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
1999/12/30 250 263 250 263 10,000
1999/12/29 248 248 245 245 7,000
1999/12/28 248 250 248 248 16,000
1999/12/27 248 250 248 248 8,000
1999/12/24 260 260 247 248 8,000
1999/12/22 250 258 250 258 11,000
1999/12/21 265 265 250 250 17,000
1999/12/20 250 250 250 250 7,000
1999/12/17 255 255 250 250 16,000
1999/12/16 265 265 255 255 10,000
1999/12/15 260 260 255 255 7,000
1999/12/14 265 265 255 255 12,000
1999/12/13 270 270 265 265 5,000
1999/12/10 273 274 270 270 11,000
1999/12/09 280 280 274 274 27,000
1999/12/08 280 280 274 274 4,000
1999/12/07 280 280 280 280 3,000
1999/12/06 280 280 280 280 4,000
1999/12/03 274 274 274 274 6,000
1999/12/02 276 276 272 274 8,000
1999/12/01 280 280 276 276 13,000
1999/11/30 297 297 280 280 19,000
1999/11/29 280 290 280 280 6,000
1999/11/26 288 288 285 285 4,000
1999/11/25 288 288 288 288 2,000
1999/11/24 299 299 290 290 6,000
1999/11/22 315 319 294 299 5,000
1999/11/19 300 300 300 300 3,000
1999/11/18 300 300 294 295 11,000
1999/11/17 286 295 286 294 13,000
1999/11/16 295 295 280 285 11,000
1999/11/15 280 280 280 280 14,000
1999/11/12 277 280 276 280 8,000
1999/11/11 310 310 292 292 20,000
1999/11/10 306 313 305 305 10,000
1999/11/09 307 308 307 307 5,000
1999/11/08 311 311 306 307 5,000
1999/11/05 306 306 306 306 5,000
1999/11/04 306 306 300 300 4,000
1999/11/02 306 306 306 306 2,000
1999/11/01 321 330 301 301 16,000
1999/10/29 330 330 316 316 31,000
1999/10/28 292 310 292 310 7,000
1999/10/27 307 307 307 307 1,000
1999/10/26 287 288 287 287 3,000
1999/10/25 292 292 286 286 5,000
1999/10/22 291 295 291 292 13,000
1999/10/21 295 295 295 295 4,000
1999/10/20 304 305 304 305 2,000
1999/10/19 300 300 292 292 5,000
1999/10/18 310 310 300 300 12,000
1999/10/15 332 332 319 319 10,000
1999/10/14 311 318 310 311 14,000
1999/10/13 313 313 311 311 2,000
1999/10/12 313 313 313 313 3,000
1999/10/08 315 315 315 315 3,000
1999/10/07 319 320 312 315 31,000
1999/10/06 327 327 315 315 7,000
1999/10/05 321 327 321 327 6,000
1999/10/04 315 315 312 315 10,000
1999/10/01 315 315 315 315 10,000
1999/09/30 329 329 329 329 6,000
1999/09/29 315 315 315 315 1,000
1999/09/27 315 315 315 315 2,000
1999/09/24 312 312 312 312 3,000
1999/09/22 320 320 312 312 5,000
1999/09/21 330 330 330 330 6,000
1999/09/20 320 330 313 313 6,000
1999/09/17 320 320 316 316 11,000
1999/09/16 327 327 320 320 7,000
1999/09/14 320 320 317 317 7,000
1999/09/13 336 336 317 320 9,000
1999/09/10 316 316 311 311 9,000
1999/09/09 315 321 315 321 7,000
1999/09/08 320 321 315 315 13,000
1999/09/07 328 328 321 321 6,000
1999/09/06 327 328 327 328 4,000
1999/09/03 327 327 326 326 8,000
1999/09/02 339 339 326 327 12,000
1999/09/01 326 340 326 340 5,000
1999/08/31 340 340 326 326 10,000
1999/08/30 335 335 335 335 3,000
1999/08/27 343 343 340 340 3,000
1999/08/26 340 350 340 350 3,000
1999/08/25 348 349 342 342 15,000
1999/08/24 349 349 349 349 4,000
1999/08/23 345 345 335 336 8,000
1999/08/20 350 350 350 350 1,000
1999/08/19 349 349 340 340 2,000
1999/08/18 364 365 345 350 10,000
1999/08/17 350 364 350 364 9,000
1999/08/16 350 350 336 336 9,000
1999/08/13 340 340 340 340 4,000
1999/08/12 350 350 340 340 5,000
1999/08/11 332 332 330 330 3,000
1999/08/10 333 333 332 332 5,000
1999/08/09 332 332 332 332 3,000
1999/08/06 336 336 332 332 5,000
1999/08/05 350 350 321 321 17,000
1999/08/04 352 357 340 350 15,000
1999/08/03 375 375 352 352 8,000
1999/08/02 383 383 375 375 7,000
1999/07/30 380 380 376 380 4,000
1999/07/29 380 389 380 389 7,000
1999/07/28 379 379 375 375 4,000
1999/07/27 381 381 380 380 6,000
1999/07/26 380 395 380 390 14,000
1999/07/23 390 390 375 375 20,000
1999/07/22 410 410 395 395 22,000
1999/07/21 420 430 404 420 30,000
1999/07/19 426 430 402 430 16,000
1999/07/16 426 432 421 421 49,000
1999/07/15 500 510 420 420 164,000
1999/07/14 480 480 480 480 70,000
1999/07/13 359 400 356 400 48,000
1999/07/12 350 350 339 345 13,000
1999/07/09 345 350 344 344 31,000
1999/07/08 351 375 350 350 38,000
1999/07/07 330 351 330 349 39,000
1999/07/06 325 330 320 320 28,000
1999/07/05 310 330 310 325 10,000
1999/07/02 315 320 315 315 15,000
1999/07/01 330 330 325 329 19,000
1999/06/30 339 339 320 330 16,000
1999/06/29 332 332 329 329 10,000
1999/06/28 320 326 315 317 6,000
1999/06/25 340 340 320 326 35,000
1999/06/24 315 340 313 340 77,000
1999/06/23 305 310 305 310 25,000
1999/06/22 311 311 305 305 32,000
1999/06/21 298 311 298 306 39,000
1999/06/18 295 300 293 293 14,000
1999/06/17 288 293 288 292 13,000
1999/06/16 284 285 284 285 14,000
1999/06/15 275 276 275 275 13,000
1999/06/14 272 276 272 276 9,000
1999/06/11 271 272 271 272 2,000
1999/06/10 279 279 279 279 2,000
1999/06/09 279 279 279 279 1,000
1999/06/08 279 279 279 279 1,000
1999/06/07 272 272 265 265 23,000
1999/06/04 272 272 270 270 7,000
1999/06/03 284 284 272 272 8,000
1999/06/01 264 270 264 270 2,000
1999/05/31 280 280 279 279 10,000
1999/05/28 274 274 269 269 6,000
1999/05/27 274 274 274 274 1,000
1999/05/26 276 276 263 263 4,000
1999/05/25 273 273 273 273 1,000
1999/05/24 277 279 277 277 5,000
1999/05/21 278 278 278 278 5,000
1999/05/20 284 284 278 278 10,000
1999/05/19 285 285 280 280 2,000
1999/05/18 295 295 277 277 14,000
1999/05/17 305 308 295 295 12,000
1999/05/14 298 319 295 300 89,000
1999/05/13 285 294 281 294 18,000
1999/05/12 290 292 282 292 9,000
1999/05/11 282 290 281 290 15,000
1999/05/10 281 285 280 282 16,000
1999/05/07 280 290 280 281 18,000
1999/05/06 274 285 274 285 14,000
1999/04/30 280 280 273 273 10,000
1999/04/28 270 280 270 280 22,000
1999/04/27 280 280 280 280 4,000
1999/04/26 277 280 277 280 6,000
1999/04/23 271 275 270 275 14,000
1999/04/22 277 278 273 277 10,000
1999/04/21 277 282 277 278 6,000
1999/04/20 280 281 280 280 17,000
1999/04/19 288 288 282 282 2,000
1999/04/16 293 293 293 293 5,000
1999/04/15 288 288 285 285 6,000
1999/04/14 293 293 288 288 5,000
1999/04/13 295 298 295 298 11,000
1999/04/12 300 300 285 295 43,000
1999/04/09 298 305 295 295 38,000
1999/04/08 280 306 280 291 31,000
1999/04/07 263 270 261 270 11,000
1999/04/06 270 270 261 261 14,000
1999/04/05 256 265 256 265 8,000
1999/04/02 251 251 251 251 5,000
1999/04/01 250 250 250 250 3,000
1999/03/31 255 260 250 250 20,000
1999/03/30 260 260 252 252 5,000
1999/03/29 252 257 252 252 4,000
1999/03/26 253 253 250 252 8,000
1999/03/25 260 260 253 253 17,000
1999/03/24 252 263 252 261 8,000
1999/03/23 264 264 254 263 13,000
1999/03/19 269 269 251 252 20,000
1999/03/18 260 269 260 269 7,000
1999/03/17 261 269 261 269 10,000
1999/03/16 265 265 260 260 10,000
1999/03/15 254 254 250 252 15,000
1999/03/12 250 250 250 250 8,000
1999/03/11 242 250 242 250 18,000
1999/03/10 240 240 238 240 30,000
1999/03/09 244 244 240 240 8,000
1999/03/08 236 240 236 239 27,000
1999/03/05 240 240 231 235 31,000
1999/03/04 241 241 240 240 2,000
1999/03/03 240 240 240 240 1,000
1999/03/02 250 250 240 240 4,000
1999/03/01 250 260 238 238 15,000
1999/02/26 241 250 241 250 2,000
1999/02/24 250 250 250 250 3,000
1999/02/23 251 251 237 239 4,000
1999/02/22 243 244 240 240 7,000
1999/02/19 241 243 241 243 11,000
1999/02/18 241 242 241 242 2,000
1999/02/17 241 241 241 241 5,000
1999/02/16 254 254 254 254 7,000
1999/02/12 241 253 241 253 2,000
1999/02/10 240 240 240 240 1,000
1999/02/09 250 250 240 240 10,000
1999/02/08 250 250 250 250 2,000
1999/02/05 250 250 250 250 1,000
1999/02/04 250 250 250 250 3,000
1999/02/03 255 259 255 255 8,000
1999/02/02 262 262 262 262 1,000
1999/02/01 260 260 257 257 10,000
1999/01/29 245 255 245 255 6,000
1999/01/28 245 245 245 245 5,000
1999/01/27 251 251 242 245 8,000
1999/01/26 250 250 250 250 1,000
1999/01/25 250 253 250 253 2,000
1999/01/22 241 245 241 245 5,000
1999/01/21 240 241 240 241 5,000
1999/01/20 245 245 240 240 8,000
1999/01/19 249 249 242 242 8,000
1999/01/18 242 242 241 241 9,000
1999/01/14 268 268 242 242 16,000
1999/01/11 246 251 246 251 3,000
1999/01/08 253 253 252 252 5,000
1999/01/07 252 252 252 252 5,000
1999/01/06 264 264 264 264 1,000

このページの先頭へ