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 |
|---|---|---|---|---|---|
| 2003/12/30 | 525 | 525 | 505 | 510 | 16,000 |
| 2003/12/29 | 491 | 510 | 490 | 500 | 28,000 |
| 2003/12/26 | 480 | 481 | 475 | 481 | 30,000 |
| 2003/12/25 | 490 | 491 | 485 | 490 | 19,000 |
| 2003/12/24 | 496 | 500 | 490 | 490 | 18,000 |
| 2003/12/22 | 507 | 507 | 497 | 497 | 11,000 |
| 2003/12/19 | 508 | 508 | 498 | 507 | 5,000 |
| 2003/12/18 | 506 | 509 | 498 | 508 | 19,000 |
| 2003/12/17 | 495 | 505 | 495 | 496 | 23,000 |
| 2003/12/16 | 523 | 523 | 515 | 515 | 11,000 |
| 2003/12/15 | 524 | 528 | 520 | 522 | 16,000 |
| 2003/12/12 | 520 | 520 | 520 | 520 | 37,000 |
| 2003/12/11 | 528 | 528 | 497 | 510 | 65,000 |
| 2003/12/10 | 545 | 545 | 523 | 528 | 37,000 |
| 2003/12/09 | 530 | 536 | 528 | 536 | 40,000 |
| 2003/12/08 | 540 | 540 | 526 | 528 | 27,000 |
| 2003/12/05 | 537 | 545 | 530 | 532 | 14,000 |
| 2003/12/04 | 539 | 540 | 530 | 530 | 37,000 |
| 2003/12/03 | 535 | 535 | 523 | 529 | 27,000 |
| 2003/12/02 | 521 | 539 | 521 | 539 | 57,000 |
| 2003/12/01 | 539 | 539 | 520 | 523 | 44,000 |
| 2003/11/28 | 534 | 539 | 528 | 529 | 60,000 |
| 2003/11/27 | 524 | 540 | 524 | 534 | 52,000 |
| 2003/11/26 | 535 | 546 | 529 | 537 | 94,000 |
| 2003/11/25 | 538 | 539 | 533 | 538 | 65,000 |
| 2003/11/21 | 540 | 543 | 534 | 537 | 84,000 |
| 2003/11/20 | 547 | 550 | 539 | 541 | 66,000 |
| 2003/11/19 | 525 | 549 | 521 | 547 | 88,000 |
| 2003/11/18 | 544 | 549 | 530 | 537 | 152,000 |
| 2003/11/17 | 551 | 564 | 540 | 553 | 289,000 |
| 2003/11/14 | 556 | 595 | 553 | 575 | 530,000 |
| 2003/11/13 | 525 | 549 | 523 | 541 | 407,000 |
| 2003/11/12 | 515 | 532 | 501 | 517 | 151,000 |
| 2003/11/11 | 520 | 535 | 508 | 520 | 341,000 |
| 2003/11/10 | 470 | 545 | 470 | 523 | 506,000 |
| 2003/11/07 | 469 | 469 | 459 | 465 | 25,000 |
| 2003/11/06 | 450 | 470 | 450 | 468 | 59,000 |
| 2003/11/05 | 440 | 444 | 436 | 441 | 20,000 |
| 2003/11/04 | 439 | 444 | 431 | 432 | 58,000 |
| 2003/10/31 | 430 | 435 | 416 | 433 | 120,000 |
| 2003/10/30 | 435 | 455 | 435 | 455 | 14,000 |
| 2003/10/29 | 428 | 435 | 428 | 435 | 5,000 |
| 2003/10/28 | 431 | 431 | 422 | 428 | 6,000 |
| 2003/10/27 | 443 | 443 | 441 | 441 | 8,000 |
| 2003/10/24 | 416 | 427 | 416 | 426 | 31,000 |
| 2003/10/23 | 451 | 452 | 436 | 436 | 25,000 |
| 2003/10/22 | 459 | 460 | 456 | 456 | 9,000 |
| 2003/10/21 | 462 | 464 | 446 | 459 | 49,000 |
| 2003/10/20 | 470 | 474 | 460 | 474 | 20,000 |
| 2003/10/17 | 455 | 470 | 451 | 461 | 43,000 |
| 2003/10/16 | 457 | 457 | 447 | 448 | 11,000 |
| 2003/10/15 | 452 | 453 | 451 | 452 | 8,000 |
| 2003/10/14 | 453 | 456 | 450 | 450 | 8,000 |
| 2003/10/10 | 446 | 455 | 446 | 455 | 19,000 |
| 2003/10/09 | 452 | 452 | 445 | 446 | 14,000 |
| 2003/10/08 | 455 | 455 | 454 | 454 | 3,000 |
| 2003/10/07 | 460 | 462 | 457 | 460 | 13,000 |
| 2003/10/06 | 471 | 472 | 461 | 461 | 24,000 |
| 2003/10/03 | 461 | 472 | 457 | 472 | 31,000 |
| 2003/10/02 | 452 | 466 | 450 | 461 | 32,000 |
| 2003/10/01 | 451 | 452 | 444 | 452 | 21,000 |
| 2003/09/30 | 456 | 460 | 455 | 456 | 23,000 |
| 2003/09/29 | 442 | 455 | 442 | 454 | 18,000 |
| 2003/09/26 | 438 | 446 | 438 | 446 | 9,000 |
| 2003/09/25 | 445 | 445 | 437 | 438 | 10,000 |
| 2003/09/24 | 442 | 447 | 441 | 445 | 16,000 |
| 2003/09/22 | 450 | 450 | 441 | 441 | 7,000 |
| 2003/09/19 | 450 | 452 | 448 | 450 | 12,000 |
| 2003/09/18 | 452 | 456 | 450 | 455 | 25,000 |
| 2003/09/17 | 456 | 461 | 456 | 457 | 15,000 |
| 2003/09/16 | 466 | 466 | 463 | 463 | 16,000 |
| 2003/09/12 | 466 | 466 | 456 | 456 | 55,000 |
| 2003/09/11 | 458 | 460 | 451 | 451 | 12,000 |
| 2003/09/10 | 450 | 455 | 450 | 455 | 15,000 |
| 2003/09/09 | 451 | 458 | 449 | 449 | 15,000 |
| 2003/09/08 | 443 | 450 | 440 | 450 | 16,000 |
| 2003/09/05 | 460 | 460 | 453 | 453 | 11,000 |
| 2003/09/04 | 456 | 462 | 456 | 460 | 9,000 |
| 2003/09/03 | 465 | 470 | 461 | 470 | 20,000 |
| 2003/09/02 | 490 | 490 | 460 | 470 | 49,000 |
| 2003/09/01 | 476 | 495 | 474 | 489 | 133,000 |
| 2003/08/29 | 432 | 471 | 432 | 466 | 136,000 |
| 2003/08/28 | 425 | 430 | 422 | 422 | 7,000 |
| 2003/08/27 | 419 | 432 | 419 | 428 | 17,000 |
| 2003/08/26 | 425 | 425 | 418 | 418 | 13,000 |
| 2003/08/25 | 431 | 431 | 422 | 425 | 21,000 |
| 2003/08/22 | 445 | 445 | 435 | 435 | 5,000 |
| 2003/08/21 | 445 | 445 | 445 | 445 | 5,000 |
| 2003/08/20 | 449 | 449 | 445 | 445 | 13,000 |
| 2003/08/19 | 442 | 452 | 442 | 443 | 19,000 |
| 2003/08/18 | 433 | 437 | 430 | 437 | 33,000 |
| 2003/08/15 | 421 | 422 | 418 | 418 | 5,000 |
| 2003/08/14 | 426 | 426 | 417 | 420 | 13,000 |
| 2003/08/13 | 416 | 427 | 416 | 425 | 7,000 |
| 2003/08/12 | 426 | 426 | 411 | 421 | 16,000 |
| 2003/08/11 | 420 | 429 | 420 | 425 | 7,000 |
| 2003/08/08 | 430 | 431 | 420 | 420 | 18,000 |
| 2003/08/07 | 439 | 439 | 432 | 439 | 10,000 |
| 2003/08/06 | 443 | 443 | 440 | 442 | 20,000 |
| 2003/08/05 | 448 | 450 | 444 | 445 | 22,000 |
| 2003/08/04 | 451 | 460 | 451 | 458 | 53,000 |
| 2003/08/01 | 449 | 457 | 445 | 452 | 34,000 |
| 2003/07/31 | 451 | 451 | 442 | 443 | 44,000 |
| 2003/07/30 | 440 | 456 | 440 | 452 | 92,000 |
| 2003/07/29 | 430 | 440 | 428 | 439 | 24,000 |
| 2003/07/28 | 432 | 434 | 420 | 427 | 20,000 |
| 2003/07/25 | 409 | 422 | 409 | 417 | 17,000 |
| 2003/07/24 | 413 | 427 | 410 | 410 | 31,000 |
| 2003/07/23 | 418 | 420 | 411 | 413 | 22,000 |
| 2003/07/22 | 413 | 419 | 410 | 419 | 12,000 |
| 2003/07/18 | 399 | 415 | 399 | 413 | 18,000 |
| 2003/07/17 | 425 | 425 | 411 | 416 | 16,000 |
| 2003/07/16 | 426 | 427 | 423 | 427 | 19,000 |
| 2003/07/15 | 430 | 435 | 429 | 431 | 10,000 |
| 2003/07/14 | 435 | 437 | 430 | 430 | 15,000 |
| 2003/07/11 | 437 | 437 | 424 | 425 | 35,000 |
| 2003/07/10 | 442 | 445 | 430 | 440 | 57,000 |
| 2003/07/09 | 430 | 435 | 420 | 430 | 60,000 |
| 2003/07/08 | 408 | 418 | 406 | 410 | 60,000 |
| 2003/07/07 | 395 | 400 | 395 | 395 | 33,000 |
| 2003/07/04 | 385 | 393 | 385 | 392 | 34,000 |
| 2003/07/03 | 396 | 398 | 380 | 380 | 31,000 |
| 2003/07/02 | 394 | 395 | 391 | 395 | 20,000 |
| 2003/07/01 | 394 | 394 | 382 | 387 | 13,000 |
| 2003/06/30 | 391 | 395 | 390 | 393 | 30,000 |
| 2003/06/27 | 378 | 391 | 378 | 390 | 20,000 |
| 2003/06/26 | 373 | 375 | 371 | 375 | 8,000 |
| 2003/06/25 | 369 | 378 | 360 | 377 | 22,000 |
| 2003/06/24 | 365 | 376 | 360 | 367 | 21,000 |
| 2003/06/23 | 386 | 386 | 380 | 380 | 11,000 |
| 2003/06/20 | 393 | 393 | 387 | 387 | 13,000 |
| 2003/06/19 | 393 | 394 | 390 | 394 | 17,000 |
| 2003/06/18 | 391 | 392 | 387 | 392 | 12,000 |
| 2003/06/17 | 392 | 393 | 383 | 383 | 16,000 |
| 2003/06/16 | 391 | 391 | 389 | 390 | 17,000 |
| 2003/06/13 | 392 | 392 | 388 | 388 | 54,000 |
| 2003/06/12 | 391 | 392 | 387 | 387 | 18,000 |
| 2003/06/11 | 386 | 391 | 384 | 388 | 25,000 |
| 2003/06/10 | 389 | 389 | 385 | 386 | 14,000 |
| 2003/06/09 | 395 | 397 | 393 | 397 | 11,000 |
| 2003/06/06 | 397 | 397 | 390 | 395 | 10,000 |
| 2003/06/05 | 398 | 398 | 392 | 392 | 19,000 |
| 2003/06/04 | 390 | 398 | 390 | 395 | 72,000 |
| 2003/06/03 | 390 | 390 | 385 | 387 | 21,000 |
| 2003/06/02 | 393 | 393 | 390 | 390 | 25,000 |
| 2003/05/30 | 381 | 390 | 381 | 390 | 15,000 |
| 2003/05/29 | 388 | 389 | 380 | 386 | 13,000 |
| 2003/05/28 | 382 | 386 | 382 | 386 | 16,000 |
| 2003/05/27 | 378 | 386 | 378 | 382 | 35,000 |
| 2003/05/26 | 380 | 381 | 375 | 375 | 10,000 |
| 2003/05/23 | 374 | 394 | 374 | 381 | 24,000 |
| 2003/05/22 | 374 | 374 | 370 | 374 | 11,000 |
| 2003/05/21 | 374 | 374 | 369 | 369 | 11,000 |
| 2003/05/20 | 373 | 378 | 369 | 370 | 23,000 |
| 2003/05/19 | 392 | 392 | 370 | 378 | 29,000 |
| 2003/05/16 | 400 | 400 | 382 | 390 | 26,000 |
| 2003/05/15 | 379 | 399 | 379 | 396 | 93,000 |
| 2003/05/14 | 365 | 388 | 365 | 380 | 69,000 |
| 2003/05/13 | 369 | 369 | 359 | 364 | 34,000 |
| 2003/05/12 | 358 | 369 | 355 | 369 | 94,000 |
| 2003/05/09 | 315 | 318 | 315 | 318 | 6,000 |
| 2003/05/08 | 314 | 314 | 313 | 313 | 6,000 |
| 2003/05/07 | 310 | 313 | 309 | 309 | 7,000 |
| 2003/05/06 | 309 | 312 | 309 | 310 | 20,000 |
| 2003/05/02 | 315 | 316 | 309 | 311 | 9,000 |
| 2003/05/01 | 325 | 325 | 311 | 317 | 9,000 |
| 2003/04/30 | 325 | 325 | 321 | 321 | 17,000 |
| 2003/04/28 | 312 | 319 | 311 | 319 | 13,000 |
| 2003/04/25 | 324 | 324 | 317 | 317 | 6,000 |
| 2003/04/24 | 325 | 325 | 324 | 324 | 8,000 |
| 2003/04/23 | 328 | 328 | 328 | 328 | 4,000 |
| 2003/04/22 | 325 | 328 | 325 | 326 | 10,000 |
| 2003/04/21 | 322 | 325 | 321 | 325 | 12,000 |
| 2003/04/18 | 319 | 319 | 319 | 319 | 7,000 |
| 2003/04/17 | 322 | 322 | 309 | 309 | 9,000 |
| 2003/04/16 | 323 | 323 | 321 | 321 | 23,000 |
| 2003/04/15 | 322 | 322 | 320 | 322 | 16,000 |
| 2003/04/14 | 323 | 323 | 320 | 320 | 10,000 |
| 2003/04/11 | 320 | 324 | 319 | 319 | 16,000 |
| 2003/04/10 | 318 | 319 | 316 | 319 | 9,000 |
| 2003/04/09 | 321 | 325 | 315 | 315 | 10,000 |
| 2003/04/08 | 319 | 321 | 319 | 321 | 3,000 |
| 2003/04/07 | 315 | 319 | 315 | 319 | 4,000 |
| 2003/04/04 | 311 | 311 | 301 | 310 | 5,000 |
| 2003/04/03 | 319 | 319 | 309 | 311 | 9,000 |
| 2003/04/02 | 313 | 313 | 313 | 313 | 4,000 |
| 2003/04/01 | 309 | 313 | 309 | 313 | 7,000 |
| 2003/03/31 | 330 | 330 | 319 | 319 | 13,000 |
| 2003/03/28 | 328 | 328 | 319 | 326 | 17,000 |
| 2003/03/27 | 312 | 329 | 312 | 323 | 22,000 |
| 2003/03/26 | 307 | 315 | 306 | 312 | 27,000 |
| 2003/03/25 | 300 | 301 | 299 | 300 | 26,000 |
| 2003/03/24 | 298 | 300 | 297 | 300 | 32,000 |
| 2003/03/20 | 297 | 298 | 297 | 297 | 9,000 |
| 2003/03/19 | 298 | 298 | 298 | 298 | 1,000 |
| 2003/03/18 | 288 | 298 | 288 | 298 | 9,000 |
| 2003/03/17 | 293 | 293 | 292 | 293 | 6,000 |
| 2003/03/14 | 301 | 301 | 291 | 293 | 60,000 |
| 2003/03/13 | 289 | 289 | 286 | 286 | 3,000 |
| 2003/03/12 | 289 | 289 | 289 | 289 | 1,000 |
| 2003/03/11 | 286 | 296 | 286 | 294 | 12,000 |
| 2003/03/10 | 286 | 294 | 285 | 286 | 17,000 |
| 2003/03/07 | 307 | 307 | 290 | 290 | 13,000 |
| 2003/03/06 | 300 | 307 | 300 | 307 | 10,000 |
| 2003/03/05 | 298 | 298 | 295 | 298 | 7,000 |
| 2003/03/04 | 290 | 299 | 290 | 299 | 17,000 |
| 2003/03/03 | 284 | 289 | 284 | 289 | 9,000 |
| 2003/02/28 | 289 | 289 | 284 | 284 | 20,000 |
| 2003/02/27 | 285 | 287 | 285 | 286 | 8,000 |
| 2003/02/26 | 287 | 287 | 285 | 285 | 7,000 |
| 2003/02/25 | 287 | 287 | 285 | 286 | 12,000 |
| 2003/02/24 | 286 | 287 | 286 | 287 | 13,000 |
| 2003/02/21 | 290 | 290 | 286 | 289 | 13,000 |
| 2003/02/20 | 292 | 292 | 290 | 291 | 20,000 |
| 2003/02/19 | 293 | 296 | 292 | 292 | 69,000 |
| 2003/02/18 | 291 | 293 | 291 | 293 | 20,000 |
| 2003/02/17 | 290 | 292 | 290 | 292 | 13,000 |
| 2003/02/14 | 290 | 290 | 289 | 289 | 28,000 |
| 2003/02/13 | 290 | 291 | 288 | 288 | 21,000 |
| 2003/02/12 | 290 | 290 | 287 | 290 | 16,000 |
| 2003/02/10 | 289 | 289 | 288 | 289 | 7,000 |
| 2003/02/07 | 290 | 292 | 288 | 288 | 5,000 |
| 2003/02/06 | 294 | 294 | 289 | 289 | 5,000 |
| 2003/02/05 | 295 | 297 | 288 | 291 | 21,000 |
| 2003/02/04 | 290 | 296 | 289 | 296 | 9,000 |
| 2003/02/03 | 281 | 285 | 280 | 285 | 5,000 |
| 2003/01/31 | 290 | 290 | 280 | 281 | 22,000 |
| 2003/01/30 | 282 | 283 | 282 | 283 | 5,000 |
| 2003/01/29 | 286 | 286 | 282 | 282 | 4,000 |
| 2003/01/28 | 287 | 287 | 286 | 286 | 4,000 |
| 2003/01/27 | 295 | 295 | 291 | 291 | 7,000 |
| 2003/01/24 | 289 | 298 | 289 | 295 | 19,000 |
| 2003/01/23 | 284 | 289 | 284 | 289 | 5,000 |
| 2003/01/22 | 293 | 293 | 278 | 283 | 15,000 |
| 2003/01/21 | 297 | 297 | 295 | 296 | 10,000 |
| 2003/01/20 | 296 | 297 | 294 | 297 | 11,000 |
| 2003/01/17 | 299 | 299 | 297 | 297 | 16,000 |
| 2003/01/16 | 295 | 295 | 293 | 295 | 11,000 |
| 2003/01/15 | 288 | 291 | 287 | 290 | 17,000 |
| 2003/01/14 | 275 | 275 | 275 | 275 | 7,000 |
| 2003/01/10 | 272 | 272 | 270 | 270 | 14,000 |
| 2003/01/09 | 280 | 281 | 278 | 281 | 11,000 |
| 2003/01/08 | 293 | 293 | 284 | 284 | 8,000 |
| 2003/01/07 | 293 | 294 | 288 | 292 | 16,000 |
| 2003/01/06 | 288 | 292 | 288 | 292 | 3,000 |