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 |
|---|---|---|---|---|---|
| 1987/12/25 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 |
| 1987/12/23 | 1,230 | 1,230 | 1,230 | 1,230 | 13,000 |
| 1987/12/22 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 |
| 1987/12/18 | 1,250 | 1,250 | 1,250 | 1,250 | 6,000 |
| 1987/12/17 | 1,290 | 1,290 | 1,270 | 1,270 | 5,000 |
| 1987/12/09 | 1,280 | 1,350 | 1,280 | 1,350 | 12,000 |
| 1987/12/08 | 1,230 | 1,300 | 1,230 | 1,300 | 15,000 |
| 1987/11/30 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 |
| 1987/11/26 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 |
| 1987/11/25 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 1987/11/19 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 1987/11/18 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 1987/11/16 | 1,290 | 1,310 | 1,290 | 1,310 | 4,000 |
| 1987/11/13 | 1,230 | 1,290 | 1,230 | 1,290 | 5,000 |
| 1987/11/12 | 1,270 | 1,270 | 1,220 | 1,220 | 2,000 |
| 1987/11/11 | 1,290 | 1,290 | 1,230 | 1,290 | 11,000 |
| 1987/11/10 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 |
| 1987/11/09 | 1,310 | 1,350 | 1,290 | 1,350 | 10,000 |
| 1987/11/07 | 1,320 | 1,320 | 1,320 | 1,320 | 6,000 |
| 1987/11/06 | 1,430 | 1,430 | 1,400 | 1,400 | 32,000 |
| 1987/11/05 | 1,470 | 1,470 | 1,460 | 1,460 | 3,000 |
| 1987/11/04 | 1,430 | 1,500 | 1,430 | 1,490 | 15,000 |
| 1987/11/02 | 1,470 | 1,470 | 1,470 | 1,470 | 5,000 |
| 1987/10/31 | 1,440 | 1,450 | 1,440 | 1,450 | 12,000 |
| 1987/10/30 | 1,400 | 1,440 | 1,400 | 1,440 | 20,000 |
| 1987/10/29 | 1,290 | 1,360 | 1,290 | 1,350 | 16,000 |
| 1987/10/28 | 1,320 | 1,320 | 1,310 | 1,310 | 4,000 |
| 1987/10/27 | 1,300 | 1,300 | 1,300 | 1,300 | 12,000 |
| 1987/10/24 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 1987/10/23 | 1,400 | 1,440 | 1,400 | 1,400 | 20,000 |
| 1987/10/22 | 1,430 | 1,480 | 1,410 | 1,410 | 22,000 |
| 1987/10/21 | 1,400 | 1,470 | 1,400 | 1,420 | 23,000 |
| 1987/10/20 | 1,430 | 1,430 | 1,420 | 1,420 | 24,000 |
| 1987/10/19 | 1,540 | 1,590 | 1,540 | 1,590 | 20,000 |
| 1987/10/16 | 1,650 | 1,650 | 1,580 | 1,630 | 57,000 |
| 1987/10/15 | 1,530 | 1,680 | 1,530 | 1,670 | 381,000 |
| 1987/10/14 | 1,530 | 1,560 | 1,500 | 1,500 | 62,000 |
| 1987/10/13 | 1,530 | 1,530 | 1,500 | 1,500 | 17,000 |
| 1987/10/12 | 1,550 | 1,550 | 1,530 | 1,530 | 12,000 |
| 1987/10/09 | 1,530 | 1,540 | 1,480 | 1,530 | 31,000 |
| 1987/10/08 | 1,530 | 1,530 | 1,500 | 1,530 | 10,000 |
| 1987/10/07 | 1,500 | 1,580 | 1,480 | 1,550 | 45,000 |
| 1987/10/06 | 1,580 | 1,610 | 1,530 | 1,530 | 151,000 |
| 1987/10/05 | 1,510 | 1,610 | 1,500 | 1,590 | 73,000 |
| 1987/10/03 | 1,520 | 1,520 | 1,500 | 1,520 | 98,000 |
| 1987/10/02 | 1,450 | 1,530 | 1,450 | 1,530 | 73,000 |
| 1987/10/01 | 1,450 | 1,480 | 1,450 | 1,480 | 18,000 |
| 1987/09/30 | 1,450 | 1,470 | 1,450 | 1,470 | 10,000 |
| 1987/09/29 | 1,470 | 1,500 | 1,450 | 1,500 | 8,000 |
| 1987/09/28 | 1,470 | 1,490 | 1,470 | 1,490 | 13,000 |
| 1987/09/26 | 1,480 | 1,500 | 1,480 | 1,500 | 23,000 |
| 1987/09/25 | 1,440 | 1,450 | 1,440 | 1,450 | 13,000 |
| 1987/09/24 | 1,470 | 1,480 | 1,470 | 1,480 | 2,000 |
| 1987/09/22 | 1,470 | 1,470 | 1,410 | 1,450 | 24,000 |
| 1987/09/21 | 1,500 | 1,530 | 1,450 | 1,450 | 41,000 |
| 1987/09/18 | 1,500 | 1,500 | 1,480 | 1,500 | 23,000 |
| 1987/09/17 | 1,460 | 1,460 | 1,440 | 1,440 | 14,000 |
| 1987/09/16 | 1,500 | 1,500 | 1,460 | 1,460 | 21,000 |
| 1987/09/14 | 1,570 | 1,580 | 1,520 | 1,520 | 134,000 |
| 1987/09/11 | 1,460 | 1,540 | 1,460 | 1,540 | 301,000 |
| 1987/09/10 | 1,490 | 1,520 | 1,460 | 1,480 | 93,000 |
| 1987/09/09 | 1,430 | 1,510 | 1,400 | 1,450 | 191,000 |
| 1987/09/08 | 1,370 | 1,440 | 1,360 | 1,440 | 136,000 |
| 1987/09/07 | 1,430 | 1,430 | 1,370 | 1,370 | 22,000 |
| 1987/09/05 | 1,450 | 1,450 | 1,390 | 1,390 | 52,000 |
| 1987/09/04 | 1,390 | 1,490 | 1,390 | 1,450 | 115,000 |
| 1987/09/03 | 1,380 | 1,390 | 1,360 | 1,370 | 14,000 |
| 1987/09/02 | 1,400 | 1,400 | 1,380 | 1,380 | 61,000 |
| 1987/09/01 | 1,370 | 1,400 | 1,370 | 1,400 | 59,000 |
| 1987/08/31 | 1,390 | 1,390 | 1,350 | 1,360 | 38,000 |
| 1987/08/29 | 1,400 | 1,420 | 1,360 | 1,400 | 126,000 |
| 1987/08/28 | 1,350 | 1,440 | 1,340 | 1,390 | 295,000 |
| 1987/08/27 | 1,300 | 1,370 | 1,300 | 1,340 | 119,000 |
| 1987/08/26 | 1,250 | 1,300 | 1,250 | 1,290 | 17,000 |
| 1987/08/25 | 1,290 | 1,290 | 1,260 | 1,260 | 6,000 |
| 1987/08/24 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 |
| 1987/08/22 | 1,300 | 1,320 | 1,300 | 1,320 | 30,000 |
| 1987/08/21 | 1,290 | 1,330 | 1,280 | 1,300 | 63,000 |
| 1987/08/20 | 1,300 | 1,310 | 1,250 | 1,300 | 42,000 |
| 1987/08/19 | 1,190 | 1,260 | 1,190 | 1,260 | 14,000 |
| 1987/08/18 | 1,170 | 1,170 | 1,170 | 1,170 | 10,000 |
| 1987/08/17 | 1,170 | 1,180 | 1,160 | 1,160 | 9,000 |
| 1987/08/13 | 1,150 | 1,160 | 1,140 | 1,140 | 6,000 |
| 1987/08/12 | 1,200 | 1,200 | 1,160 | 1,160 | 3,000 |
| 1987/08/11 | 1,170 | 1,190 | 1,170 | 1,190 | 2,000 |
| 1987/08/10 | 1,160 | 1,190 | 1,160 | 1,190 | 3,000 |
| 1987/08/07 | 1,190 | 1,190 | 1,160 | 1,160 | 7,000 |
| 1987/08/06 | 1,200 | 1,200 | 1,190 | 1,190 | 9,000 |
| 1987/08/05 | 1,160 | 1,200 | 1,160 | 1,200 | 5,000 |
| 1987/08/04 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1987/08/03 | 1,200 | 1,200 | 1,200 | 1,200 | 9,000 |
| 1987/08/01 | 1,240 | 1,240 | 1,200 | 1,200 | 2,000 |
| 1987/07/31 | 1,210 | 1,250 | 1,210 | 1,250 | 7,000 |
| 1987/07/30 | 1,240 | 1,250 | 1,200 | 1,200 | 4,000 |
| 1987/07/29 | 1,250 | 1,270 | 1,250 | 1,250 | 13,000 |
| 1987/07/28 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 |
| 1987/07/27 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
| 1987/07/25 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 1987/07/24 | 1,210 | 1,270 | 1,210 | 1,270 | 9,000 |
| 1987/07/23 | 1,200 | 1,230 | 1,200 | 1,230 | 8,000 |
| 1987/07/22 | 1,230 | 1,230 | 1,230 | 1,230 | 12,000 |
| 1987/07/21 | 1,290 | 1,290 | 1,250 | 1,270 | 15,000 |
| 1987/07/20 | 1,300 | 1,300 | 1,290 | 1,290 | 13,000 |
| 1987/07/17 | 1,290 | 1,300 | 1,290 | 1,290 | 24,000 |
| 1987/07/16 | 1,290 | 1,320 | 1,280 | 1,280 | 10,000 |
| 1987/07/15 | 1,350 | 1,370 | 1,280 | 1,300 | 47,000 |
| 1987/07/14 | 1,300 | 1,360 | 1,280 | 1,350 | 56,000 |
| 1987/07/13 | 1,280 | 1,300 | 1,280 | 1,300 | 25,000 |
| 1987/07/10 | 1,260 | 1,360 | 1,260 | 1,330 | 53,000 |
| 1987/07/09 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1987/07/08 | 1,260 | 1,270 | 1,260 | 1,260 | 5,000 |
| 1987/07/07 | 1,290 | 1,290 | 1,260 | 1,260 | 15,000 |
| 1987/07/06 | 1,280 | 1,280 | 1,270 | 1,270 | 21,000 |
| 1987/07/04 | 1,270 | 1,280 | 1,240 | 1,240 | 21,000 |
| 1987/07/03 | 1,280 | 1,290 | 1,270 | 1,280 | 64,000 |
| 1987/07/02 | 1,240 | 1,290 | 1,240 | 1,260 | 62,000 |
| 1987/07/01 | 1,270 | 1,270 | 1,240 | 1,240 | 15,000 |
| 1987/06/30 | 1,270 | 1,270 | 1,250 | 1,270 | 21,000 |
| 1987/06/29 | 1,270 | 1,270 | 1,250 | 1,250 | 10,000 |
| 1987/06/27 | 1,290 | 1,300 | 1,270 | 1,270 | 23,000 |
| 1987/06/26 | 1,290 | 1,370 | 1,270 | 1,270 | 66,000 |
| 1987/06/25 | 1,280 | 1,300 | 1,250 | 1,270 | 41,000 |
| 1987/06/24 | 1,230 | 1,270 | 1,230 | 1,270 | 33,000 |
| 1987/06/22 | 1,330 | 1,330 | 1,270 | 1,270 | 31,000 |
| 1987/06/19 | 1,390 | 1,390 | 1,330 | 1,330 | 122,000 |
| 1987/06/18 | 1,320 | 1,390 | 1,280 | 1,370 | 351,000 |
| 1987/06/17 | 1,240 | 1,320 | 1,200 | 1,320 | 138,000 |
| 1987/06/16 | 1,240 | 1,250 | 1,180 | 1,240 | 63,000 |
| 1987/06/15 | 1,200 | 1,250 | 1,200 | 1,250 | 51,000 |
| 1987/06/12 | 1,150 | 1,210 | 1,150 | 1,200 | 61,000 |
| 1987/06/11 | 1,130 | 1,150 | 1,130 | 1,150 | 8,000 |
| 1987/06/10 | 1,170 | 1,190 | 1,150 | 1,150 | 42,000 |
| 1987/06/09 | 1,100 | 1,180 | 1,100 | 1,180 | 21,000 |
| 1987/06/08 | 1,080 | 1,090 | 1,050 | 1,050 | 5,000 |
| 1987/06/06 | 1,060 | 1,070 | 1,040 | 1,040 | 5,000 |
| 1987/06/05 | 1,010 | 1,040 | 1,000 | 1,040 | 25,000 |
| 1987/06/04 | 1,000 | 1,040 | 1,000 | 1,030 | 12,000 |
| 1987/06/03 | 1,020 | 1,020 | 1,000 | 1,000 | 6,000 |
| 1987/06/02 | 1,060 | 1,060 | 1,040 | 1,040 | 4,000 |
| 1987/06/01 | 1,050 | 1,050 | 1,040 | 1,040 | 3,000 |
| 1987/05/30 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1987/05/29 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 1987/05/28 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 |
| 1987/05/27 | 1,080 | 1,080 | 1,050 | 1,080 | 23,000 |
| 1987/05/26 | 1,090 | 1,090 | 1,060 | 1,060 | 3,000 |
| 1987/05/25 | 1,090 | 1,100 | 1,070 | 1,090 | 16,000 |
| 1987/05/23 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1987/05/22 | 1,100 | 1,100 | 1,090 | 1,090 | 4,000 |
| 1987/05/21 | 1,100 | 1,100 | 1,090 | 1,090 | 11,000 |
| 1987/05/20 | 1,100 | 1,100 | 1,070 | 1,100 | 7,000 |
| 1987/05/19 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1987/05/18 | 1,140 | 1,150 | 1,100 | 1,100 | 9,000 |
| 1987/05/15 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 1987/05/14 | 1,130 | 1,130 | 1,090 | 1,100 | 12,000 |
| 1987/05/13 | 1,140 | 1,170 | 1,100 | 1,100 | 13,000 |
| 1987/05/12 | 1,200 | 1,210 | 1,140 | 1,140 | 17,000 |
| 1987/05/11 | 1,200 | 1,250 | 1,190 | 1,200 | 60,000 |
| 1987/05/08 | 1,180 | 1,200 | 1,140 | 1,190 | 60,000 |
| 1987/05/07 | 1,140 | 1,170 | 1,130 | 1,160 | 71,000 |
| 1987/05/06 | 1,180 | 1,180 | 1,110 | 1,110 | 5,000 |
| 1987/05/02 | 1,100 | 1,160 | 1,090 | 1,160 | 32,000 |
| 1987/05/01 | 1,080 | 1,080 | 1,080 | 1,080 | 6,000 |
| 1987/04/30 | 1,090 | 1,100 | 1,070 | 1,100 | 9,000 |
| 1987/04/28 | 1,120 | 1,170 | 1,090 | 1,110 | 22,000 |
| 1987/04/27 | 1,120 | 1,170 | 1,110 | 1,150 | 45,000 |
| 1987/04/25 | 1,150 | 1,160 | 1,130 | 1,130 | 20,000 |
| 1987/04/24 | 1,190 | 1,200 | 1,150 | 1,160 | 79,000 |
| 1987/04/23 | 1,170 | 1,200 | 1,140 | 1,160 | 70,000 |
| 1987/04/22 | 1,090 | 1,250 | 1,080 | 1,250 | 378,000 |
| 1987/04/21 | 990 | 1,100 | 990 | 1,090 | 109,000 |
| 1987/04/20 | 1,030 | 1,040 | 999 | 999 | 18,000 |
| 1987/04/17 | 970 | 1,000 | 970 | 1,000 | 19,000 |
| 1987/04/16 | 940 | 951 | 940 | 951 | 4,000 |
| 1987/04/15 | 920 | 930 | 920 | 930 | 23,000 |
| 1987/04/14 | 910 | 920 | 910 | 920 | 49,000 |
| 1987/04/13 | 910 | 920 | 910 | 920 | 2,000 |
| 1987/04/10 | 880 | 900 | 880 | 900 | 12,000 |
| 1987/04/09 | 872 | 872 | 870 | 870 | 3,000 |
| 1987/04/08 | 881 | 881 | 881 | 881 | 5,000 |
| 1987/04/06 | 885 | 890 | 861 | 861 | 16,000 |
| 1987/04/04 | 900 | 915 | 900 | 900 | 24,000 |
| 1987/04/03 | 865 | 871 | 865 | 871 | 16,000 |
| 1987/04/02 | 875 | 875 | 864 | 864 | 58,000 |
| 1987/03/31 | 940 | 945 | 940 | 945 | 20,000 |
| 1987/03/30 | 965 | 965 | 960 | 960 | 7,000 |
| 1987/03/28 | 975 | 975 | 975 | 975 | 2,000 |
| 1987/03/27 | 950 | 960 | 950 | 960 | 8,000 |
| 1987/03/26 | 995 | 995 | 955 | 955 | 10,000 |
| 1987/03/25 | 985 | 1,000 | 985 | 990 | 8,000 |
| 1987/03/24 | 991 | 995 | 990 | 990 | 7,000 |
| 1987/03/23 | 990 | 995 | 990 | 990 | 8,000 |
| 1987/03/20 | 1,000 | 1,000 | 961 | 961 | 20,000 |
| 1987/03/19 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1987/03/18 | 1,010 | 1,010 | 993 | 1,010 | 25,000 |
| 1987/03/17 | 996 | 1,030 | 996 | 1,010 | 34,000 |
| 1987/03/16 | 986 | 986 | 975 | 986 | 24,000 |
| 1987/03/13 | 970 | 986 | 969 | 970 | 31,000 |
| 1987/03/12 | 960 | 970 | 960 | 970 | 9,000 |
| 1987/03/11 | 970 | 970 | 959 | 970 | 15,000 |
| 1987/03/10 | 981 | 981 | 981 | 981 | 21,000 |
| 1987/03/09 | 951 | 970 | 950 | 970 | 6,000 |
| 1987/03/07 | 950 | 961 | 950 | 961 | 10,000 |
| 1987/03/06 | 960 | 960 | 950 | 950 | 21,000 |
| 1987/03/05 | 965 | 970 | 965 | 970 | 5,000 |
| 1987/03/04 | 980 | 980 | 975 | 975 | 32,000 |
| 1987/03/02 | 960 | 980 | 960 | 980 | 12,000 |
| 1987/02/28 | 970 | 990 | 970 | 980 | 25,000 |
| 1987/02/27 | 989 | 990 | 989 | 990 | 9,000 |
| 1987/02/26 | 990 | 990 | 980 | 990 | 142,000 |
| 1987/02/25 | 979 | 990 | 978 | 990 | 16,000 |
| 1987/02/24 | 979 | 980 | 979 | 979 | 6,000 |
| 1987/02/23 | 980 | 990 | 980 | 989 | 3,000 |
| 1987/02/20 | 980 | 980 | 980 | 980 | 3,000 |
| 1987/02/19 | 1,000 | 1,000 | 975 | 975 | 23,000 |
| 1987/02/18 | 1,010 | 1,010 | 1,000 | 1,000 | 8,000 |
| 1987/02/17 | 1,040 | 1,050 | 1,020 | 1,040 | 14,000 |
| 1987/02/16 | 1,030 | 1,030 | 1,020 | 1,030 | 14,000 |
| 1987/02/13 | 1,000 | 1,030 | 985 | 1,020 | 23,000 |
| 1987/02/12 | 1,010 | 1,050 | 1,000 | 1,050 | 29,000 |
| 1987/02/10 | 990 | 1,000 | 990 | 1,000 | 23,000 |
| 1987/02/09 | 1,000 | 1,000 | 980 | 980 | 9,000 |
| 1987/02/07 | 990 | 1,000 | 990 | 1,000 | 55,000 |
| 1987/02/06 | 970 | 980 | 955 | 980 | 11,000 |
| 1987/02/05 | 1,000 | 1,010 | 990 | 990 | 38,000 |
| 1987/02/04 | 940 | 990 | 940 | 990 | 33,000 |
| 1987/02/03 | 920 | 940 | 919 | 940 | 23,000 |
| 1987/02/02 | 925 | 925 | 925 | 925 | 10,000 |
| 1987/01/31 | 910 | 930 | 900 | 930 | 20,000 |
| 1987/01/30 | 887 | 920 | 887 | 915 | 25,000 |
| 1987/01/29 | 908 | 908 | 885 | 885 | 3,000 |
| 1987/01/28 | 910 | 920 | 900 | 920 | 46,000 |
| 1987/01/27 | 881 | 900 | 880 | 900 | 45,000 |
| 1987/01/26 | 870 | 880 | 870 | 880 | 29,000 |
| 1987/01/23 | 820 | 821 | 819 | 820 | 5,000 |
| 1987/01/22 | 820 | 820 | 820 | 820 | 6,000 |
| 1987/01/21 | 810 | 820 | 810 | 820 | 7,000 |
| 1987/01/20 | 820 | 820 | 820 | 820 | 2,000 |
| 1987/01/19 | 822 | 822 | 820 | 820 | 4,000 |
| 1987/01/14 | 820 | 820 | 820 | 820 | 3,000 |
| 1987/01/13 | 820 | 820 | 809 | 820 | 4,000 |
| 1987/01/09 | 820 | 821 | 820 | 820 | 8,000 |
| 1987/01/08 | 820 | 820 | 820 | 820 | 8,000 |
| 1987/01/07 | 815 | 815 | 815 | 815 | 2,000 |
| 1987/01/06 | 822 | 822 | 815 | 815 | 3,000 |
| 1987/01/05 | 820 | 820 | 820 | 820 | 4,000 |