1. HOME >
  2. 株価時系列 >
  3. 7916 >
  4. 2023年

7916 光村印刷(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,3701,3901,3701,3852,6001,385
2023-12-281,3641,3771,3641,3701,3001,370
2023-12-271,3451,3781,3451,37818,5001,378
2023-12-261,3531,3551,3311,3452,9001,345
2023-12-251,3511,3591,3461,3552,2001,355
2023-12-221,3511,3631,3471,3503,9001,350
2023-12-211,3261,3711,3261,3612,7001,361
2023-12-201,3261,3471,3151,3474,1001,347
2023-12-191,3111,3241,3111,3245001,324
2023-12-181,3121,3151,3121,3155,0001,315
2023-12-151,3261,3261,3161,3164,0001,316
2023-12-141,3291,3331,3241,3252,8001,325
2023-12-131,3371,3371,3251,3252,5001,325
2023-12-121,3001,3451,3001,31711,1001,317
2023-12-111,2681,3051,2681,3054,1001,305
2023-12-081,2891,3041,2891,2952,6001,295
2023-12-071,2971,3101,2811,2904,2001,290
2023-12-061,2931,3041,2931,2972,0001,297
2023-12-051,2821,2951,2821,2921,8001,292
2023-12-041,2861,2931,2811,2819001,281
2023-12-011,2631,2911,2631,2853,0001,285
2023-11-301,2541,2661,2541,2663,2001,266
2023-11-291,2641,2641,2491,2541,3001,254
2023-11-281,2481,2611,2411,2521,3001,252
2023-11-271,2521,2601,2371,2483,9001,248
2023-11-241,2601,2671,2521,2522,0001,252
2023-11-221,2501,2591,2501,2591,7001,259
2023-11-211,2471,2501,2471,2486001,248
2023-11-201,2431,2501,2431,2479001,247
2023-11-171,2401,2541,2351,2411,8001,241
2023-11-161,2341,2381,2271,2273,6001,227
2023-11-151,2261,2451,2261,2343,6001,234
2023-11-141,2701,2701,2131,2296,3001,229
2023-11-131,2751,2751,2521,2592,9001,259
2023-11-101,2611,2751,2531,2754,2001,275
2023-11-091,2581,2701,2531,2614,2001,261
2023-11-081,2551,2551,2441,2483,3001,248
2023-11-071,2481,2521,2481,2513,8001,251
2023-11-061,2481,2551,2461,2525,7001,252
2023-11-021,2461,2581,2461,2483,8001,248
2023-11-011,2491,2491,2491,2492001,249
2023-10-311,2431,2541,2351,2456,4001,245
2023-10-301,3081,3081,2391,23918,1001,239
2023-10-271,2741,3381,2741,3083,0001,308
2023-10-261,3001,3051,2771,2782,2001,278
2023-10-251,3051,3081,2971,3008001,300
2023-10-241,2781,3191,2621,3195,9001,319
2023-10-231,2591,2771,2591,2659001,265
2023-10-201,2891,2891,2511,2813,0001,281
2023-10-191,2731,2731,2601,2612,4001,261
2023-10-181,2831,2831,2711,2732,1001,273
2023-10-171,2661,2751,2661,2713,4001,271
2023-10-161,2731,2731,2601,2623,8001,262
2023-10-131,2631,2851,2541,2744,0001,274
2023-10-121,2851,2911,2611,2807,4001,280
2023-10-111,2881,2921,2701,2853,2001,285
2023-10-101,2701,2951,2691,2945,4001,294
2023-10-061,3261,3261,2631,2706,5001,270
2023-10-051,2551,3051,2461,26611,3001,266
2023-10-041,2911,3131,2511,25214,1001,252
2023-10-031,3331,3401,3161,3164,2001,316
2023-10-021,3471,3651,3321,3325,9001,332
2023-09-291,3711,3821,3261,3324,5001,332
2023-09-281,3761,3931,3681,3765,7001,376
2023-09-271,3981,3981,3741,3939,9001,393
2023-09-261,3751,4001,3631,3987,1001,398
2023-09-251,3681,3801,3611,3752,6001,375
2023-09-221,3451,3901,3351,3626,6001,362
2023-09-211,3501,3601,3481,3484,2001,348
2023-09-201,3961,3961,3501,3505,8001,350
2023-09-191,3801,4021,3801,3967,5001,396
2023-09-151,3601,3911,3561,3746,8001,374
2023-09-141,3671,3671,3551,3603,1001,360
2023-09-131,3641,3671,3511,3677,2001,367
2023-09-121,3211,3601,3211,36012,8001,360
2023-09-111,3121,3291,3091,3213,6001,321
2023-09-081,3011,3201,3011,3112,5001,311
2023-09-071,3181,3201,3121,3192,0001,319
2023-09-061,3001,3171,3001,3142,7001,314
2023-09-051,2951,3051,2951,3054,7001,305
2023-09-041,3071,3181,2901,3005,1001,300
2023-09-011,2741,2921,2741,2914,1001,291
2023-08-311,2641,2751,2601,2753,0001,275
2023-08-301,2691,2721,2641,2647,4001,264
2023-08-291,2721,2721,2641,2648001,264
2023-08-281,2351,2631,2351,2574,7001,257
2023-08-251,2171,2341,2171,2309001,230
2023-08-241,2181,2321,2181,2293,8001,229
2023-08-231,2131,2271,2131,2271,3001,227
2023-08-221,2141,2271,2141,2279001,227
2023-08-211,2201,2201,2191,2191,5001,219
2023-08-181,2121,2141,2071,2112,9001,211
2023-08-171,2281,2281,2151,2281,1001,228
2023-08-161,2281,2281,2231,2231,8001,223
2023-08-151,2281,2281,2261,2285001,228
2023-08-141,2251,2381,2251,2261,7001,226
2023-08-101,2151,2321,2131,2324,9001,232
2023-08-091,2181,2381,2181,2333,5001,233
2023-08-081,2161,2271,2161,2181,5001,218
2023-08-071,2151,2231,2151,2161,7001,216
2023-08-041,2271,2291,2211,2212,6001,221
2023-08-031,2461,2461,2221,2223,1001,222
2023-08-021,2561,2601,2461,2462,9001,246
2023-08-011,2671,2801,2561,2564,5001,256
2023-07-311,2671,2671,2511,2625,2001,262
2023-07-281,2681,2681,2311,24915,1001,249
2023-07-271,2601,2671,2561,2622,9001,262
2023-07-261,2381,2551,2381,2544,6001,254
2023-07-251,2331,2441,2311,2392,9001,239
2023-07-241,2201,2311,2201,2292,5001,229
2023-07-211,2141,2291,2141,2202,2001,220
2023-07-201,2181,2181,2121,2188001,218
2023-07-191,2121,2151,2121,2153001,215
2023-07-181,2131,2141,2121,2126001,212
2023-07-141,2211,2211,2131,2157,6001,215
2023-07-131,2201,2211,2151,2213,5001,221
2023-07-121,2201,2211,2121,2151,4001,215
2023-07-111,2261,2261,2111,2123,3001,212
2023-07-101,2151,2201,2141,2144,0001,214
2023-07-071,2171,2181,2151,2152,6001,215
2023-07-061,2211,2241,2161,2173,4001,217
2023-07-051,2251,2251,2201,2217001,221
2023-07-041,2251,2261,2201,2251,5001,225
2023-07-031,2201,2251,2201,2259001,225
2023-06-301,2251,2301,2181,2182,5001,218
2023-06-291,2201,2251,2111,2252,6001,225
2023-06-281,2101,2201,2091,2201,1001,220
2023-06-271,2161,2161,2091,2096001,209
2023-06-261,2041,2181,2021,2161,8001,216
2023-06-231,2401,2401,2021,2084,3001,208
2023-06-221,2321,2321,2171,2173,9001,217
2023-06-211,2191,2231,2111,2233,8001,223
2023-06-201,2101,2191,2081,2192,1001,219
2023-06-191,2031,2101,2031,2103,4001,210
2023-06-161,1941,2041,1941,2034,9001,203
2023-06-151,1961,1961,1941,1947001,194
2023-06-141,1921,1981,1921,1989001,198
2023-06-131,1861,1911,1851,1855,5001,185
2023-06-121,1841,1841,1841,1844001,184
2023-06-091,1721,1881,1721,1843,2001,184
2023-06-081,1831,1831,1731,1732,3001,173
2023-06-071,1801,1901,1761,1821,9001,182
2023-06-061,1751,1811,1721,1732,8001,173
2023-06-051,1661,1751,1661,1759001,175
2023-06-021,1651,1731,1651,1651,4001,165
2023-06-011,1691,1781,1651,1652,0001,165
2023-05-311,1681,1811,1651,1694,7001,169
2023-05-301,1731,1761,1681,1681,6001,168
2023-05-291,1851,1851,1701,1702,1001,170
2023-05-261,1751,1761,1681,1683,8001,168
2023-05-251,1781,1781,1751,1751,7001,175
2023-05-241,1741,1821,1741,1781,7001,178
2023-05-231,1801,1851,1761,1801,7001,180
2023-05-221,1731,1871,1731,1875,2001,187
2023-05-191,1841,1861,1711,1735,8001,173
2023-05-181,1831,1901,1831,1841,9001,184
2023-05-171,1731,1801,1731,1802,1001,180
2023-05-161,1831,1831,1621,1719,1001,171
2023-05-151,2051,2091,1711,18114,4001,181
2023-05-121,2261,2301,2131,2164,2001,216
2023-05-111,2421,2421,2381,2391,1001,239
2023-05-101,2391,2571,2391,2511,7001,251
2023-05-091,2421,2691,2421,2693,6001,269
2023-05-081,2371,2401,2291,2407001,240
2023-05-021,2111,2421,2111,2402,7001,240
2023-05-011,2301,2381,2211,2282,9001,228
2023-04-281,2171,2441,2171,2302,8001,230
2023-04-271,2061,2241,2061,21211,7001,212
2023-04-261,2381,2431,2151,2314,4001,231
2023-04-251,2171,2441,2171,2422,9001,242
2023-04-241,2001,2151,1961,2152,1001,215
2023-04-211,2061,2071,1931,2071,9001,207
2023-04-201,2031,2061,1971,2031,6001,203
2023-04-191,1861,2041,1861,1964,3001,196
2023-04-181,1951,1951,1941,1941,0001,194
2023-04-171,1951,1951,1861,1867001,186
2023-04-141,1881,1921,1841,1913,4001,191
2023-04-131,1921,1971,1861,1872,4001,187
2023-04-121,1911,1921,1811,1922,5001,192
2023-04-111,1921,1921,1801,1881,5001,188
2023-04-101,1911,1911,1831,1841,6001,184
2023-04-071,1871,1901,1781,1884,2001,188
2023-04-061,1851,2111,1851,1879,4001,187
2023-04-051,2501,2501,2301,2361,7001,236
2023-04-041,2441,2551,2431,2553,1001,255
2023-04-031,2351,2431,2211,2432,5001,243
2023-03-311,2131,2241,2131,2212,5001,221
2023-03-301,1831,2001,1831,2001,7001,200
2023-03-291,2161,2331,2161,2332,8001,233
2023-03-281,2301,2301,2241,2241,5001,224
2023-03-271,2121,2381,2121,2332,9001,233
2023-03-241,2151,2201,2151,2159001,215
2023-03-231,2211,2231,2171,2232,8001,223
2023-03-221,2251,2281,2251,2252,3001,225
2023-03-201,2261,2271,2251,2251,4001,225
2023-03-171,2381,2391,2331,2332,1001,233
2023-03-161,2481,2511,2361,2383,8001,238
2023-03-151,2481,2551,2481,2482,0001,248
2023-03-141,2761,2761,2401,2404,3001,240
2023-03-131,2861,2861,2621,2693,2001,269
2023-03-101,3211,3321,2931,31912,3001,319
2023-03-091,3041,3041,2871,2911,6001,291
2023-03-081,3101,3101,2951,2993,3001,299
2023-03-071,3091,3241,3051,3164,8001,316
2023-03-061,2881,3191,2881,3198,6001,319
2023-03-031,2811,2821,2751,2815,7001,281
2023-03-021,2631,2821,2631,2757,9001,275
2023-03-011,2341,2501,2341,2443,0001,244
2023-02-281,2401,2411,2251,2344,4001,234
2023-02-271,2371,2401,2311,2403,5001,240
2023-02-241,2201,2351,2201,2354,8001,235
2023-02-221,2211,2221,2201,2202,0001,220
2023-02-211,2251,2351,2251,2311,0001,231
2023-02-201,2251,2281,2201,2232,5001,223
2023-02-171,2291,2291,2211,2214001,221
2023-02-161,2231,2291,2071,2255,8001,225
2023-02-151,2301,2301,2201,2201,4001,220
2023-02-141,2271,2301,2221,2303,7001,230
2023-02-131,2451,2461,2201,2274,7001,227
2023-02-101,2471,2601,2471,2531,8001,253
2023-02-091,2501,2501,2401,2431,3001,243
2023-02-081,2401,2481,2381,2481,1001,248
2023-02-071,2371,2491,2371,2481,1001,248
2023-02-061,2491,2491,2381,2433,9001,243
2023-02-031,2011,2831,2011,24910,8001,249
2023-02-021,1811,2221,1811,21215,5001,212
2023-02-011,1871,1871,1771,1811,8001,181
2023-01-311,1631,1981,1631,1783,1001,178
2023-01-301,1691,1751,1631,16314,6001,163
2023-01-271,1681,1701,1661,1661,2001,166
2023-01-261,1661,1681,1661,1685001,168
2023-01-251,1681,1761,1681,1731,0001,173
2023-01-241,1671,1701,1651,1681,0001,168
2023-01-231,1641,1661,1601,1669001,166
2023-01-201,1621,1641,1571,1644001,164
2023-01-191,1661,1661,1561,1561,3001,156
2023-01-181,1601,1631,1511,1631,8001,163
2023-01-171,1571,1601,1561,1571,1001,157
2023-01-161,1631,1651,1541,1546,8001,154
2023-01-131,1561,1561,1501,1512,0001,151
2023-01-121,1521,1521,1501,1501,3001,150
2023-01-111,1581,1661,1581,1587001,158
2023-01-101,1601,1611,1581,1581,2001,158
2023-01-061,1601,1601,1601,1602001,160
2023-01-051,1681,1681,1611,1611,8001,161
2023-01-041,1671,1731,1671,1689001,168

分割・併合履歴 ： [2017-09-27]1株→0.1株