日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

光村印刷(7916)の株価時系列情報

光村印刷(7916)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1986/12/26 771 771 771 771 2,000
1986/12/25 760 765 750 765 24,000
1986/12/23 810 810 800 800 45,000
1986/12/19 819 819 819 819 2,000
1986/12/17 820 820 820 820 3,000
1986/12/16 819 820 818 820 9,000
1986/12/12 819 819 819 819 2,000
1986/12/11 819 819 819 819 1,000
1986/12/10 820 820 819 819 2,000
1986/12/08 824 830 810 810 10,000
1986/12/05 829 831 820 820 67,000
1986/12/03 830 830 830 830 2,000
1986/12/01 860 860 860 860 3,000
1986/11/29 870 870 870 870 1,000
1986/11/28 820 870 820 869 15,000
1986/11/27 810 810 810 810 1,000
1986/11/26 830 830 830 830 1,000
1986/11/19 840 840 832 832 6,000
1986/11/17 880 890 880 880 7,000
1986/11/14 872 872 870 870 12,000
1986/11/13 832 832 832 832 2,000
1986/11/12 801 821 801 820 10,000
1986/11/11 780 790 780 790 6,000
1986/11/07 760 760 750 750 2,000
1986/11/06 761 761 760 760 3,000
1986/11/04 750 760 750 760 12,000
1986/10/31 799 799 780 780 6,000
1986/10/30 799 799 799 799 6,000
1986/10/29 800 805 799 805 18,000
1986/10/28 810 810 810 810 12,000
1986/10/27 825 825 825 825 3,000
1986/10/25 839 839 829 829 9,000
1986/10/22 889 889 889 889 1,000
1986/10/21 890 890 890 890 6,000
1986/10/17 880 900 879 900 13,000
1986/10/15 890 890 890 890 1,000
1986/10/14 889 900 889 900 8,000
1986/10/09 910 910 910 910 4,000
1986/10/08 900 910 900 900 13,000
1986/10/07 900 900 900 900 8,000
1986/10/06 940 940 921 921 24,000
1986/10/01 999 1,000 999 1,000 2,000
1986/09/30 1,000 1,000 1,000 1,000 1,000
1986/09/29 1,010 1,010 999 1,000 9,000
1986/09/27 959 1,010 959 1,010 23,000
1986/09/24 989 989 989 989 1,000
1986/09/22 989 989 989 989 3,000
1986/09/19 1,000 1,000 989 989 7,000
1986/09/18 1,000 1,010 999 1,010 11,000
1986/09/17 997 1,010 997 1,000 18,000
1986/09/16 999 1,000 998 1,000 5,000
1986/09/12 1,010 1,010 990 1,000 16,000
1986/09/11 1,030 1,040 1,010 1,010 8,000
1986/09/10 1,040 1,040 1,040 1,040 1,000
1986/09/09 1,050 1,050 1,040 1,040 7,000
1986/09/06 1,020 1,020 1,020 1,020 9,000
1986/09/05 1,170 1,170 1,100 1,100 39,000
1986/09/04 1,180 1,190 1,130 1,150 124,000
1986/09/03 1,100 1,160 1,090 1,150 215,000
1986/09/02 1,050 1,090 1,050 1,070 14,000
1986/08/30 1,000 1,100 1,000 1,040 37,000
1986/08/29 1,000 1,010 1,000 1,000 46,000
1986/08/28 1,000 1,000 990 1,000 18,000
1986/08/26 1,000 1,030 1,000 1,000 21,000
1986/08/21 1,000 1,000 1,000 1,000 4,000
1986/08/20 1,000 1,000 1,000 1,000 17,000
1986/08/19 1,080 1,080 1,060 1,060 6,000
1986/08/18 1,040 1,120 1,020 1,100 84,000
1986/08/15 999 1,030 995 1,030 11,000
1986/08/14 1,030 1,030 1,020 1,030 20,000
1986/08/13 1,140 1,140 1,050 1,050 14,000
1986/08/12 1,100 1,140 1,100 1,140 129,000
1986/08/11 1,080 1,110 1,070 1,110 59,000
1986/08/08 1,090 1,090 1,060 1,090 24,000
1986/08/07 1,100 1,150 1,040 1,050 111,000
1986/08/06 980 1,080 979 1,080 99,000
1986/08/05 980 980 979 980 34,000
1986/08/04 929 980 929 980 28,000
1986/08/01 979 989 979 989 10,000
1986/07/31 990 990 985 985 27,000
1986/07/30 990 995 988 988 49,000
1986/07/29 995 1,000 990 995 32,000
1986/07/28 990 990 990 990 10,000
1986/07/26 993 995 992 995 12,000
1986/07/25 987 997 983 983 15,000
1986/07/24 988 988 988 988 2,000
1986/07/23 988 988 980 987 15,000
1986/07/22 995 995 989 989 7,000
1986/07/21 1,050 1,050 1,020 1,030 34,000
1986/07/18 1,010 1,100 994 1,100 40,000
1986/07/17 1,070 1,090 1,010 1,010 17,000
1986/07/16 994 1,060 994 1,050 29,000
1986/07/15 990 1,000 990 991 30,000
1986/07/14 1,110 1,120 1,040 1,040 26,000
1986/07/11 1,110 1,130 1,080 1,120 61,000
1986/07/10 1,180 1,180 1,120 1,120 109,000
1986/07/09 1,100 1,180 1,080 1,180 283,000
1986/07/08 1,060 1,110 1,040 1,100 158,000
1986/07/07 1,050 1,100 1,040 1,100 125,000
1986/07/05 1,020 1,050 1,010 1,030 51,000
1986/07/04 1,050 1,050 1,010 1,030 57,000
1986/07/03 1,000 1,050 999 1,050 163,000
1986/07/02 995 1,000 980 999 142,000
1986/07/01 990 1,010 979 979 213,000
1986/06/30 950 990 949 981 153,000
1986/06/28 944 950 939 950 78,000
1986/06/27 944 944 911 939 110,000
1986/06/26 918 948 910 940 178,000
1986/06/25 880 910 880 910 125,000
1986/06/24 905 905 879 880 97,000
1986/06/23 855 915 855 915 89,000
1986/06/21 900 900 870 871 69,000
1986/06/20 918 918 880 880 193,000
1986/06/19 822 919 822 919 347,000
1986/06/18 779 820 770 819 208,000
1986/06/17 788 788 770 780 96,000
1986/06/16 788 788 760 784 67,000
1986/06/13 760 780 760 778 103,000
1986/06/12 745 761 730 750 91,000
1986/06/11 750 750 740 740 43,000
1986/06/10 745 745 729 744 91,000
1986/06/09 779 779 745 745 73,000
1986/06/07 750 780 745 780 100,000
1986/06/06 700 751 695 740 240,000
1986/06/05 715 720 698 698 206,000
1986/06/04 661 706 660 705 283,000
1986/06/03 660 665 651 651 71,000
1986/06/02 646 658 646 650 19,000
1986/05/31 651 655 645 645 49,000
1986/05/30 650 650 625 645 49,000
1986/05/29 655 655 652 652 13,000
1986/05/28 656 656 650 655 35,000
1986/05/27 650 650 630 650 35,000
1986/05/26 665 665 655 655 4,000
1986/05/24 660 660 650 655 7,000
1986/05/23 679 679 660 660 24,000
1986/05/22 652 680 652 670 37,000
1986/05/21 639 665 638 662 139,000
1986/05/19 638 639 634 639 26,000
1986/05/17 639 640 632 640 55,000
1986/05/16 639 639 638 638 3,000
1986/05/15 604 630 600 630 33,000
1986/05/14 610 610 605 605 6,000
1986/05/13 609 609 606 609 30,000
1986/05/12 620 620 615 615 4,000
1986/05/09 621 621 620 620 5,000
1986/05/08 615 616 615 615 5,000
1986/05/07 639 640 639 639 4,000
1986/05/06 633 639 633 639 3,000
1986/05/02 638 638 638 638 1,000
1986/05/01 629 629 629 629 7,000
1986/04/30 609 609 609 609 42,000
1986/04/26 649 649 649 649 3,000
1986/04/25 664 664 649 659 12,000
1986/04/24 665 675 665 665 124,000
1986/04/23 675 683 672 680 97,000
1986/04/22 680 684 673 684 60,000
1986/04/21 659 680 659 679 67,000
1986/04/19 679 688 670 670 100,000
1986/04/18 675 700 665 680 487,000
1986/04/17 600 673 600 665 370,000
1986/04/16 571 579 571 574 7,000
1986/04/15 610 610 582 582 15,000
1986/04/14 600 600 600 600 8,000
1986/04/11 560 562 556 562 9,000
1986/04/10 563 563 560 563 14,000
1986/04/09 568 568 568 568 6,000
1986/04/08 562 568 562 568 4,000
1986/04/07 568 568 560 568 17,000
1986/04/05 570 570 570 570 2,000
1986/04/04 569 569 568 568 18,000
1986/04/03 580 580 569 569 6,000
1986/04/02 589 589 580 585 26,000
1986/04/01 590 590 589 589 8,000
1986/03/31 596 596 595 596 17,000
1986/03/29 590 600 590 600 3,000
1986/03/28 598 598 595 595 25,000
1986/03/27 595 595 590 590 22,000
1986/03/26 590 609 590 609 3,000
1986/03/25 609 609 600 600 26,000
1986/03/24 610 610 610 610 5,000
1986/03/22 600 610 599 610 10,000
1986/03/20 610 610 590 600 19,000
1986/03/19 629 629 600 600 59,000
1986/03/18 610 615 610 610 19,000
1986/03/17 620 620 610 610 19,000
1986/03/15 608 610 608 610 5,000
1986/03/14 628 628 628 628 5,000
1986/03/13 629 629 624 628 26,000
1986/03/12 620 630 620 630 4,000
1986/03/11 640 640 620 620 8,000
1986/03/10 650 650 631 640 47,000
1986/03/07 620 630 620 630 21,000
1986/03/06 625 625 619 619 22,000
1986/03/05 624 631 624 625 77,000
1986/03/04 645 645 624 624 8,000
1986/03/03 650 665 645 645 25,000
1986/03/01 650 650 649 649 21,000
1986/02/28 660 660 650 650 39,000
1986/02/27 664 670 660 660 67,000
1986/02/26 693 693 669 675 119,000
1986/02/25 670 696 670 690 376,000
1986/02/24 675 681 663 663 166,000
1986/02/22 645 675 645 675 442,000
1986/02/21 623 645 620 645 520,000
1986/02/20 598 628 589 610 233,000
1986/02/19 609 609 585 600 36,000
1986/02/18 620 620 600 609 166,000
1986/02/17 600 620 600 610 231,000
1986/02/15 605 613 597 597 73,000
1986/02/14 570 629 560 614 458,000
1986/02/13 560 580 551 580 158,000
1986/02/12 527 551 526 536 35,000
1986/02/10 517 522 516 520 11,000
1986/02/07 511 515 511 515 4,000
1986/02/06 510 510 510 510 2,000
1986/02/05 511 517 510 510 3,000
1986/02/04 515 515 508 508 2,000
1986/02/03 510 515 510 515 3,000
1986/02/01 508 509 506 506 7,000
1986/01/30 519 520 501 501 14,000
1986/01/29 515 515 515 515 11,000
1986/01/28 531 531 530 531 23,000
1986/01/27 520 530 520 530 8,000
1986/01/25 520 520 520 520 10,000
1986/01/24 530 550 521 550 36,000
1986/01/23 545 545 536 536 14,000
1986/01/22 565 565 548 550 54,000
1986/01/21 545 575 545 565 49,000
1986/01/20 549 567 530 530 101,000
1986/01/18 535 540 530 540 17,000
1986/01/17 525 525 525 525 3,000
1986/01/16 517 517 516 517 18,000
1986/01/14 517 520 517 517 11,000
1986/01/13 531 531 517 517 10,000
1986/01/10 526 526 520 521 27,000
1986/01/09 520 530 520 526 12,000
1986/01/08 515 520 510 520 15,000
1986/01/07 548 548 520 520 36,000
1986/01/06 555 555 536 549 30,000
1986/01/04 588 588 580 580 3,000

このページの先頭へ