1. HOME >
  2. 株価時系列 >
  3. 7916 >
  4. 2021年

7916 光村印刷(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,3661,3911,3661,3811,6001,381
2021-12-291,3681,3751,3601,3724,8001,372
2021-12-281,3711,3711,3651,3663,4001,366
2021-12-271,3821,3831,3691,3711,6001,371
2021-12-241,3831,3881,3781,3802,3001,380
2021-12-231,4031,4031,3901,3916,0001,391
2021-12-221,4101,4121,4031,4033,1001,403
2021-12-211,4351,4351,4191,4192,3001,419
2021-12-201,4371,4401,4371,4381,9001,438
2021-12-171,4501,4571,4381,4501,6001,450
2021-12-161,4511,4561,4501,4562,0001,456
2021-12-151,4501,4601,4501,4512,0001,451
2021-12-141,4551,4751,4551,4561,9001,456
2021-12-131,4711,4741,4711,4746001,474
2021-12-101,4911,4911,4741,4746001,474
2021-12-091,4981,4991,4911,4911,8001,491
2021-12-081,4971,4981,4821,4911,4001,491
2021-12-071,4701,4761,4551,4761,7001,476
2021-12-061,4781,4781,4601,4606001,460
2021-12-031,4511,4661,4511,4667001,466
2021-12-021,4671,4671,4541,4541,0001,454
2021-12-011,4581,4671,4581,4671,4001,467
2021-11-301,4731,4811,4731,4751,2001,475
2021-11-291,5051,5051,4611,4617001,461
2021-11-261,4751,4751,4751,4754001,475
2021-11-251,4801,4911,4801,4912001,491
2021-11-241,4881,4881,4881,4881001,488
2021-11-221,4881,4881,4881,4883001,488
2021-11-191,5171,5201,4721,4861,9001,486
2021-11-181,5131,5291,5131,5171,5001,517
2021-11-171,5201,5201,5111,5131,3001,513
2021-11-161,5101,5101,5011,5031,1001,503
2021-11-151,4851,5201,4851,4991,6001,499
2021-11-121,4921,5221,4921,5226001,522
2021-11-111,5011,5011,4921,4924001,492
2021-11-101,5311,5311,5301,5302001,530
2021-11-091,5021,5251,5021,5051,1001,505
2021-11-081,4981,5281,4981,5075001,507
2021-11-051,5011,5021,4961,5001,5001,500
2021-11-041,5171,5171,5011,5011,9001,501
2021-11-021,5051,5171,5021,5177001,517
2021-11-011,5201,5201,5001,5045,2001,504
2021-10-291,5501,5501,5501,5507001,550
2021-10-281,5791,5791,5571,5571,3001,557
2021-10-271,5571,5861,5571,5863001,586
2021-10-261,5561,5571,5551,5577001,557
2021-10-251,5611,5661,5581,5661,7001,566
2021-10-221,5631,5631,5631,5633001,563
2021-10-211,6101,6101,6001,6002001,600
2021-10-201,5621,6101,5621,6104,1001,610
2021-10-191,5701,6011,5701,6013001,601
2021-10-181,5971,5971,5731,5731,6001,573
2021-10-151,5591,5971,5571,5976001,597
2021-10-141,5641,5681,5551,5551,0001,555
2021-10-131,5621,5851,5621,5801,5001,580
2021-10-121,5751,6051,5731,5736001,573
2021-10-111,5551,5551,5551,5552001,555
2021-10-081,5551,5701,5541,5544001,554
2021-10-071,5581,5621,5571,5571,2001,557
2021-10-061,6101,6101,5561,5561,8001,556
2021-10-051,6141,6211,6101,6108001,610
2021-10-041,6091,6091,6091,6095001,609
2021-10-011,6301,6301,6051,6091,2001,609
2021-09-301,6241,6301,6241,6307001,630
2021-09-291,5911,6361,5911,6015,0001,601
2021-09-281,6761,6761,6631,6714,2001,671
2021-09-271,6811,6861,6771,6772,7001,677
2021-09-241,6871,7021,6811,6812,8001,681
2021-09-221,6791,6881,6791,6801,8001,680
2021-09-211,7141,7191,7001,7182,9001,718
2021-09-171,7131,7131,6781,6954,1001,695
2021-09-161,7001,7101,6991,7023,5001,702
2021-09-151,6851,7001,6851,7001,2001,700
2021-09-141,6821,6981,6821,6981,1001,698
2021-09-131,6781,6881,6681,6881,5001,688
2021-09-101,6591,6781,6591,6782,9001,678
2021-09-091,6771,6961,6761,6961,9001,696
2021-09-081,6921,7001,6671,7003,8001,700
2021-09-071,7001,7001,6551,6921,4001,692
2021-09-061,6721,6751,6721,6756001,675
2021-09-031,6351,6551,6351,6551,2001,655
2021-09-021,6461,6501,6351,6356001,635
2021-09-011,6531,6531,6351,6353001,635
2021-08-311,6451,6501,6421,6421,0001,642
2021-08-301,6431,6451,6431,6456001,645
2021-08-271,6381,6381,6381,6381001,638
2021-08-261,6291,6381,6291,6383001,638
2021-08-251,6331,6331,6331,6331001,633
2021-08-241,6361,6361,6301,6337001,633
2021-08-231,6251,6461,6251,6365001,636
2021-08-201,6321,6321,6251,6256001,625
2021-08-191,6241,6241,6241,6241001,624
2021-08-181,6431,6431,6431,6435001,643
2021-08-17---1,627-1,627
2021-08-161,6381,6381,6271,6271,1001,627
2021-08-131,6171,6381,6171,6386001,638
2021-08-121,6411,6411,6171,6301,1001,630
2021-08-111,6071,6111,6061,6111,7001,611
2021-08-101,5611,6071,5611,6073,5001,607
2021-08-061,5581,5581,5581,5583001,558
2021-08-051,5801,5801,5801,5801001,580
2021-08-041,5751,5791,5751,5794001,579
2021-08-031,5761,5801,5751,5757001,575
2021-08-021,5611,5791,5611,5761,0001,576
2021-07-301,5761,5761,5601,5601,1001,560
2021-07-291,5741,5821,5731,5827001,582
2021-07-281,5731,5781,5701,5717001,571
2021-07-271,5741,5771,5701,5701,5001,570
2021-07-261,5771,5831,5711,5711,4001,571
2021-07-211,6001,6001,6001,6001001,600
2021-07-201,5801,5891,5801,5851,0001,585
2021-07-191,5851,6001,5851,5852,9001,585
2021-07-161,5831,5851,5831,5856001,585
2021-07-151,6001,6401,5821,5825,1001,582
2021-07-141,6231,6581,6181,6208001,620
2021-07-131,6731,6761,6511,6511,9001,651
2021-07-121,6601,6601,6391,6429001,642
2021-07-091,6251,6641,6251,6383,7001,638
2021-07-081,6251,6251,6251,6255001,625
2021-07-071,6251,6651,6251,6251,3001,625
2021-07-061,6241,6251,6241,6254001,625
2021-07-051,6201,6241,6201,6245001,624
2021-07-021,6461,6521,6461,6528001,652
2021-07-011,6581,6581,6131,6132,3001,613
2021-06-301,6171,6631,6171,6586001,658
2021-06-291,5991,6161,5991,6138001,613
2021-06-281,6031,6151,5981,6121,2001,612
2021-06-251,6001,6001,6001,6002001,600
2021-06-241,6051,6271,5961,5963,6001,596
2021-06-231,6431,6431,6131,6218001,621
2021-06-221,6151,6151,5921,6042,3001,604
2021-06-211,6871,6871,5801,5802,6001,580
2021-06-181,6831,7041,6831,6836001,683
2021-06-171,6891,7001,6831,6831,6001,683
2021-06-161,6901,6911,6841,6871,6001,687
2021-06-151,6961,7031,6901,6901,2001,690
2021-06-141,7071,7071,6951,6954001,695
2021-06-111,7411,7411,6971,6972,0001,697
2021-06-101,7151,7201,7011,7011,1001,701
2021-06-091,7171,7191,7151,7158001,715
2021-06-081,7161,7191,7161,7192001,719
2021-06-071,7141,7141,7141,7144001,714
2021-06-041,7331,7341,7201,7207001,720
2021-06-031,7891,7891,7001,7359001,735
2021-06-021,7141,7141,7101,7107001,710
2021-06-011,7401,7401,7011,7016001,701
2021-05-311,7441,7691,7091,7092,2001,709
2021-05-281,7741,7741,7421,7441,1001,744
2021-05-271,7521,7521,7521,7522001,752
2021-05-261,7521,7521,7521,7522001,752
2021-05-251,7321,7441,7321,7444001,744
2021-05-241,7791,7791,7491,7506001,750
2021-05-211,7661,7661,7661,7662001,766
2021-05-201,7721,7891,7671,7675001,767
2021-05-191,7701,7701,7571,7681,2001,768
2021-05-181,7221,7711,7221,7701,3001,770
2021-05-171,7251,7811,7031,7221,0001,722
2021-05-141,6751,7191,6751,6979001,697
2021-05-131,6711,6741,6711,6744001,674
2021-05-121,7331,7331,6671,7011,9001,701
2021-05-111,7551,7911,7421,7422,8001,742
2021-05-101,7751,7751,7331,7699001,769
2021-05-071,7691,7751,7691,7754001,775
2021-05-061,7561,7801,7411,7691,2001,769
2021-04-301,7761,7901,7751,7751,6001,775
2021-04-281,7821,7931,7761,7761,0001,776
2021-04-271,7841,7861,7691,7868001,786
2021-04-261,7551,7551,7441,7445001,744
2021-04-231,7391,7531,7391,7413001,741
2021-04-221,7531,7531,7531,7532001,753
2021-04-211,7451,7491,7451,7498001,749
2021-04-201,7771,7801,7681,7806001,780
2021-04-191,8001,8001,7971,7971,1001,797
2021-04-161,7751,8001,7751,8001,7001,800
2021-04-151,7811,7831,7751,7751,1001,775
2021-04-141,7511,7511,7511,7511001,751
2021-04-131,7331,7331,7331,7331001,733
2021-04-121,7741,7871,7741,7875001,787
2021-04-091,7161,7561,7161,7341,1001,734
2021-04-081,7681,7681,7461,7568001,756
2021-04-071,7051,7681,7051,7681,1001,768
2021-04-061,7391,7581,7381,7381,5001,738
2021-04-051,7441,7691,7441,7694001,769
2021-04-021,7251,7311,7251,7315001,731
2021-04-011,7701,7781,7561,7561,2001,756
2021-03-311,8061,8361,8061,8221,7001,822
2021-03-301,7811,8121,7811,8061,1001,806
2021-03-291,8011,8311,8011,8314,7001,831
2021-03-261,8021,8311,8021,8311,0001,831
2021-03-251,8101,8101,7811,8021,1001,802
2021-03-241,7821,7821,7801,7801,3001,780
2021-03-231,7971,7981,7971,7985001,798
2021-03-221,7971,8191,7961,8191,8001,819
2021-03-191,8271,8271,7971,8271,0001,827
2021-03-181,8121,8291,7721,8291,6001,829
2021-03-171,8211,8291,8211,8281,6001,828
2021-03-161,7751,8211,7751,8212,6001,821
2021-03-151,7441,7751,7441,7751,2001,775
2021-03-121,7751,7751,7511,7602,0001,760
2021-03-111,7651,7751,7631,7752,5001,775
2021-03-101,7531,7661,7511,7661,4001,766
2021-03-091,7831,7831,7471,7691,1001,769
2021-03-081,7351,7491,7351,7491,3001,749
2021-03-051,7751,7751,7441,7751,3001,775
2021-03-041,7801,7801,7411,7768001,776
2021-03-031,7211,7801,7211,7805001,780
2021-03-021,7531,7601,7211,7553,5001,755
2021-03-011,7521,7521,7521,7525001,752
2021-02-261,7641,7641,7521,7528001,752
2021-02-251,7761,7761,7531,7751,3001,775
2021-02-241,7891,7891,7521,7537001,753
2021-02-221,7871,7901,7871,7904001,790
2021-02-191,7921,7921,7521,7524001,752
2021-02-181,7931,7931,7701,7705001,770
2021-02-171,7841,7841,7451,7571,4001,757
2021-02-161,7801,8001,7801,7841,1001,784
2021-02-151,7791,7801,7791,7803001,780
2021-02-121,7201,7471,7201,7452,1001,745
2021-02-101,7561,7891,7561,7603,1001,760
2021-02-091,7771,7961,7771,7967001,796
2021-02-081,7341,7961,7341,7961,0001,796
2021-02-051,7291,7681,7291,7331,1001,733
2021-02-041,7761,7791,7691,7691,4001,769
2021-02-031,7751,7811,7751,7764001,776
2021-02-021,7631,7681,7631,7689001,768
2021-02-011,7611,7651,7611,7638001,763
2021-01-291,7611,7611,7611,7611001,761
2021-01-281,7141,7481,7051,7452,5001,745
2021-01-271,7061,7061,7021,7021,8001,702
2021-01-261,6671,7501,6671,7131,3001,713
2021-01-251,6651,6671,6651,6671,5001,667
2021-01-221,7031,7171,6891,7055001,705
2021-01-211,7221,7471,7221,7471,2001,747
2021-01-201,7471,7471,7471,7473001,747
2021-01-191,7311,7681,7311,7687001,768
2021-01-181,6961,7511,6961,7515001,751
2021-01-151,7831,8011,7701,7709001,770
2021-01-141,8051,8051,7911,8052,1001,805
2021-01-131,7961,8051,7881,8051,5001,805
2021-01-121,7951,7981,7581,7986001,798
2021-01-081,7401,7861,7361,7861,5001,786
2021-01-071,7921,7921,7721,7801,1001,780
2021-01-061,7921,7921,7551,7686001,768
2021-01-051,7571,7571,7571,7574001,757
2021-01-041,7811,7811,7411,7412001,741

分割・併合履歴 ： [2017-09-27]1株→0.1株