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 |
|---|---|---|---|---|---|
| 1984/12/28 | 515 | 520 | 504 | 504 | 55,000 |
| 1984/12/27 | 519 | 525 | 501 | 525 | 56,000 |
| 1984/12/26 | 530 | 540 | 499 | 509 | 143,000 |
| 1984/12/25 | 550 | 550 | 520 | 520 | 151,000 |
| 1984/12/24 | 530 | 567 | 530 | 550 | 525,000 |
| 1984/12/22 | 483 | 510 | 480 | 510 | 196,000 |
| 1984/12/21 | 470 | 506 | 466 | 473 | 558,000 |
| 1984/12/20 | 450 | 466 | 441 | 466 | 229,000 |
| 1984/12/19 | 410 | 430 | 410 | 430 | 38,000 |
| 1984/12/18 | 412 | 415 | 396 | 400 | 41,000 |
| 1984/12/17 | 410 | 420 | 410 | 411 | 45,000 |
| 1984/12/15 | 415 | 417 | 414 | 414 | 15,000 |
| 1984/12/14 | 429 | 433 | 412 | 415 | 68,000 |
| 1984/12/13 | 423 | 450 | 423 | 440 | 160,000 |
| 1984/12/12 | 422 | 423 | 410 | 423 | 47,000 |
| 1984/12/11 | 426 | 430 | 415 | 427 | 48,000 |
| 1984/12/10 | 426 | 431 | 424 | 431 | 48,000 |
| 1984/12/07 | 445 | 455 | 430 | 431 | 227,000 |
| 1984/12/06 | 429 | 435 | 406 | 435 | 161,000 |
| 1984/12/05 | 380 | 444 | 378 | 442 | 320,000 |
| 1984/12/04 | 378 | 378 | 370 | 378 | 45,000 |
| 1984/12/03 | 404 | 405 | 380 | 380 | 99,000 |
| 1984/12/01 | 399 | 406 | 398 | 404 | 188,000 |
| 1984/11/30 | 349 | 400 | 349 | 399 | 207,000 |
| 1984/11/29 | 335 | 345 | 330 | 344 | 68,000 |
| 1984/11/28 | 322 | 330 | 322 | 330 | 48,000 |
| 1984/11/27 | 328 | 328 | 323 | 325 | 10,000 |
| 1984/11/26 | 322 | 323 | 322 | 323 | 7,000 |
| 1984/11/24 | 323 | 325 | 323 | 325 | 7,000 |
| 1984/11/22 | 330 | 330 | 323 | 323 | 7,000 |
| 1984/11/21 | 342 | 342 | 334 | 334 | 21,000 |
| 1984/11/20 | 334 | 349 | 330 | 340 | 58,000 |
| 1984/11/19 | 348 | 348 | 339 | 339 | 20,000 |
| 1984/11/17 | 345 | 350 | 344 | 350 | 17,000 |
| 1984/11/16 | 328 | 350 | 328 | 350 | 39,000 |
| 1984/11/15 | 319 | 320 | 315 | 320 | 24,000 |
| 1984/11/14 | 330 | 330 | 319 | 319 | 31,000 |
| 1984/11/13 | 345 | 345 | 324 | 325 | 42,000 |
| 1984/11/12 | 350 | 350 | 349 | 349 | 14,000 |
| 1984/11/09 | 362 | 362 | 349 | 350 | 72,000 |
| 1984/11/08 | 385 | 385 | 360 | 367 | 87,000 |
| 1984/11/07 | 375 | 394 | 375 | 380 | 336,000 |
| 1984/11/06 | 380 | 380 | 359 | 365 | 217,000 |
| 1984/11/05 | 339 | 383 | 338 | 383 | 420,000 |
| 1984/11/02 | 320 | 356 | 320 | 329 | 472,000 |
| 1984/11/01 | 325 | 330 | 310 | 320 | 94,000 |
| 1984/10/31 | 280 | 340 | 280 | 340 | 259,000 |
| 1984/10/30 | 281 | 285 | 279 | 285 | 34,000 |
| 1984/10/29 | 281 | 283 | 281 | 282 | 5,000 |
| 1984/10/27 | 283 | 283 | 281 | 281 | 8,000 |
| 1984/10/26 | 292 | 292 | 284 | 284 | 8,000 |
| 1984/10/25 | 299 | 299 | 289 | 293 | 28,000 |
| 1984/10/24 | 275 | 305 | 274 | 305 | 98,000 |
| 1984/10/23 | 266 | 267 | 265 | 265 | 15,000 |
| 1984/10/22 | 268 | 270 | 264 | 265 | 15,000 |
| 1984/10/20 | 255 | 266 | 255 | 266 | 13,000 |
| 1984/10/12 | 265 | 265 | 265 | 265 | 11,000 |
| 1984/10/11 | 246 | 248 | 246 | 248 | 4,000 |
| 1984/10/09 | 245 | 245 | 245 | 245 | 4,000 |
| 1984/10/06 | 231 | 231 | 231 | 231 | 4,000 |
| 1984/10/05 | 229 | 229 | 229 | 229 | 3,000 |
| 1984/10/03 | 219 | 219 | 215 | 215 | 7,000 |
| 1984/10/02 | 220 | 220 | 215 | 215 | 11,000 |
| 1984/10/01 | 229 | 229 | 229 | 229 | 5,000 |
| 1984/09/27 | 229 | 229 | 229 | 229 | 2,000 |
| 1984/09/26 | 221 | 221 | 220 | 220 | 6,000 |
| 1984/09/25 | 220 | 225 | 220 | 220 | 12,000 |
| 1984/09/22 | 225 | 225 | 220 | 220 | 19,000 |
| 1984/09/21 | 225 | 225 | 225 | 225 | 6,000 |
| 1984/09/20 | 220 | 221 | 220 | 220 | 23,000 |
| 1984/09/19 | 227 | 227 | 225 | 225 | 7,000 |
| 1984/09/18 | 222 | 222 | 220 | 222 | 11,000 |
| 1984/09/17 | 227 | 227 | 227 | 227 | 1,000 |
| 1984/09/14 | 225 | 225 | 225 | 225 | 11,000 |
| 1984/09/13 | 229 | 230 | 229 | 230 | 3,000 |
| 1984/09/12 | 230 | 230 | 229 | 229 | 11,000 |
| 1984/09/11 | 230 | 230 | 225 | 225 | 4,000 |
| 1984/09/10 | 230 | 230 | 230 | 230 | 5,000 |
| 1984/09/07 | 241 | 241 | 235 | 235 | 5,000 |
| 1984/09/06 | 241 | 241 | 239 | 239 | 3,000 |
| 1984/09/05 | 240 | 240 | 240 | 240 | 7,000 |
| 1984/09/01 | 230 | 230 | 230 | 230 | 10,000 |
| 1984/08/30 | 224 | 224 | 220 | 220 | 13,000 |
| 1984/08/29 | 224 | 224 | 224 | 224 | 11,000 |
| 1984/08/28 | 233 | 233 | 224 | 224 | 10,000 |
| 1984/08/27 | 235 | 235 | 235 | 235 | 1,000 |
| 1984/08/25 | 225 | 225 | 225 | 225 | 10,000 |
| 1984/08/24 | 225 | 225 | 224 | 224 | 11,000 |
| 1984/08/23 | 229 | 229 | 229 | 229 | 6,000 |
| 1984/08/22 | 230 | 230 | 229 | 229 | 7,000 |
| 1984/08/21 | 229 | 229 | 229 | 229 | 1,000 |
| 1984/08/18 | 230 | 230 | 230 | 230 | 1,000 |
| 1984/08/14 | 230 | 230 | 230 | 230 | 1,000 |
| 1984/08/07 | 235 | 235 | 235 | 235 | 2,000 |
| 1984/08/06 | 235 | 235 | 235 | 235 | 3,000 |
| 1984/08/03 | 236 | 236 | 236 | 236 | 4,000 |
| 1984/08/02 | 240 | 240 | 240 | 240 | 3,000 |
| 1984/08/01 | 250 | 250 | 245 | 245 | 6,000 |
| 1984/07/31 | 254 | 254 | 254 | 254 | 11,000 |
| 1984/07/30 | 254 | 254 | 253 | 253 | 7,000 |
| 1984/07/26 | 261 | 261 | 251 | 251 | 5,000 |
| 1984/07/24 | 270 | 270 | 270 | 270 | 6,000 |
| 1984/07/23 | 271 | 272 | 271 | 272 | 2,000 |
| 1984/07/21 | 271 | 271 | 271 | 271 | 2,000 |
| 1984/07/20 | 265 | 270 | 265 | 270 | 79,000 |
| 1984/07/19 | 259 | 265 | 259 | 265 | 100,000 |
| 1984/07/18 | 269 | 269 | 269 | 269 | 2,000 |
| 1984/07/17 | 270 | 270 | 269 | 269 | 15,000 |
| 1984/07/16 | 270 | 270 | 270 | 270 | 3,000 |
| 1984/07/06 | 280 | 280 | 280 | 280 | 2,000 |
| 1984/07/04 | 281 | 281 | 281 | 281 | 15,000 |
| 1984/07/03 | 285 | 285 | 285 | 285 | 2,000 |
| 1984/07/02 | 280 | 285 | 280 | 285 | 5,000 |
| 1984/06/30 | 290 | 290 | 290 | 290 | 8,000 |
| 1984/06/29 | 274 | 287 | 270 | 287 | 83,000 |
| 1984/06/22 | 245 | 245 | 240 | 240 | 6,000 |
| 1984/06/18 | 245 | 245 | 245 | 245 | 1,000 |
| 1984/06/13 | 250 | 250 | 245 | 245 | 7,000 |
| 1984/06/12 | 255 | 259 | 255 | 259 | 2,000 |
| 1984/06/11 | 260 | 260 | 260 | 260 | 3,000 |
| 1984/06/08 | 260 | 260 | 260 | 260 | 6,000 |
| 1984/06/07 | 239 | 250 | 239 | 250 | 4,000 |
| 1984/06/06 | 240 | 240 | 240 | 240 | 6,000 |
| 1984/06/05 | 250 | 250 | 250 | 250 | 1,000 |
| 1984/05/31 | 272 | 272 | 267 | 267 | 7,000 |
| 1984/05/30 | 270 | 270 | 270 | 270 | 2,000 |
| 1984/05/25 | 275 | 275 | 275 | 275 | 2,000 |
| 1984/05/24 | 270 | 270 | 270 | 270 | 2,000 |
| 1984/05/22 | 283 | 283 | 283 | 283 | 1,000 |
| 1984/05/17 | 280 | 280 | 280 | 280 | 11,000 |
| 1984/05/16 | 279 | 279 | 279 | 279 | 2,000 |
| 1984/05/15 | 275 | 275 | 275 | 275 | 2,000 |
| 1984/05/11 | 279 | 279 | 279 | 279 | 2,000 |
| 1984/05/10 | 279 | 279 | 279 | 279 | 3,000 |
| 1984/05/04 | 294 | 294 | 294 | 294 | 3,000 |
| 1984/05/02 | 295 | 295 | 295 | 295 | 1,000 |
| 1984/05/01 | 296 | 296 | 296 | 296 | 1,000 |
| 1984/04/28 | 296 | 296 | 296 | 296 | 2,000 |
| 1984/04/18 | 301 | 301 | 301 | 301 | 8,000 |
| 1984/04/17 | 315 | 316 | 315 | 316 | 33,000 |
| 1984/04/11 | 291 | 291 | 291 | 291 | 5,000 |
| 1984/04/10 | 290 | 290 | 290 | 290 | 4,000 |
| 1984/04/09 | 290 | 290 | 290 | 290 | 1,000 |
| 1984/04/07 | 284 | 284 | 284 | 284 | 2,000 |
| 1984/04/04 | 297 | 298 | 297 | 298 | 7,000 |
| 1984/04/03 | 299 | 299 | 299 | 299 | 5,000 |
| 1984/03/31 | 313 | 313 | 313 | 313 | 3,000 |
| 1984/03/30 | 313 | 313 | 312 | 312 | 10,000 |
| 1984/03/29 | 314 | 314 | 308 | 313 | 20,000 |
| 1984/03/28 | 290 | 325 | 290 | 325 | 234,000 |
| 1984/03/27 | 280 | 298 | 280 | 295 | 28,000 |
| 1984/03/26 | 283 | 283 | 283 | 283 | 3,000 |
| 1984/03/24 | 285 | 285 | 285 | 285 | 51,000 |
| 1984/03/23 | 245 | 260 | 245 | 260 | 6,000 |
| 1984/03/22 | 243 | 243 | 240 | 240 | 25,000 |
| 1984/03/21 | 265 | 266 | 260 | 265 | 13,000 |
| 1984/03/19 | 270 | 270 | 270 | 270 | 5,000 |
| 1984/03/17 | 274 | 274 | 274 | 274 | 9,000 |
| 1984/03/15 | 290 | 290 | 288 | 288 | 2,000 |
| 1984/03/14 | 291 | 292 | 291 | 292 | 17,000 |
| 1984/03/13 | 294 | 305 | 290 | 304 | 77,000 |
| 1984/03/12 | 294 | 295 | 293 | 295 | 34,000 |
| 1984/03/09 | 294 | 295 | 294 | 295 | 32,000 |
| 1984/03/08 | 290 | 295 | 285 | 295 | 180,000 |
| 1984/03/07 | 285 | 290 | 285 | 285 | 65,000 |
| 1984/03/06 | 291 | 291 | 285 | 285 | 19,000 |
| 1984/03/05 | 292 | 295 | 290 | 295 | 15,000 |
| 1984/03/03 | 295 | 300 | 295 | 295 | 14,000 |
| 1984/03/02 | 307 | 307 | 295 | 295 | 39,000 |
| 1984/03/01 | 300 | 320 | 300 | 309 | 201,000 |
| 1984/02/29 | 309 | 310 | 290 | 300 | 129,000 |
| 1984/02/28 | 290 | 314 | 286 | 313 | 105,000 |
| 1984/02/27 | 270 | 293 | 268 | 293 | 65,000 |
| 1984/02/25 | 265 | 275 | 265 | 275 | 27,000 |
| 1984/02/24 | 264 | 290 | 264 | 285 | 159,000 |
| 1984/02/23 | 255 | 265 | 249 | 249 | 109,000 |
| 1984/02/22 | 230 | 267 | 230 | 267 | 386,000 |
| 1984/02/21 | 223 | 228 | 223 | 228 | 16,000 |
| 1984/02/20 | 228 | 228 | 223 | 225 | 14,000 |
| 1984/02/18 | 225 | 228 | 225 | 228 | 7,000 |
| 1984/02/17 | 220 | 223 | 220 | 223 | 6,000 |
| 1984/02/16 | 217 | 220 | 217 | 220 | 11,000 |
| 1984/02/15 | 210 | 220 | 210 | 220 | 5,000 |
| 1984/02/14 | 219 | 219 | 210 | 210 | 9,000 |
| 1984/02/13 | 219 | 219 | 219 | 219 | 2,000 |
| 1984/02/10 | 216 | 216 | 216 | 216 | 9,000 |
| 1984/02/09 | 216 | 218 | 215 | 215 | 14,000 |
| 1984/02/08 | 216 | 216 | 216 | 216 | 13,000 |
| 1984/02/07 | 212 | 216 | 212 | 216 | 16,000 |
| 1984/02/06 | 215 | 215 | 215 | 215 | 1,000 |
| 1984/02/03 | 215 | 215 | 215 | 215 | 3,000 |
| 1984/01/30 | 205 | 206 | 205 | 206 | 16,000 |
| 1984/01/27 | 205 | 205 | 205 | 205 | 3,000 |
| 1984/01/26 | 210 | 210 | 201 | 201 | 6,000 |
| 1984/01/24 | 219 | 219 | 215 | 215 | 4,000 |
| 1984/01/23 | 223 | 223 | 220 | 220 | 48,000 |
| 1984/01/21 | 220 | 223 | 220 | 223 | 7,000 |
| 1984/01/20 | 215 | 220 | 215 | 220 | 10,000 |
| 1984/01/19 | 202 | 205 | 202 | 205 | 4,000 |
| 1984/01/13 | 200 | 200 | 200 | 200 | 1,000 |
| 1984/01/10 | 195 | 195 | 195 | 195 | 2,000 |