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 |
---|---|---|---|---|---|
1993/12/30 | 610 | 620 | 610 | 620 | 9,000 |
1993/12/29 | 620 | 621 | 610 | 610 | 13,000 |
1993/12/28 | 625 | 625 | 620 | 620 | 27,000 |
1993/12/27 | 655 | 655 | 631 | 631 | 12,000 |
1993/12/24 | 660 | 660 | 650 | 660 | 11,000 |
1993/12/22 | 635 | 656 | 635 | 650 | 20,000 |
1993/12/21 | 651 | 651 | 630 | 635 | 26,000 |
1993/12/20 | 680 | 680 | 652 | 659 | 34,000 |
1993/12/17 | 699 | 699 | 681 | 681 | 31,000 |
1993/12/16 | 719 | 740 | 701 | 701 | 105,000 |
1993/12/15 | 630 | 699 | 630 | 699 | 113,000 |
1993/12/14 | 600 | 620 | 600 | 620 | 23,000 |
1993/12/13 | 580 | 600 | 580 | 600 | 19,000 |
1993/12/10 | 570 | 600 | 565 | 580 | 16,000 |
1993/12/09 | 560 | 562 | 560 | 560 | 29,000 |
1993/12/08 | 560 | 560 | 555 | 560 | 3,000 |
1993/12/07 | 550 | 570 | 550 | 570 | 5,000 |
1993/12/06 | 590 | 590 | 560 | 570 | 17,000 |
1993/12/03 | 593 | 597 | 580 | 580 | 31,000 |
1993/12/02 | 565 | 605 | 565 | 584 | 90,000 |
1993/12/01 | 530 | 555 | 526 | 555 | 95,000 |
1993/11/30 | 530 | 530 | 520 | 525 | 14,000 |
1993/11/26 | 597 | 597 | 597 | 597 | 2,000 |
1993/11/25 | 610 | 610 | 610 | 610 | 3,000 |
1993/11/22 | 650 | 650 | 634 | 640 | 5,000 |
1993/11/19 | 650 | 650 | 650 | 650 | 1,000 |
1993/11/18 | 651 | 651 | 650 | 650 | 5,000 |
1993/11/16 | 670 | 689 | 670 | 689 | 3,000 |
1993/11/15 | 683 | 683 | 670 | 670 | 3,000 |
1993/11/12 | 651 | 683 | 650 | 683 | 11,000 |
1993/11/11 | 660 | 660 | 650 | 650 | 3,000 |
1993/11/09 | 690 | 690 | 690 | 690 | 1,000 |
1993/11/08 | 684 | 684 | 684 | 684 | 3,000 |
1993/11/05 | 681 | 686 | 681 | 686 | 10,000 |
1993/11/04 | 721 | 735 | 721 | 721 | 5,000 |
1993/11/02 | 741 | 741 | 741 | 741 | 1,000 |
1993/11/01 | 742 | 742 | 742 | 742 | 2,000 |
1993/10/28 | 752 | 752 | 752 | 752 | 1,000 |
1993/10/27 | 740 | 790 | 740 | 753 | 133,000 |
1993/10/26 | 720 | 750 | 720 | 750 | 47,000 |
1993/10/25 | 710 | 730 | 710 | 730 | 65,000 |
1993/10/22 | 740 | 740 | 717 | 717 | 5,000 |
1993/10/21 | 750 | 750 | 740 | 740 | 6,000 |
1993/10/20 | 761 | 761 | 751 | 760 | 6,000 |
1993/10/19 | 750 | 751 | 750 | 751 | 2,000 |
1993/10/18 | 770 | 770 | 770 | 770 | 1,000 |
1993/10/15 | 753 | 770 | 753 | 770 | 5,000 |
1993/10/14 | 747 | 759 | 747 | 759 | 33,000 |
1993/10/13 | 720 | 727 | 720 | 727 | 5,000 |
1993/10/12 | 738 | 750 | 716 | 716 | 18,000 |
1993/10/08 | 748 | 748 | 748 | 748 | 2,000 |
1993/10/07 | 735 | 753 | 735 | 749 | 7,000 |
1993/10/06 | 741 | 754 | 735 | 735 | 10,000 |
1993/10/05 | 740 | 756 | 740 | 741 | 11,000 |
1993/10/04 | 735 | 750 | 735 | 750 | 8,000 |
1993/10/01 | 725 | 725 | 700 | 715 | 23,000 |
1993/09/30 | 745 | 745 | 720 | 730 | 15,000 |
1993/09/29 | 755 | 755 | 740 | 750 | 16,000 |
1993/09/28 | 761 | 762 | 750 | 750 | 18,000 |
1993/09/27 | 771 | 771 | 765 | 765 | 9,000 |
1993/09/24 | 795 | 795 | 788 | 788 | 25,000 |
1993/09/22 | 770 | 780 | 770 | 770 | 260,000 |
1993/09/21 | 760 | 770 | 760 | 770 | 246,000 |
1993/09/20 | 790 | 790 | 760 | 760 | 123,000 |
1993/09/17 | 790 | 798 | 775 | 798 | 15,000 |
1993/09/16 | 788 | 790 | 786 | 790 | 103,000 |
1993/09/14 | 770 | 770 | 770 | 770 | 4,000 |
1993/09/13 | 798 | 798 | 798 | 798 | 2,000 |
1993/09/10 | 770 | 780 | 770 | 780 | 6,000 |
1993/09/09 | 795 | 795 | 780 | 780 | 6,000 |
1993/09/08 | 777 | 795 | 775 | 795 | 11,000 |
1993/09/07 | 776 | 776 | 776 | 776 | 1,000 |
1993/09/06 | 800 | 800 | 771 | 771 | 7,000 |
1993/09/03 | 804 | 805 | 790 | 805 | 16,000 |
1993/09/02 | 805 | 808 | 805 | 808 | 2,000 |
1993/09/01 | 787 | 787 | 787 | 787 | 7,000 |
1993/08/31 | 800 | 810 | 800 | 810 | 17,000 |
1993/08/30 | 795 | 809 | 795 | 800 | 19,000 |
1993/08/27 | 751 | 776 | 746 | 776 | 28,000 |
1993/08/26 | 751 | 751 | 740 | 750 | 5,000 |
1993/08/25 | 770 | 770 | 750 | 751 | 11,000 |
1993/08/24 | 770 | 770 | 770 | 770 | 11,000 |
1993/08/23 | 780 | 780 | 775 | 775 | 9,000 |
1993/08/20 | 786 | 786 | 780 | 780 | 10,000 |
1993/08/19 | 785 | 787 | 785 | 786 | 12,000 |
1993/08/18 | 785 | 790 | 785 | 785 | 8,000 |
1993/08/17 | 786 | 790 | 786 | 787 | 7,000 |
1993/08/16 | 793 | 793 | 785 | 785 | 9,000 |
1993/08/13 | 805 | 805 | 800 | 800 | 7,000 |
1993/08/12 | 793 | 805 | 793 | 805 | 8,000 |
1993/08/11 | 790 | 791 | 785 | 791 | 24,000 |
1993/08/10 | 801 | 801 | 800 | 800 | 11,000 |
1993/08/09 | 800 | 800 | 800 | 800 | 9,000 |
1993/08/06 | 811 | 811 | 800 | 800 | 22,000 |
1993/08/05 | 812 | 812 | 811 | 811 | 2,000 |
1993/08/04 | 801 | 810 | 801 | 806 | 13,000 |
1993/08/03 | 817 | 817 | 800 | 810 | 9,000 |
1993/08/02 | 830 | 838 | 830 | 838 | 3,000 |
1993/07/30 | 841 | 841 | 835 | 835 | 20,000 |
1993/07/29 | 826 | 840 | 820 | 840 | 23,000 |
1993/07/28 | 816 | 830 | 806 | 806 | 18,000 |
1993/07/27 | 815 | 820 | 815 | 820 | 11,000 |
1993/07/26 | 800 | 815 | 800 | 815 | 19,000 |
1993/07/23 | 835 | 835 | 820 | 830 | 26,000 |
1993/07/22 | 830 | 840 | 830 | 840 | 19,000 |
1993/07/21 | 850 | 850 | 830 | 830 | 25,000 |
1993/07/20 | 856 | 856 | 840 | 850 | 9,000 |
1993/07/19 | 890 | 890 | 866 | 866 | 17,000 |
1993/07/16 | 881 | 889 | 880 | 880 | 64,000 |
1993/07/15 | 900 | 900 | 885 | 885 | 90,000 |
1993/07/14 | 845 | 900 | 845 | 899 | 142,000 |
1993/07/13 | 835 | 845 | 835 | 837 | 23,000 |
1993/07/12 | 830 | 841 | 820 | 835 | 22,000 |
1993/07/09 | 845 | 845 | 830 | 835 | 67,000 |
1993/07/08 | 850 | 850 | 832 | 845 | 30,000 |
1993/07/07 | 839 | 850 | 835 | 850 | 64,000 |
1993/07/06 | 850 | 850 | 835 | 841 | 42,000 |
1993/07/05 | 863 | 863 | 830 | 830 | 32,000 |
1993/07/02 | 884 | 884 | 851 | 873 | 82,000 |
1993/07/01 | 853 | 885 | 853 | 879 | 110,000 |
1993/06/30 | 865 | 890 | 850 | 853 | 114,000 |
1993/06/29 | 904 | 904 | 868 | 875 | 295,000 |
1993/06/28 | 840 | 904 | 825 | 904 | 390,000 |
1993/06/25 | 806 | 820 | 785 | 820 | 222,000 |
1993/06/24 | 700 | 751 | 695 | 751 | 52,000 |
1993/06/23 | 701 | 707 | 700 | 700 | 34,000 |
1993/06/22 | 682 | 700 | 660 | 700 | 41,000 |
1993/06/21 | 720 | 720 | 683 | 683 | 29,000 |
1993/06/18 | 720 | 720 | 710 | 720 | 21,000 |
1993/06/17 | 675 | 720 | 675 | 715 | 26,000 |
1993/06/16 | 669 | 670 | 662 | 670 | 32,000 |
1993/06/15 | 725 | 725 | 690 | 690 | 39,000 |
1993/06/14 | 730 | 732 | 721 | 730 | 42,000 |
1993/06/11 | 750 | 750 | 731 | 742 | 25,000 |
1993/06/10 | 780 | 780 | 760 | 761 | 14,000 |
1993/06/08 | 810 | 810 | 780 | 780 | 39,000 |
1993/06/07 | 800 | 810 | 800 | 810 | 38,000 |
1993/06/04 | 775 | 805 | 775 | 800 | 48,000 |
1993/06/03 | 780 | 789 | 769 | 775 | 45,000 |
1993/06/02 | 819 | 819 | 790 | 790 | 37,000 |
1993/06/01 | 796 | 814 | 790 | 814 | 97,000 |
1993/05/31 | 780 | 797 | 780 | 797 | 57,000 |
1993/05/28 | 750 | 760 | 740 | 760 | 75,000 |
1993/05/27 | 738 | 750 | 730 | 750 | 96,000 |
1993/05/26 | 721 | 730 | 713 | 718 | 48,000 |
1993/05/25 | 699 | 731 | 695 | 715 | 134,000 |
1993/05/21 | 600 | 619 | 596 | 619 | 25,000 |
1993/05/20 | 620 | 620 | 598 | 598 | 15,000 |
1993/05/19 | 585 | 611 | 585 | 610 | 15,000 |
1993/05/18 | 611 | 620 | 581 | 581 | 42,000 |
1993/05/17 | 610 | 620 | 600 | 610 | 86,000 |
1993/05/14 | 600 | 614 | 600 | 610 | 27,000 |
1993/05/13 | 610 | 610 | 601 | 610 | 25,000 |
1993/05/12 | 600 | 642 | 600 | 620 | 71,000 |
1993/05/11 | 560 | 600 | 560 | 600 | 61,000 |
1993/05/10 | 541 | 550 | 541 | 550 | 9,000 |
1993/05/07 | 521 | 540 | 520 | 540 | 23,000 |
1993/05/06 | 530 | 530 | 515 | 520 | 12,000 |
1993/04/30 | 500 | 515 | 499 | 511 | 37,000 |
1993/04/28 | 490 | 500 | 489 | 500 | 50,000 |
1993/04/27 | 472 | 484 | 472 | 484 | 11,000 |
1993/04/26 | 484 | 484 | 478 | 478 | 14,000 |
1993/04/23 | 498 | 498 | 486 | 486 | 6,000 |
1993/04/22 | 505 | 505 | 498 | 498 | 15,000 |
1993/04/21 | 510 | 510 | 500 | 500 | 21,000 |
1993/04/20 | 511 | 520 | 511 | 515 | 22,000 |
1993/04/19 | 522 | 530 | 515 | 530 | 37,000 |
1993/04/16 | 528 | 540 | 520 | 521 | 60,000 |
1993/04/15 | 515 | 525 | 515 | 516 | 80,000 |
1993/04/14 | 495 | 510 | 495 | 498 | 81,000 |
1993/04/13 | 472 | 480 | 472 | 476 | 25,000 |
1993/04/12 | 479 | 484 | 473 | 474 | 58,000 |
1993/04/09 | 460 | 474 | 460 | 470 | 72,000 |
1993/04/08 | 455 | 455 | 448 | 450 | 12,000 |
1993/04/07 | 450 | 450 | 440 | 441 | 11,000 |
1993/04/06 | 449 | 450 | 445 | 450 | 27,000 |
1993/04/05 | 438 | 440 | 436 | 440 | 44,000 |
1993/04/02 | 440 | 449 | 436 | 436 | 54,000 |
1993/04/01 | 445 | 445 | 435 | 435 | 14,000 |
1993/03/31 | 445 | 445 | 439 | 440 | 37,000 |
1993/03/30 | 435 | 440 | 435 | 440 | 13,000 |
1993/03/29 | 416 | 420 | 416 | 420 | 10,000 |
1993/03/26 | 405 | 410 | 405 | 406 | 6,000 |
1993/03/25 | 400 | 401 | 395 | 401 | 14,000 |
1993/03/24 | 411 | 411 | 401 | 405 | 18,000 |
1993/03/23 | 412 | 412 | 411 | 411 | 2,000 |
1993/03/22 | 420 | 420 | 412 | 412 | 7,000 |
1993/03/19 | 411 | 420 | 411 | 419 | 16,000 |
1993/03/18 | 401 | 410 | 400 | 410 | 12,000 |
1993/03/17 | 400 | 400 | 399 | 399 | 8,000 |
1993/03/16 | 405 | 405 | 400 | 400 | 8,000 |
1993/03/15 | 390 | 395 | 390 | 390 | 10,000 |
1993/03/12 | 404 | 404 | 400 | 400 | 11,000 |
1993/03/11 | 404 | 404 | 401 | 404 | 3,000 |
1993/03/10 | 409 | 415 | 409 | 415 | 4,000 |
1993/03/09 | 401 | 409 | 401 | 409 | 5,000 |
1993/03/08 | 383 | 389 | 380 | 389 | 13,000 |
1993/03/05 | 391 | 391 | 388 | 389 | 15,000 |
1993/03/04 | 392 | 392 | 390 | 391 | 4,000 |
1993/03/03 | 398 | 401 | 390 | 390 | 9,000 |
1993/03/02 | 398 | 400 | 398 | 400 | 5,000 |
1993/03/01 | 406 | 406 | 400 | 400 | 33,000 |
1993/02/26 | 415 | 415 | 414 | 414 | 5,000 |
1993/02/25 | 415 | 421 | 415 | 420 | 8,000 |
1993/02/24 | 417 | 417 | 415 | 415 | 3,000 |
1993/02/23 | 416 | 420 | 416 | 420 | 4,000 |
1993/02/22 | 415 | 415 | 415 | 415 | 4,000 |
1993/02/19 | 413 | 413 | 412 | 412 | 19,000 |
1993/02/18 | 412 | 412 | 411 | 412 | 8,000 |
1993/02/17 | 411 | 411 | 411 | 411 | 2,000 |
1993/02/16 | 415 | 415 | 411 | 411 | 18,000 |
1993/02/15 | 415 | 415 | 415 | 415 | 13,000 |
1993/02/12 | 412 | 415 | 410 | 415 | 14,000 |
1993/02/10 | 411 | 411 | 411 | 411 | 2,000 |
1993/02/09 | 415 | 415 | 412 | 412 | 5,000 |
1993/02/08 | 420 | 420 | 415 | 415 | 10,000 |
1993/02/05 | 420 | 425 | 418 | 420 | 20,000 |
1993/02/04 | 437 | 440 | 415 | 415 | 26,000 |
1993/02/03 | 420 | 440 | 420 | 436 | 36,000 |
1993/02/02 | 416 | 416 | 405 | 415 | 44,000 |
1993/02/01 | 416 | 416 | 406 | 406 | 10,000 |
1993/01/29 | 407 | 407 | 406 | 406 | 8,000 |
1993/01/28 | 405 | 405 | 405 | 405 | 3,000 |
1993/01/26 | 405 | 405 | 405 | 405 | 1,000 |
1993/01/25 | 427 | 427 | 427 | 427 | 1,000 |
1993/01/22 | 429 | 430 | 429 | 430 | 6,000 |
1993/01/21 | 435 | 435 | 433 | 433 | 3,000 |
1993/01/20 | 435 | 438 | 435 | 435 | 10,000 |
1993/01/19 | 433 | 435 | 432 | 435 | 20,000 |
1993/01/18 | 425 | 430 | 425 | 430 | 12,000 |
1993/01/14 | 410 | 420 | 410 | 420 | 12,000 |
1993/01/13 | 415 | 415 | 410 | 410 | 4,000 |
1993/01/12 | 414 | 420 | 414 | 415 | 6,000 |
1993/01/11 | 435 | 435 | 429 | 429 | 3,000 |
1993/01/08 | 455 | 455 | 435 | 435 | 16,000 |
1993/01/07 | 425 | 450 | 425 | 450 | 24,000 |
1993/01/06 | 423 | 423 | 423 | 423 | 2,000 |
1993/01/04 | 430 | 430 | 430 | 430 | 8,000 |