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
2002/12/30 289 289 287 288 11,000
2002/12/27 273 279 272 279 9,000
2002/12/26 282 282 270 272 15,000
2002/12/25 286 286 278 281 28,000
2002/12/24 268 271 267 271 17,000
2002/12/20 274 274 267 273 25,000
2002/12/19 265 269 265 269 17,000
2002/12/18 267 270 266 266 13,000
2002/12/17 271 280 268 268 33,000
2002/12/16 275 275 270 270 44,000
2002/12/13 284 284 270 270 71,000
2002/12/12 289 291 285 289 17,000
2002/12/11 298 298 287 294 192,000
2002/12/10 291 291 291 291 7,000
2002/12/09 294 294 291 291 13,000
2002/12/06 295 295 293 294 9,000
2002/12/05 294 295 294 295 4,000
2002/12/04 297 298 297 297 9,000
2002/12/03 295 298 292 292 10,000
2002/12/02 299 299 290 295 17,000
2002/11/29 295 299 295 296 22,000
2002/11/28 296 297 292 295 10,000
2002/11/27 294 296 291 296 10,000
2002/11/26 284 295 284 294 13,000
2002/11/25 299 300 297 299 25,000
2002/11/22 299 299 293 297 15,000
2002/11/21 285 287 285 287 4,000
2002/11/20 284 287 277 287 13,000
2002/11/19 289 289 284 284 9,000
2002/11/18 291 297 291 296 6,000
2002/11/15 296 297 292 296 21,000
2002/11/14 302 303 298 298 50,000
2002/11/13 301 304 301 301 8,000
2002/11/12 303 307 300 306 104,000
2002/11/11 308 309 303 303 13,000
2002/11/08 315 315 308 311 16,000
2002/11/07 314 316 310 316 10,000
2002/11/06 308 314 308 314 24,000
2002/11/05 306 312 306 308 8,000
2002/11/01 311 311 302 304 16,000
2002/10/31 311 313 306 306 27,000
2002/10/30 314 316 313 316 9,000
2002/10/29 314 314 300 310 25,000
2002/10/28 317 319 317 319 5,000
2002/10/25 319 319 314 317 7,000
2002/10/24 314 314 310 310 7,000
2002/10/23 315 321 312 321 7,000
2002/10/22 320 320 315 315 8,000
2002/10/21 315 323 315 319 28,000
2002/10/18 328 328 319 320 69,000
2002/10/17 327 328 327 327 9,000
2002/10/16 329 329 324 327 14,000
2002/10/15 333 333 325 325 6,000
2002/10/11 303 324 302 323 23,000
2002/10/10 301 301 300 301 10,000
2002/10/09 304 304 301 301 17,000
2002/10/08 309 309 302 302 18,000
2002/10/07 318 318 306 307 8,000
2002/10/04 326 326 316 318 12,000
2002/10/03 333 333 326 326 16,000
2002/10/02 337 337 334 334 5,000
2002/10/01 333 333 326 329 14,000
2002/09/30 339 339 328 328 24,000
2002/09/27 334 334 333 334 14,000
2002/09/26 318 328 318 327 13,000
2002/09/25 316 319 316 316 5,000
2002/09/24 302 316 302 316 24,000
2002/09/20 333 334 329 331 9,000
2002/09/19 315 335 314 334 24,000
2002/09/18 310 320 310 320 14,000
2002/09/17 307 315 307 315 15,000
2002/09/13 307 310 307 307 55,000
2002/09/12 318 321 318 321 8,000
2002/09/11 315 315 315 315 1,000
2002/09/10 313 320 313 315 12,000
2002/09/09 318 318 308 308 4,000
2002/09/06 303 303 300 303 7,000
2002/09/05 302 306 301 303 15,000
2002/09/04 307 308 301 301 27,000
2002/09/03 326 331 307 307 33,000
2002/09/02 343 343 321 321 24,000
2002/08/30 340 340 330 333 17,000
2002/08/29 336 336 335 335 6,000
2002/08/28 334 341 334 341 5,000
2002/08/27 344 344 339 343 5,000
2002/08/26 343 343 336 336 8,000
2002/08/23 345 345 343 343 11,000
2002/08/22 340 347 329 344 18,000
2002/08/21 337 346 337 343 9,000
2002/08/20 337 340 332 332 6,000
2002/08/19 346 346 327 327 11,000
2002/08/16 343 343 336 336 16,000
2002/08/15 331 332 331 331 7,000
2002/08/14 331 331 327 327 10,000
2002/08/13 330 339 330 331 6,000
2002/08/12 340 340 340 340 7,000
2002/08/09 344 344 336 340 16,000
2002/08/08 337 337 329 329 9,000
2002/08/07 323 323 322 322 2,000
2002/08/06 319 319 319 319 5,000
2002/08/05 331 331 321 321 8,000
2002/08/02 338 343 320 326 30,000
2002/08/01 323 323 323 323 3,000
2002/07/31 355 355 319 319 27,000
2002/07/29 336 337 331 331 6,000
2002/07/26 345 345 341 341 3,000
2002/07/25 370 371 355 355 21,000
2002/07/24 355 366 354 366 36,000
2002/07/23 355 360 353 360 26,000
2002/07/22 331 350 331 350 17,000
2002/07/19 322 330 322 330 4,000
2002/07/18 321 325 320 321 11,000
2002/07/17 321 321 318 321 7,000
2002/07/16 345 345 320 320 15,000
2002/07/15 335 337 335 335 8,000
2002/07/12 345 348 345 345 5,000
2002/07/11 351 352 345 345 9,000
2002/07/10 355 361 355 359 31,000
2002/07/09 339 339 331 338 7,000
2002/07/08 343 343 333 333 2,000
2002/07/05 341 341 341 341 1,000
2002/07/04 340 341 340 341 2,000
2002/07/03 340 340 335 340 6,000
2002/07/01 349 350 346 350 15,000
2002/06/28 335 340 332 340 12,000
2002/06/27 318 323 317 323 9,000
2002/06/26 320 321 315 315 11,000
2002/06/25 323 328 323 328 6,000
2002/06/24 320 338 320 338 4,000
2002/06/21 332 334 332 334 3,000
2002/06/20 323 332 322 332 11,000
2002/06/19 335 335 324 324 14,000
2002/06/18 345 345 335 336 8,000
2002/06/17 351 351 330 330 18,000
2002/06/14 361 361 350 351 71,000
2002/06/13 352 352 351 351 7,000
2002/06/12 352 352 352 352 1,000
2002/06/11 351 352 351 352 2,000
2002/06/10 363 364 351 351 8,000
2002/06/07 355 365 355 365 11,000
2002/06/06 366 370 355 355 18,000
2002/06/05 365 372 365 366 8,000
2002/06/04 356 366 356 361 14,000
2002/06/03 356 364 356 364 15,000
2002/05/31 375 375 365 366 15,000
2002/05/30 366 367 362 365 8,000
2002/05/29 362 367 360 367 16,000
2002/05/28 379 379 362 367 17,000
2002/05/27 374 379 372 379 14,000
2002/05/24 370 370 361 367 24,000
2002/05/23 354 363 350 358 9,000
2002/05/22 348 353 347 352 22,000
2002/05/21 349 350 345 347 26,000
2002/05/20 346 349 344 348 33,000
2002/05/17 346 352 341 343 25,000
2002/05/16 342 345 337 345 73,000
2002/05/15 353 360 351 351 10,000
2002/05/14 363 364 350 350 11,000
2002/05/13 360 365 360 363 8,000
2002/05/10 361 365 360 365 9,000
2002/05/09 361 365 360 364 18,000
2002/05/08 363 366 363 366 5,000
2002/05/07 381 382 365 365 10,000
2002/05/02 388 388 378 383 5,000
2002/05/01 390 390 375 375 14,000
2002/04/30 375 395 375 390 9,000
2002/04/26 382 382 373 375 15,000
2002/04/25 379 382 379 382 8,000
2002/04/24 380 380 375 375 15,000
2002/04/23 375 388 375 385 20,000
2002/04/22 381 384 376 380 16,000
2002/04/19 362 385 362 385 26,000
2002/04/18 352 360 352 360 5,000
2002/04/17 351 353 350 350 36,000
2002/04/16 358 358 353 353 25,000
2002/04/15 362 363 358 359 10,000
2002/04/12 367 367 365 366 24,000
2002/04/11 373 373 365 366 12,000
2002/04/10 373 375 372 373 14,000
2002/04/09 373 382 373 376 55,000
2002/04/08 376 378 370 370 30,000
2002/04/05 382 385 375 375 38,000
2002/04/04 382 390 382 383 43,000
2002/04/03 390 390 385 387 26,000
2002/04/02 391 395 390 390 29,000
2002/04/01 421 421 390 390 13,000
2002/03/29 425 425 396 396 14,000
2002/03/28 402 430 402 422 13,000
2002/03/27 390 402 390 402 6,000
2002/03/26 390 390 390 390 5,000
2002/03/25 404 406 402 402 13,000
2002/03/22 409 409 400 403 7,000
2002/03/20 419 420 410 410 11,000
2002/03/19 400 420 388 420 15,000
2002/03/18 410 410 387 396 55,000
2002/03/15 433 433 420 420 26,000
2002/03/14 441 441 423 434 43,000
2002/03/13 448 449 442 448 32,000
2002/03/12 445 449 445 449 18,000
2002/03/11 448 455 444 447 177,000
2002/03/08 450 450 440 445 113,000
2002/03/07 451 457 442 451 158,000
2002/03/06 450 450 435 441 64,000
2002/03/05 456 459 446 454 86,000
2002/03/04 423 455 420 440 296,000
2002/03/01 420 440 418 429 339,000
2002/02/28 399 469 396 423 672,000
2002/02/27 360 389 360 389 141,000
2002/02/26 361 362 350 355 47,000
2002/02/25 367 378 361 361 70,000
2002/02/22 361 380 361 371 103,000
2002/02/21 360 380 355 361 200,000
2002/02/20 320 320 310 310 10,000
2002/02/19 310 310 310 310 2,000
2002/02/18 315 316 305 305 8,000
2002/02/15 315 315 315 315 5,000
2002/02/14 306 306 304 304 3,000
2002/02/13 319 319 303 303 9,000
2002/02/12 295 300 295 300 11,000
2002/02/08 296 300 295 296 13,000
2002/02/07 300 300 300 300 3,000
2002/02/06 304 304 300 300 7,000
2002/02/05 303 305 300 305 7,000
2002/02/04 299 306 299 305 12,000
2002/02/01 306 306 300 300 10,000
2002/01/31 319 319 305 305 11,000
2002/01/30 299 299 299 299 1,000
2002/01/29 309 309 299 299 4,000
2002/01/25 299 310 295 310 9,000
2002/01/24 296 299 296 299 2,000
2002/01/23 298 300 298 300 11,000
2002/01/22 310 310 300 300 18,000
2002/01/21 305 310 305 310 3,000
2002/01/18 305 305 304 305 12,000
2002/01/17 320 320 310 310 5,000
2002/01/16 329 329 321 321 9,000
2002/01/15 331 332 326 331 17,000
2002/01/11 330 332 330 332 7,000
2002/01/10 325 327 325 327 4,000
2002/01/09 320 330 320 325 25,000
2002/01/08 320 327 320 327 12,000
2002/01/07 313 314 313 314 6,000
2002/01/04 314 314 313 314 4,000

このページの先頭へ