5161,5161,5163001,516
2020-08-181,5261,5441,5261,5444001,544
2020-08-171,5591,5651,5401,5651,1001,565
2020-08-141,5401,5661,5401,5453,0001,545
2020-08-131,5201,5401,5201,5401,4001,540
2020-08-121,5171,5171,4921,5131,6001,513
2020-08-111,4741,5171,4741,5171,4001,517
2020-08-071,4381,4711,4381,4651,2001,465
2020-08-061,4301,4471,4281,4281,5001,428
2020-08-051,4461,4461,4371,4374001,437
2020-08-041,4611,4611,4261,4266001,426
2020-08-031,4501,4701,4251,4351,3001,435
2020-07-311,4361,4491,4361,4481,5001,448
2020-07-301,4351,4481,4241,4361,5001,436
2020-07-291,4651,4911,4251,4255,0001,425
2020-07-281,5011,5491,5011,5494001,549
2020-07-271,5361,5361,4961,5246001,524
2020-07-221,5451,5451,5361,5364001,536
2020-07-211,5651,5651,5341,5458001,545
2020-07-201,5671,5671,5431,5432001,543
2020-07-171,5321,5471,5321,5387001,538
2020-07-161,5621,5701,5171,5233,0001,523
2020-07-151,5241,5701,5241,5622,4001,562
2020-07-141,5251,5581,5251,5581,2001,558
2020-07-131,5221,5221,5011,5019001,501
2020-07-101,5171,5171,4861,4861,9001,486
2020-07-091,5101,5511,5101,5118001,511
2020-07-081,5661,5701,5091,5094,7001,509
2020-07-071,5651,5651,5651,5658001,565
2020-07-061,5661,5661,5201,5207001,520
2020-07-031,5701,5701,5701,5701001,570
2020-07-021,5721,5721,5281,5283,0001,528
2020-07-011,5301,5711,5301,5702,4001,570
2020-06-301,5301,5301,5291,5307001,530
2020-06-291,5011,5141,5011,5145001,514
2020-06-261,5041,5041,5011,5017001,501
2020-06-251,5041,5041,5021,5023001,502
2020-06-241,5271,5271,5061,5064001,506
2020-06-231,5011,5271,5011,5277001,527
2020-06-221,5061,5061,5061,5061001,506
2020-06-191,5351,5361,5011,5062,4001,506
2020-06-181,5351,5351,5351,5352001,535
2020-06-171,5111,5111,5111,5111001,511
2020-06-161,4791,5111,4791,5112,7001,511
2020-06-151,4791,4791,4631,4798001,479
2020-06-121,4901,4901,4601,4808001,480
2020-06-111,4751,4951,4521,4951,5001,495
2020-06-101,5041,5041,4831,4991,4001,499
2020-06-091,5231,5231,5161,5169001,516
2020-06-081,4801,5101,4801,4981,1001,498
2020-06-051,4451,4701,4451,4701,0001,470
2020-06-041,4411,4961,4411,4721,7001,472
2020-06-031,5001,5001,4401,4401,2001,440
2020-06-021,5351,5351,5061,5291,0001,529
2020-06-011,5141,5151,5061,5152,2001,515
2020-05-291,5441,5441,5121,5122,8001,512
2020-05-281,5711,5841,5521,5845,0001,584
2020-05-271,5691,6101,5551,5711,5001,571
2020-05-261,5691,5701,5431,5709001,570
2020-05-251,5131,5601,5131,5603001,560
2020-05-221,5531,5531,5531,5531001,553
2020-05-211,5271,5731,5261,5732,5001,573
2020-05-201,5031,5241,5031,5247001,524
2020-05-191,4811,5081,4811,5088001,508
2020-05-181,5131,5331,4811,4817001,481
2020-05-151,5451,5471,4391,5047,2001,504
2020-05-141,5501,5691,5391,5402,0001,540
2020-05-131,6101,6501,6101,6506001,650
2020-05-121,6411,6411,6331,6332001,633
2020-05-111,6581,6581,6011,6011,7001,601
2020-05-081,5581,6551,5551,6389001,638
2020-05-071,6821,6841,5981,5988001,598
2020-05-011,6981,6981,6821,6822001,682
2020-04-301,7001,7011,6601,6803,3001,680
2020-04-281,5401,7001,5401,7003,2001,700
2020-04-271,5301,5801,5301,5801,0001,580
2020-04-241,5711,5711,5031,5039001,503
2020-04-231,5191,5591,5191,5595001,559
2020-04-221,5891,5891,5071,5075001,507
2020-04-211,5681,5681,5151,5531,7001,553
2020-04-201,5651,5801,5651,5652,3001,565
2020-04-171,4941,5681,4941,5302,0001,530
2020-04-161,4751,4941,4751,4949001,494
2020-04-151,4511,4651,4511,4651,3001,465
2020-04-141,4601,4761,4261,4751,5001,475
2020-04-131,4541,4541,4301,4305001,430
2020-04-101,4541,4541,4241,4549001,454
2020-04-091,4411,4411,4241,4247001,424
2020-04-081,4321,4471,3711,4431,9001,443
2020-04-071,3471,4671,3471,4022,8001,402
2020-04-061,2961,3461,2961,3259001,325
2020-04-031,3721,3721,3091,3251,4001,325
2020-04-021,4201,4201,3881,3881,7001,388
2020-04-011,4011,4511,3861,4504,1001,450
2020-03-311,4151,4781,3551,4013,5001,401
2020-03-301,4011,4011,3011,3256,5001,325
2020-03-271,3681,4781,3311,4759,4001,475
2020-03-261,3251,3771,2901,3773,0001,377
2020-03-251,3081,3201,2621,2651,6001,265
2020-03-241,1791,2991,1311,2623,0001,262
2020-03-231,1011,1491,1011,1492,6001,149
2020-03-191,0831,1301,0481,0715,4001,071
2020-03-181,1121,1541,1121,1132,1001,113
2020-03-171,0451,1599701,1128,7001,112
2020-03-161,0961,1251,0781,1016,2001,101
2020-03-139531,1029301,09513,4001,095
2020-03-121,2471,2471,0541,0888,5001,088
2020-03-111,2171,2331,2171,2203,6001,220
2020-03-101,2601,2601,2341,2422,6001,242
2020-03-091,2681,2681,2201,2304,6001,230
2020-03-061,5001,5001,3311,3636,4001,363
2020-03-051,5301,5391,5001,5002,3001,500
2020-03-041,5371,5371,5261,5333,7001,533
2020-03-031,6061,6061,5421,5452,6001,545
2020-03-021,6011,6061,6011,6062,0001,606
2020-02-281,6011,6061,6011,6011,8001,601
2020-02-271,6691,6951,6341,6422,9001,642
2020-02-261,6021,6841,6021,6691,8001,669
2020-02-251,6011,6181,6011,6091,6001,609
2020-02-211,6561,6561,6271,6279001,627
2020-02-201,6791,6791,6561,6563001,656
2020-02-191,7001,7001,6761,6768001,676
2020-02-181,6631,6631,6631,6633001,663
2020-02-171,7001,7001,6561,6629001,662
2020-02-141,6961,6981,6761,6832,4001,683
2020-02-131,6591,6961,6561,6966001,696
2020-02-121,6831,6941,6591,6592,3001,659
2020-02-101,6501,6901,6501,6687001,668
2020-02-071,7131,7131,6591,6654,9001,665
2020-02-061,7671,7701,7081,7104,0001,710
2020-02-051,7401,7651,7321,7478001,747
2020-02-041,7411,7411,7311,7314001,731
2020-02-031,7131,7191,7131,7181,7001,718
2020-01-311,6681,7131,6681,7136001,713
2020-01-301,7191,7251,6671,6672,2001,667
2020-01-291,6741,6941,6711,6847001,684
2020-01-281,6611,6811,6611,6741,8001,674
2020-01-271,7331,7331,6711,6711,3001,671
2020-01-241,6891,7031,6891,7031,4001,703
2020-01-231,7211,7221,6671,6892,9001,689
2020-01-221,7211,7331,7211,7231,2001,723
2020-01-211,7281,7431,7211,7216001,721
2020-01-201,7321,7321,7301,7309001,730
2020-01-171,7631,7631,7321,7321,3001,732
2020-01-161,7941,7941,7311,7492,3001,749
2020-01-151,7331,7941,7261,7943,3001,794
2020-01-141,7441,7721,7441,7723001,772
2020-01-101,7711,7711,7521,7529001,752
2020-01-091,7401,7741,7401,7741,2001,774
2020-01-081,7561,7981,7311,7312,9001,731
2020-01-071,7211,7681,7211,7672,0001,767
2020-01-061,7461,7581,7231,7232,0001,723

分割・併合履歴 ： [2017-09-27]1株→0.1株