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
2007/12/28 402 408 400 400 7,000
2007/12/27 402 402 392 402 7,000
2007/12/26 389 395 389 393 7,000
2007/12/25 385 395 385 395 40,000
2007/12/21 405 405 397 400 29,000
2007/12/20 412 412 404 406 14,000
2007/12/19 411 414 411 412 11,000
2007/12/18 415 426 415 416 13,000
2007/12/17 430 435 430 430 18,000
2007/12/14 428 430 428 430 17,000
2007/12/13 423 429 423 426 11,000
2007/12/12 423 423 423 423 21,000
2007/12/11 410 414 410 414 9,000
2007/12/10 409 411 409 409 10,000
2007/12/07 408 412 408 412 10,000
2007/12/06 411 413 410 413 10,000
2007/12/05 412 416 405 416 10,000
2007/12/04 417 417 412 412 9,000
2007/12/03 416 416 411 416 10,000
2007/11/30 400 410 400 406 17,000
2007/11/29 391 400 391 400 13,000
2007/11/28 386 387 382 383 14,000
2007/11/27 397 397 383 386 34,000
2007/11/26 396 398 395 397 7,000
2007/11/22 394 401 394 401 16,000
2007/11/21 401 401 394 394 15,000
2007/11/20 402 402 399 401 12,000
2007/11/19 401 403 401 403 9,000
2007/11/16 405 405 401 401 11,000
2007/11/15 402 406 402 405 6,000
2007/11/14 400 403 400 402 9,000
2007/11/13 399 401 399 400 14,000
2007/11/12 407 412 399 400 34,000
2007/11/09 428 428 425 425 8,000
2007/11/08 434 434 427 427 9,000
2007/11/07 439 439 429 429 5,000
2007/11/06 439 439 430 436 11,000
2007/11/02 433 438 433 438 2,000
2007/11/01 436 441 435 438 13,000
2007/10/31 427 427 427 427 2,000
2007/10/30 424 431 421 426 13,000
2007/10/29 428 429 428 429 4,000
2007/10/26 430 430 428 430 10,000
2007/10/25 420 429 418 428 25,000
2007/10/24 427 430 427 430 2,000
2007/10/23 420 423 415 422 18,000
2007/10/22 430 437 422 423 16,000
2007/10/19 430 430 425 425 10,000
2007/10/18 421 439 421 436 23,000
2007/10/17 419 426 419 426 8,000
2007/10/16 433 436 431 434 17,000
2007/10/15 431 433 427 433 17,000
2007/10/12 435 436 434 436 7,000
2007/10/11 431 437 426 435 12,000
2007/10/10 435 435 435 435 2,000
2007/10/09 437 437 432 435 15,000
2007/10/05 427 430 425 427 10,000
2007/10/04 420 426 420 422 26,000
2007/10/03 424 424 419 420 21,000
2007/10/02 411 422 411 421 21,000
2007/10/01 417 417 415 416 13,000
2007/09/28 416 416 411 411 5,000
2007/09/27 416 416 414 415 11,000
2007/09/26 406 410 406 409 7,000
2007/09/25 408 409 408 409 4,000
2007/09/21 412 412 407 408 7,000
2007/09/20 415 415 409 412 10,000
2007/09/19 403 413 403 413 5,000
2007/09/18 411 411 407 407 10,000
2007/09/14 414 414 413 414 40,000
2007/09/13 400 403 399 399 5,000
2007/09/12 406 409 403 405 19,000
2007/09/11 405 406 400 401 21,000
2007/09/10 408 409 407 407 12,000
2007/09/07 406 407 404 405 13,000
2007/09/06 405 405 402 402 14,000
2007/09/05 409 409 405 407 6,000
2007/09/04 408 413 408 410 11,000
2007/09/03 412 413 412 413 18,000
2007/08/31 404 406 404 406 14,000
2007/08/30 397 398 397 398 12,000
2007/08/29 395 401 395 398 14,000
2007/08/28 404 405 395 399 54,000
2007/08/27 412 412 404 406 16,000
2007/08/24 410 411 410 411 5,000
2007/08/23 408 414 408 410 14,000
2007/08/22 401 412 401 407 23,000
2007/08/21 412 414 390 400 132,000
2007/08/20 416 416 411 412 25,000
2007/08/17 418 418 410 411 38,000
2007/08/16 435 435 430 433 53,000
2007/08/15 435 436 435 435 9,000
2007/08/14 435 439 435 439 11,000
2007/08/13 435 441 435 439 17,000
2007/08/10 438 442 435 435 18,000
2007/08/09 444 444 441 443 11,000
2007/08/08 446 446 444 444 8,000
2007/08/07 448 449 439 448 45,000
2007/08/06 448 453 445 453 49,000
2007/08/03 436 439 435 438 14,000
2007/08/02 437 439 435 436 15,000
2007/08/01 438 439 437 437 12,000
2007/07/31 446 446 440 443 21,000
2007/07/30 433 442 433 438 23,000
2007/07/27 437 439 435 436 52,000
2007/07/26 444 447 444 445 16,000
2007/07/25 445 448 444 445 26,000
2007/07/24 451 452 440 446 58,000
2007/07/23 460 460 452 456 54,000
2007/07/20 464 464 461 462 10,000
2007/07/19 464 465 463 465 13,000
2007/07/18 469 469 463 465 5,000
2007/07/17 470 470 464 465 20,000
2007/07/13 471 471 466 467 26,000
2007/07/12 470 474 468 468 47,000
2007/07/11 466 490 466 468 202,000
2007/07/10 466 467 466 466 9,000
2007/07/09 468 468 466 467 5,000
2007/07/06 469 469 466 466 9,000
2007/07/05 466 472 466 470 7,000
2007/07/04 473 473 468 468 5,000
2007/07/03 471 471 467 468 22,000
2007/07/02 468 472 467 467 12,000
2007/06/29 464 469 464 468 10,000
2007/06/28 463 463 462 462 5,000
2007/06/27 462 463 461 461 15,000
2007/06/26 465 465 463 463 5,000
2007/06/25 467 469 463 466 18,000
2007/06/22 463 467 463 463 9,000
2007/06/21 467 469 465 466 22,000
2007/06/20 475 475 469 469 11,000
2007/06/19 472 473 470 473 14,000
2007/06/18 471 472 468 469 11,000
2007/06/15 474 474 467 467 21,000
2007/06/14 469 471 469 470 6,000
2007/06/13 473 474 473 474 3,000
2007/06/12 473 474 473 474 7,000
2007/06/11 478 480 473 473 16,000
2007/06/08 476 478 472 475 70,000
2007/06/07 472 475 467 475 37,000
2007/06/06 468 472 468 471 13,000
2007/06/05 473 475 471 471 9,000
2007/06/04 471 473 471 473 20,000
2007/06/01 474 474 471 471 14,000
2007/05/31 470 473 470 473 10,000
2007/05/30 472 474 470 470 8,000
2007/05/29 470 473 470 473 9,000
2007/05/28 466 467 466 467 2,000
2007/05/25 470 472 466 466 14,000
2007/05/24 473 473 467 472 10,000
2007/05/23 470 479 469 475 20,000
2007/05/22 475 475 465 471 19,000
2007/05/21 480 480 462 476 34,000
2007/05/18 475 477 470 475 64,000
2007/05/17 457 459 457 457 4,000
2007/05/16 460 460 456 456 7,000
2007/05/15 469 469 460 460 4,000
2007/05/14 469 469 463 469 14,000
2007/05/11 460 465 457 465 9,000
2007/05/10 462 465 462 465 5,000
2007/05/09 465 466 461 466 11,000
2007/05/08 470 470 470 470 1,000
2007/05/07 470 474 470 473 5,000
2007/05/02 470 471 465 471 5,000
2007/05/01 470 472 468 472 17,000
2007/04/27 464 468 464 468 10,000
2007/04/26 457 463 457 461 18,000
2007/04/25 447 462 447 462 21,000
2007/04/24 450 450 444 447 6,000
2007/04/23 453 456 450 450 28,000
2007/04/20 460 460 458 458 21,000
2007/04/19 461 462 460 460 15,000
2007/04/18 461 463 461 462 8,000
2007/04/17 467 467 462 462 4,000
2007/04/16 461 465 461 464 10,000
2007/04/13 471 471 465 465 4,000
2007/04/12 471 471 466 466 10,000
2007/04/11 467 471 467 471 16,000
2007/04/10 465 467 460 467 16,000
2007/04/09 460 465 460 462 13,000
2007/04/06 461 464 460 460 13,000
2007/04/05 464 464 462 462 5,000
2007/04/04 463 466 463 466 21,000
2007/04/03 465 470 463 463 14,000
2007/04/02 468 468 465 466 21,000
2007/03/30 467 469 467 467 9,000
2007/03/29 472 472 466 466 22,000
2007/03/28 471 475 469 472 33,000
2007/03/27 481 481 471 471 27,000
2007/03/26 490 490 483 487 71,000
2007/03/23 478 496 475 485 85,000
2007/03/22 480 483 476 481 42,000
2007/03/20 473 478 473 478 12,000
2007/03/19 469 472 469 471 11,000
2007/03/16 468 469 467 468 30,000
2007/03/15 467 468 465 468 9,000
2007/03/14 470 471 466 466 46,000
2007/03/13 478 479 473 474 15,000
2007/03/12 474 476 473 473 13,000
2007/03/09 470 472 469 470 65,000
2007/03/08 472 473 469 471 47,000
2007/03/07 473 480 471 472 36,000
2007/03/06 465 471 465 469 22,000
2007/03/05 476 477 464 464 46,000
2007/03/02 480 481 477 479 33,000
2007/03/01 486 488 479 483 41,000
2007/02/28 485 485 479 485 53,000
2007/02/27 492 493 490 493 21,000
2007/02/26 491 493 490 492 38,000
2007/02/23 491 493 490 491 20,000
2007/02/22 490 492 488 492 19,000
2007/02/21 485 493 483 489 27,000
2007/02/20 486 487 483 485 20,000
2007/02/19 483 488 483 486 22,000
2007/02/16 487 487 481 484 23,000
2007/02/15 490 490 487 487 14,000
2007/02/14 487 487 482 485 23,000
2007/02/13 481 486 480 486 27,000
2007/02/09 480 484 480 483 26,000
2007/02/08 482 486 480 480 33,000
2007/02/07 487 488 483 483 11,000
2007/02/06 484 487 484 487 13,000
2007/02/05 488 492 483 484 21,000
2007/02/02 491 494 486 486 19,000
2007/02/01 484 486 483 486 12,000
2007/01/31 487 488 480 480 34,000
2007/01/30 486 490 486 487 15,000
2007/01/29 485 492 485 490 18,000
2007/01/26 484 493 483 488 13,000
2007/01/25 482 490 482 490 25,000
2007/01/24 483 485 482 484 23,000
2007/01/23 489 489 482 487 13,000
2007/01/22 487 491 487 491 14,000
2007/01/19 488 488 475 482 19,000
2007/01/18 493 493 489 490 8,000
2007/01/17 490 495 490 494 12,000
2007/01/16 490 490 489 490 11,000
2007/01/15 485 490 483 490 15,000
2007/01/12 481 484 479 482 12,000
2007/01/11 481 481 480 480 4,000
2007/01/10 489 489 480 481 8,000
2007/01/09 490 490 488 489 8,000
2007/01/05 490 490 485 486 21,000
2007/01/04 479 487 469 487 15,000

このページの先頭へ