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
2004/12/30 675 675 665 671 24,000
2004/12/29 654 656 640 655 77,000
2004/12/28 642 649 639 649 19,000
2004/12/27 644 653 640 642 53,000
2004/12/24 640 644 637 637 45,000
2004/12/22 635 639 635 639 33,000
2004/12/21 630 635 619 634 22,000
2004/12/20 634 634 626 628 6,000
2004/12/17 625 637 625 634 10,000
2004/12/16 635 639 628 629 24,000
2004/12/15 625 633 625 628 12,000
2004/12/14 627 628 625 626 27,000
2004/12/13 618 627 618 627 38,000
2004/12/10 614 616 610 615 60,000
2004/12/09 610 614 608 611 34,000
2004/12/08 599 614 599 604 31,000
2004/12/07 607 607 597 603 20,000
2004/12/06 605 607 602 607 31,000
2004/12/03 600 604 594 597 28,000
2004/12/02 618 618 594 597 41,000
2004/12/01 600 610 600 602 27,000
2004/11/30 603 610 602 609 34,000
2004/11/29 614 614 607 610 12,000
2004/11/26 614 622 614 615 29,000
2004/11/25 610 618 606 615 39,000
2004/11/24 605 606 600 603 17,000
2004/11/22 609 609 600 604 33,000
2004/11/19 610 616 610 611 15,000
2004/11/18 617 617 602 603 22,000
2004/11/17 620 621 615 617 28,000
2004/11/16 623 623 613 620 17,000
2004/11/15 617 623 613 613 24,000
2004/11/12 607 613 603 608 41,000
2004/11/11 617 620 607 607 37,000
2004/11/10 612 619 612 616 67,000
2004/11/09 612 616 608 610 60,000
2004/11/08 610 612 603 607 89,000
2004/11/05 591 600 576 590 155,000
2004/11/04 538 545 538 541 47,000
2004/11/02 540 542 530 539 59,000
2004/11/01 545 555 541 550 19,000
2004/10/29 557 562 548 553 20,000
2004/10/28 542 557 542 555 21,000
2004/10/27 541 541 530 536 23,000
2004/10/26 530 546 526 540 50,000
2004/10/25 561 561 541 545 47,000
2004/10/22 569 573 564 564 21,000
2004/10/21 567 568 560 568 32,000
2004/10/20 575 578 565 576 26,000
2004/10/19 579 589 574 577 35,000
2004/10/18 577 589 577 580 21,000
2004/10/15 578 580 556 571 53,000
2004/10/14 599 600 585 588 40,000
2004/10/13 612 614 604 604 33,000
2004/10/12 613 613 610 612 12,000
2004/10/08 615 616 608 613 14,000
2004/10/07 616 616 607 610 43,000
2004/10/06 619 620 609 616 37,000
2004/10/05 616 624 613 619 52,000
2004/10/04 594 620 594 616 42,000
2004/10/01 580 590 580 590 13,000
2004/09/30 584 591 584 585 22,000
2004/09/29 593 593 585 591 31,000
2004/09/28 584 590 577 583 30,000
2004/09/27 615 615 592 599 40,000
2004/09/24 632 632 616 616 38,000
2004/09/22 653 655 633 638 22,000
2004/09/21 653 672 653 653 16,000
2004/09/17 663 665 652 652 14,000
2004/09/16 672 676 670 670 19,000
2004/09/15 677 677 667 670 8,000
2004/09/14 673 677 666 677 9,000
2004/09/13 672 675 663 675 12,000
2004/09/10 671 673 653 672 62,000
2004/09/09 676 695 676 681 7,000
2004/09/08 681 715 681 681 22,000
2004/09/07 679 695 674 678 62,000
2004/09/06 660 663 649 663 31,000
2004/09/03 651 654 647 650 16,000
2004/09/02 641 647 640 647 12,000
2004/09/01 630 647 625 640 29,000
2004/08/31 653 659 640 640 32,000
2004/08/30 668 678 653 653 31,000
2004/08/27 669 675 669 670 10,000
2004/08/26 679 679 665 671 13,000
2004/08/25 677 685 675 685 9,000
2004/08/24 678 678 667 673 6,000
2004/08/23 672 679 663 678 28,000
2004/08/20 658 664 658 663 10,000
2004/08/19 675 680 651 658 46,000
2004/08/18 691 691 670 679 30,000
2004/08/17 701 701 688 688 14,000
2004/08/16 713 713 698 700 14,000
2004/08/13 701 706 700 706 15,000
2004/08/12 704 706 699 700 29,000
2004/08/11 724 724 705 713 42,000
2004/08/10 715 735 710 734 12,000
2004/08/09 691 715 691 715 15,000
2004/08/06 716 716 705 715 9,000
2004/08/05 720 726 715 726 5,000
2004/08/04 724 735 724 725 18,000
2004/08/03 725 735 715 719 26,000
2004/08/02 743 743 720 721 19,000
2004/07/30 720 749 720 733 30,000
2004/07/29 703 710 703 710 13,000
2004/07/28 706 706 705 706 8,000
2004/07/27 707 707 690 690 11,000
2004/07/26 714 715 705 705 7,000
2004/07/23 725 725 715 715 6,000
2004/07/22 725 725 716 724 12,000
2004/07/21 728 729 719 729 13,000
2004/07/20 743 743 726 730 11,000
2004/07/16 717 720 715 718 14,000
2004/07/15 715 716 714 716 14,000
2004/07/14 734 742 725 725 13,000
2004/07/13 736 739 734 734 17,000
2004/07/12 725 735 724 724 26,000
2004/07/09 726 726 712 720 44,000
2004/07/08 726 730 724 724 32,000
2004/07/07 736 736 722 726 23,000
2004/07/06 736 742 734 735 13,000
2004/07/05 746 746 733 733 16,000
2004/07/02 750 750 741 747 9,000
2004/07/01 764 764 749 750 11,000
2004/06/30 756 763 745 760 56,000
2004/06/29 736 741 736 741 50,000
2004/06/28 744 755 744 755 15,000
2004/06/25 750 750 740 750 17,000
2004/06/24 744 750 744 745 28,000
2004/06/23 733 733 721 728 15,000
2004/06/22 743 743 727 730 16,000
2004/06/21 727 746 727 743 5,000
2004/06/18 758 759 740 745 12,000
2004/06/17 750 760 748 759 18,000
2004/06/16 749 750 741 749 15,000
2004/06/15 767 767 751 755 9,000
2004/06/14 746 770 746 770 11,000
2004/06/11 744 753 744 745 67,000
2004/06/10 734 752 732 752 14,000
2004/06/09 757 757 733 734 45,000
2004/06/08 765 769 745 745 31,000
2004/06/07 745 767 741 764 18,000
2004/06/04 755 757 755 755 13,000
2004/06/03 771 771 750 754 30,000
2004/06/02 778 778 767 771 26,000
2004/06/01 770 779 757 770 74,000
2004/05/31 760 772 760 767 74,000
2004/05/28 760 764 751 755 28,000
2004/05/27 750 750 740 745 19,000
2004/05/26 751 755 750 755 10,000
2004/05/25 758 760 750 750 41,000
2004/05/24 760 770 743 768 95,000
2004/05/21 748 754 740 753 35,000
2004/05/20 739 743 734 740 60,000
2004/05/19 727 740 720 739 30,000
2004/05/18 730 731 717 725 72,000
2004/05/17 720 722 690 713 56,000
2004/05/14 743 743 730 736 103,000
2004/05/13 750 750 734 744 97,000
2004/05/12 721 740 711 740 55,000
2004/05/11 667 705 654 691 55,000
2004/05/10 737 737 668 668 67,000
2004/05/07 719 723 716 717 18,000
2004/05/06 729 730 720 722 22,000
2004/04/30 722 739 711 739 29,000
2004/04/28 722 727 719 722 13,000
2004/04/27 731 732 726 726 8,000
2004/04/26 750 750 730 731 14,000
2004/04/23 741 755 741 750 61,000
2004/04/22 740 745 737 737 28,000
2004/04/21 730 740 730 737 6,000
2004/04/20 744 744 728 728 15,000
2004/04/19 748 750 707 735 73,000
2004/04/16 743 749 737 746 20,000
2004/04/15 745 748 740 743 34,000
2004/04/14 744 749 739 743 14,000
2004/04/13 760 760 745 745 37,000
2004/04/12 740 765 735 765 66,000
2004/04/09 733 735 730 735 35,000
2004/04/08 739 750 739 740 83,000
2004/04/07 746 746 735 745 66,000
2004/04/06 743 743 729 736 26,000
2004/04/05 740 749 731 740 35,000
2004/04/02 725 740 721 721 20,000
2004/04/01 734 740 729 731 38,000
2004/03/31 731 736 728 735 28,000
2004/03/30 730 730 725 727 14,000
2004/03/29 721 735 721 724 26,000
2004/03/26 735 735 725 729 46,000
2004/03/25 730 735 725 733 29,000
2004/03/24 718 735 718 725 36,000
2004/03/23 720 732 720 725 50,000
2004/03/22 740 746 740 740 18,000
2004/03/19 745 768 742 745 103,000
2004/03/18 765 766 735 735 95,000
2004/03/17 712 745 712 735 75,000
2004/03/16 723 723 711 711 33,000
2004/03/15 722 730 720 722 79,000
2004/03/12 697 710 697 702 159,000
2004/03/11 724 735 712 727 77,000
2004/03/10 736 740 734 734 61,000
2004/03/09 760 760 744 744 94,000
2004/03/08 769 775 763 764 51,000
2004/03/05 788 788 766 771 58,000
2004/03/04 785 787 777 783 101,000
2004/03/03 763 794 763 784 193,000
2004/03/02 749 759 744 759 69,000
2004/03/01 741 750 740 750 63,000
2004/02/27 739 746 730 746 76,000
2004/02/26 736 738 730 735 79,000
2004/02/25 734 742 733 735 105,000
2004/02/24 741 743 730 735 64,000
2004/02/23 734 749 734 745 66,000
2004/02/20 745 760 745 752 77,000
2004/02/19 776 776 753 760 60,000
2004/02/18 760 777 758 769 66,000
2004/02/17 770 770 758 763 119,000
2004/02/16 783 789 774 774 189,000
2004/02/13 749 778 740 773 183,000
2004/02/12 730 765 723 756 190,000
2004/02/10 709 720 707 720 56,000
2004/02/09 713 748 712 719 140,000
2004/02/06 731 732 715 726 180,000
2004/02/05 731 750 731 741 173,000
2004/02/04 750 761 736 761 537,000
2004/02/03 780 794 755 761 1,116,000
2004/02/02 710 750 708 750 585,000
2004/01/30 622 650 620 650 162,000
2004/01/29 626 637 622 623 58,000
2004/01/28 635 650 633 646 158,000
2004/01/27 640 653 630 643 244,000
2004/01/26 640 640 620 620 156,000
2004/01/23 598 620 592 610 274,000
2004/01/22 560 590 558 583 194,000
2004/01/21 557 566 547 558 64,000
2004/01/20 545 556 544 556 29,000
2004/01/19 550 550 544 544 24,000
2004/01/16 546 546 533 540 26,000
2004/01/15 550 550 545 546 11,000
2004/01/14 547 550 538 550 10,000
2004/01/13 553 553 546 548 41,000
2004/01/09 555 560 548 553 37,000
2004/01/08 546 570 546 555 138,000
2004/01/07 541 544 536 539 36,000
2004/01/06 521 540 521 540 100,000
2004/01/05 515 525 515 522 20,000

このページの先頭へ