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 |
|---|---|---|---|---|---|
| 1994/12/30 | 1,350 | 1,360 | 1,320 | 1,360 | 17,000 |
| 1994/12/29 | 1,310 | 1,370 | 1,310 | 1,350 | 24,000 |
| 1994/12/28 | 1,400 | 1,400 | 1,310 | 1,310 | 24,000 |
| 1994/12/27 | 1,380 | 1,390 | 1,370 | 1,380 | 72,000 |
| 1994/12/26 | 1,360 | 1,380 | 1,350 | 1,370 | 70,000 |
| 1994/12/22 | 1,340 | 1,350 | 1,330 | 1,340 | 27,000 |
| 1994/12/21 | 1,260 | 1,350 | 1,260 | 1,320 | 62,000 |
| 1994/12/20 | 1,280 | 1,300 | 1,270 | 1,280 | 47,000 |
| 1994/12/19 | 1,300 | 1,300 | 1,250 | 1,290 | 30,000 |
| 1994/12/16 | 1,310 | 1,330 | 1,290 | 1,290 | 21,000 |
| 1994/12/15 | 1,330 | 1,330 | 1,300 | 1,320 | 49,000 |
| 1994/12/14 | 1,360 | 1,360 | 1,330 | 1,350 | 35,000 |
| 1994/12/13 | 1,390 | 1,400 | 1,350 | 1,360 | 34,000 |
| 1994/12/12 | 1,390 | 1,390 | 1,360 | 1,370 | 20,000 |
| 1994/12/09 | 1,400 | 1,420 | 1,380 | 1,380 | 36,000 |
| 1994/12/08 | 1,430 | 1,440 | 1,410 | 1,410 | 24,000 |
| 1994/12/07 | 1,450 | 1,460 | 1,430 | 1,450 | 26,000 |
| 1994/12/06 | 1,450 | 1,450 | 1,440 | 1,440 | 18,000 |
| 1994/12/05 | 1,460 | 1,490 | 1,440 | 1,440 | 28,000 |
| 1994/12/02 | 1,480 | 1,480 | 1,450 | 1,460 | 26,000 |
| 1994/12/01 | 1,460 | 1,500 | 1,450 | 1,460 | 43,000 |
| 1994/11/30 | 1,440 | 1,470 | 1,430 | 1,440 | 47,000 |
| 1994/11/29 | 1,390 | 1,440 | 1,390 | 1,410 | 38,000 |
| 1994/11/28 | 1,390 | 1,430 | 1,380 | 1,390 | 51,000 |
| 1994/11/25 | 1,390 | 1,410 | 1,390 | 1,400 | 22,000 |
| 1994/11/24 | 1,430 | 1,430 | 1,380 | 1,410 | 28,000 |
| 1994/11/22 | 1,500 | 1,500 | 1,450 | 1,460 | 55,000 |
| 1994/11/21 | 1,570 | 1,570 | 1,480 | 1,530 | 42,000 |
| 1994/11/18 | 1,540 | 1,570 | 1,500 | 1,570 | 36,000 |
| 1994/11/17 | 1,570 | 1,570 | 1,550 | 1,550 | 41,000 |
| 1994/11/16 | 1,630 | 1,630 | 1,560 | 1,590 | 56,000 |
| 1994/11/15 | 1,630 | 1,650 | 1,600 | 1,620 | 67,000 |
| 1994/11/14 | 1,680 | 1,680 | 1,630 | 1,660 | 13,000 |
| 1994/11/11 | 1,680 | 1,720 | 1,650 | 1,690 | 86,000 |
| 1994/11/10 | 1,650 | 1,700 | 1,620 | 1,690 | 110,000 |
| 1994/11/09 | 1,680 | 1,720 | 1,620 | 1,680 | 195,000 |
| 1994/11/08 | 1,630 | 1,660 | 1,630 | 1,650 | 77,000 |
| 1994/11/07 | 1,680 | 1,700 | 1,610 | 1,630 | 69,000 |
| 1994/11/04 | 1,760 | 1,780 | 1,690 | 1,700 | 245,000 |
| 1994/11/02 | 1,740 | 1,800 | 1,700 | 1,750 | 560,000 |
| 1994/11/01 | 1,630 | 1,780 | 1,630 | 1,730 | 519,000 |
| 1994/10/31 | 1,630 | 1,640 | 1,610 | 1,620 | 70,000 |
| 1994/10/28 | 1,590 | 1,630 | 1,570 | 1,610 | 87,000 |
| 1994/10/27 | 1,560 | 1,580 | 1,530 | 1,580 | 50,000 |
| 1994/10/26 | 1,550 | 1,560 | 1,510 | 1,560 | 38,000 |
| 1994/10/25 | 1,500 | 1,540 | 1,470 | 1,540 | 27,000 |
| 1994/10/24 | 1,560 | 1,570 | 1,530 | 1,530 | 20,000 |
| 1994/10/21 | 1,570 | 1,590 | 1,550 | 1,560 | 30,000 |
| 1994/10/20 | 1,620 | 1,630 | 1,580 | 1,580 | 82,000 |
| 1994/10/19 | 1,590 | 1,650 | 1,590 | 1,590 | 359,000 |
| 1994/10/18 | 1,490 | 1,590 | 1,480 | 1,580 | 246,000 |
| 1994/10/17 | 1,460 | 1,480 | 1,460 | 1,470 | 48,000 |
| 1994/10/14 | 1,430 | 1,470 | 1,420 | 1,460 | 21,000 |
| 1994/10/13 | 1,430 | 1,440 | 1,420 | 1,420 | 12,000 |
| 1994/10/12 | 1,420 | 1,440 | 1,420 | 1,420 | 4,000 |
| 1994/10/11 | 1,440 | 1,440 | 1,400 | 1,400 | 4,000 |
| 1994/10/07 | 1,440 | 1,440 | 1,400 | 1,400 | 11,000 |
| 1994/10/06 | 1,450 | 1,450 | 1,400 | 1,400 | 15,000 |
| 1994/10/05 | 1,410 | 1,470 | 1,410 | 1,450 | 25,000 |
| 1994/10/04 | 1,430 | 1,450 | 1,400 | 1,400 | 29,000 |
| 1994/10/03 | 1,480 | 1,500 | 1,430 | 1,430 | 46,000 |
| 1994/09/30 | 1,490 | 1,570 | 1,460 | 1,460 | 153,000 |
| 1994/09/29 | 1,410 | 1,500 | 1,400 | 1,500 | 65,000 |
| 1994/09/28 | 1,400 | 1,430 | 1,400 | 1,430 | 23,000 |
| 1994/09/27 | 1,410 | 1,450 | 1,410 | 1,440 | 18,000 |
| 1994/09/26 | 1,410 | 1,420 | 1,390 | 1,390 | 68,000 |
| 1994/09/22 | 1,410 | 1,450 | 1,390 | 1,450 | 23,000 |
| 1994/09/21 | 1,410 | 1,430 | 1,390 | 1,430 | 36,000 |
| 1994/09/20 | 1,430 | 1,430 | 1,410 | 1,430 | 39,000 |
| 1994/09/19 | 1,430 | 1,450 | 1,430 | 1,440 | 45,000 |
| 1994/09/16 | 1,440 | 1,450 | 1,430 | 1,450 | 19,000 |
| 1994/09/14 | 1,430 | 1,460 | 1,430 | 1,450 | 54,000 |
| 1994/09/13 | 1,430 | 1,430 | 1,420 | 1,430 | 17,000 |
| 1994/09/12 | 1,450 | 1,450 | 1,440 | 1,450 | 12,000 |
| 1994/09/09 | 1,410 | 1,500 | 1,410 | 1,470 | 81,000 |
| 1994/09/08 | 1,400 | 1,410 | 1,390 | 1,410 | 95,000 |
| 1994/09/07 | 1,380 | 1,420 | 1,380 | 1,420 | 57,000 |
| 1994/09/06 | 1,380 | 1,450 | 1,350 | 1,420 | 45,000 |
| 1994/09/05 | 1,400 | 1,400 | 1,370 | 1,380 | 19,000 |
| 1994/09/02 | 1,360 | 1,430 | 1,350 | 1,410 | 88,000 |
| 1994/09/01 | 1,450 | 1,450 | 1,380 | 1,380 | 108,000 |
| 1994/08/31 | 1,480 | 1,480 | 1,420 | 1,470 | 107,000 |
| 1994/08/30 | 1,520 | 1,520 | 1,430 | 1,500 | 39,000 |
| 1994/08/29 | 1,530 | 1,550 | 1,530 | 1,530 | 14,000 |
| 1994/08/26 | 1,540 | 1,560 | 1,540 | 1,560 | 23,000 |
| 1994/08/25 | 1,560 | 1,560 | 1,540 | 1,560 | 19,000 |
| 1994/08/24 | 1,580 | 1,580 | 1,580 | 1,580 | 21,000 |
| 1994/08/23 | 1,610 | 1,620 | 1,590 | 1,620 | 3,000 |
| 1994/08/22 | 1,650 | 1,650 | 1,640 | 1,640 | 3,000 |
| 1994/08/19 | 1,620 | 1,640 | 1,610 | 1,640 | 5,000 |
| 1994/08/18 | 1,640 | 1,660 | 1,640 | 1,660 | 4,000 |
| 1994/08/17 | 1,670 | 1,690 | 1,650 | 1,690 | 32,000 |
| 1994/08/16 | 1,690 | 1,700 | 1,690 | 1,700 | 10,000 |
| 1994/08/15 | 1,680 | 1,700 | 1,680 | 1,700 | 9,000 |
| 1994/08/12 | 1,630 | 1,690 | 1,630 | 1,690 | 18,000 |
| 1994/08/11 | 1,650 | 1,650 | 1,640 | 1,640 | 3,000 |
| 1994/08/10 | 1,660 | 1,690 | 1,640 | 1,690 | 15,000 |
| 1994/08/09 | 1,640 | 1,690 | 1,640 | 1,690 | 11,000 |
| 1994/08/08 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1994/08/05 | 1,710 | 1,720 | 1,690 | 1,720 | 17,000 |
| 1994/08/04 | 1,690 | 1,720 | 1,670 | 1,720 | 10,000 |
| 1994/08/03 | 1,740 | 1,740 | 1,690 | 1,740 | 27,000 |
| 1994/08/02 | 1,720 | 1,750 | 1,700 | 1,750 | 37,000 |
| 1994/08/01 | 1,740 | 1,740 | 1,660 | 1,720 | 15,000 |
| 1994/07/29 | 1,700 | 1,720 | 1,660 | 1,720 | 57,000 |
| 1994/07/28 | 1,570 | 1,700 | 1,540 | 1,700 | 44,000 |
| 1994/07/27 | 1,620 | 1,620 | 1,550 | 1,600 | 25,000 |
| 1994/07/26 | 1,600 | 1,620 | 1,580 | 1,620 | 32,000 |
| 1994/07/25 | 1,640 | 1,640 | 1,590 | 1,620 | 50,000 |
| 1994/07/22 | 1,680 | 1,680 | 1,650 | 1,650 | 25,000 |
| 1994/07/21 | 1,660 | 1,670 | 1,650 | 1,670 | 20,000 |
| 1994/07/20 | 1,730 | 1,730 | 1,650 | 1,650 | 20,000 |
| 1994/07/19 | 1,620 | 1,700 | 1,620 | 1,700 | 49,000 |
| 1994/07/18 | 1,660 | 1,670 | 1,650 | 1,650 | 32,000 |
| 1994/07/15 | 1,680 | 1,680 | 1,660 | 1,670 | 39,000 |
| 1994/07/14 | 1,690 | 1,720 | 1,660 | 1,700 | 84,000 |
| 1994/07/13 | 1,720 | 1,750 | 1,710 | 1,750 | 91,000 |
| 1994/07/12 | 1,810 | 1,810 | 1,790 | 1,810 | 58,000 |
| 1994/07/11 | 1,820 | 1,820 | 1,780 | 1,820 | 37,000 |
| 1994/07/08 | 1,830 | 1,850 | 1,800 | 1,820 | 140,000 |
| 1994/07/07 | 1,840 | 1,840 | 1,800 | 1,820 | 71,000 |
| 1994/07/06 | 1,800 | 1,850 | 1,800 | 1,840 | 149,000 |
| 1994/07/05 | 1,850 | 1,850 | 1,780 | 1,820 | 89,000 |
| 1994/07/04 | 1,800 | 1,860 | 1,800 | 1,820 | 226,000 |
| 1994/07/01 | 1,730 | 1,810 | 1,730 | 1,800 | 116,000 |
| 1994/06/30 | 1,670 | 1,740 | 1,650 | 1,720 | 79,000 |
| 1994/06/29 | 1,660 | 1,690 | 1,650 | 1,670 | 67,000 |
| 1994/06/28 | 1,640 | 1,690 | 1,630 | 1,690 | 39,000 |
| 1994/06/27 | 1,670 | 1,670 | 1,610 | 1,640 | 31,000 |
| 1994/06/24 | 1,690 | 1,690 | 1,670 | 1,680 | 51,000 |
| 1994/06/23 | 1,700 | 1,700 | 1,680 | 1,700 | 28,000 |
| 1994/06/22 | 1,610 | 1,670 | 1,610 | 1,660 | 71,000 |
| 1994/06/21 | 1,650 | 1,700 | 1,650 | 1,670 | 60,000 |
| 1994/06/20 | 1,740 | 1,740 | 1,650 | 1,730 | 142,000 |
| 1994/06/17 | 1,810 | 1,820 | 1,770 | 1,800 | 32,000 |
| 1994/06/16 | 1,800 | 1,880 | 1,790 | 1,800 | 118,000 |
| 1994/06/15 | 1,710 | 1,790 | 1,680 | 1,790 | 112,000 |
| 1994/06/14 | 1,780 | 1,800 | 1,730 | 1,730 | 49,000 |
| 1994/06/13 | 1,790 | 1,820 | 1,760 | 1,810 | 84,000 |
| 1994/06/10 | 1,800 | 1,820 | 1,760 | 1,810 | 166,000 |
| 1994/06/09 | 1,880 | 1,880 | 1,800 | 1,830 | 164,000 |
| 1994/06/08 | 1,830 | 1,910 | 1,810 | 1,890 | 334,000 |
| 1994/06/07 | 1,900 | 1,950 | 1,840 | 1,860 | 813,000 |
| 1994/06/06 | 1,820 | 1,950 | 1,820 | 1,930 | 806,000 |
| 1994/06/03 | 1,760 | 1,820 | 1,730 | 1,800 | 432,000 |
| 1994/06/02 | 1,710 | 1,800 | 1,690 | 1,730 | 658,000 |
| 1994/06/01 | 1,660 | 1,730 | 1,660 | 1,700 | 639,000 |
| 1994/05/31 | 1,610 | 1,620 | 1,570 | 1,590 | 346,000 |
| 1994/05/30 | 1,550 | 1,630 | 1,510 | 1,620 | 694,000 |
| 1994/05/27 | 1,400 | 1,530 | 1,390 | 1,530 | 709,000 |
| 1994/05/26 | 1,400 | 1,420 | 1,380 | 1,400 | 75,000 |
| 1994/05/25 | 1,440 | 1,440 | 1,400 | 1,410 | 160,000 |
| 1994/05/24 | 1,410 | 1,440 | 1,380 | 1,440 | 272,000 |
| 1994/05/23 | 1,390 | 1,420 | 1,370 | 1,400 | 390,000 |
| 1994/05/20 | 1,350 | 1,370 | 1,320 | 1,350 | 415,000 |
| 1994/05/19 | 1,210 | 1,210 | 1,200 | 1,210 | 7,000 |
| 1994/05/18 | 1,220 | 1,230 | 1,210 | 1,210 | 15,000 |
| 1994/05/17 | 1,210 | 1,230 | 1,210 | 1,210 | 14,000 |
| 1994/05/16 | 1,220 | 1,260 | 1,190 | 1,190 | 35,000 |
| 1994/05/13 | 1,250 | 1,250 | 1,230 | 1,230 | 8,000 |
| 1994/05/12 | 1,250 | 1,250 | 1,230 | 1,250 | 43,000 |
| 1994/05/11 | 1,220 | 1,250 | 1,220 | 1,250 | 57,000 |
| 1994/05/10 | 1,220 | 1,230 | 1,200 | 1,200 | 19,000 |
| 1994/05/09 | 1,240 | 1,240 | 1,220 | 1,240 | 11,000 |
| 1994/05/06 | 1,250 | 1,250 | 1,220 | 1,220 | 17,000 |
| 1994/05/02 | 1,220 | 1,250 | 1,220 | 1,250 | 14,000 |
| 1994/04/28 | 1,280 | 1,300 | 1,260 | 1,260 | 35,000 |
| 1994/04/27 | 1,250 | 1,300 | 1,250 | 1,280 | 34,000 |
| 1994/04/26 | 1,220 | 1,250 | 1,200 | 1,230 | 43,000 |
| 1994/04/25 | 1,280 | 1,280 | 1,200 | 1,200 | 26,000 |
| 1994/04/22 | 1,300 | 1,300 | 1,270 | 1,270 | 43,000 |
| 1994/04/21 | 1,320 | 1,320 | 1,290 | 1,300 | 38,000 |
| 1994/04/20 | 1,310 | 1,330 | 1,280 | 1,330 | 71,000 |
| 1994/04/19 | 1,340 | 1,340 | 1,300 | 1,330 | 34,000 |
| 1994/04/18 | 1,360 | 1,360 | 1,340 | 1,340 | 25,000 |
| 1994/04/15 | 1,370 | 1,380 | 1,370 | 1,370 | 82,000 |
| 1994/04/14 | 1,350 | 1,360 | 1,340 | 1,350 | 58,000 |
| 1994/04/13 | 1,350 | 1,370 | 1,340 | 1,340 | 68,000 |
| 1994/04/12 | 1,310 | 1,370 | 1,310 | 1,310 | 82,000 |
| 1994/04/11 | 1,340 | 1,350 | 1,300 | 1,300 | 41,000 |
| 1994/04/08 | 1,400 | 1,410 | 1,330 | 1,360 | 274,000 |
| 1994/04/07 | 1,360 | 1,440 | 1,340 | 1,420 | 266,000 |
| 1994/04/06 | 1,280 | 1,380 | 1,280 | 1,370 | 382,000 |
| 1994/04/05 | 1,220 | 1,290 | 1,220 | 1,250 | 137,000 |
| 1994/04/04 | 1,230 | 1,240 | 1,210 | 1,220 | 169,000 |
| 1994/04/01 | 1,300 | 1,330 | 1,290 | 1,290 | 278,000 |
| 1994/03/31 | 1,260 | 1,350 | 1,260 | 1,320 | 288,000 |
| 1994/03/30 | 1,250 | 1,280 | 1,240 | 1,280 | 110,000 |
| 1994/03/29 | 1,250 | 1,280 | 1,250 | 1,270 | 61,000 |
| 1994/03/28 | 1,240 | 1,290 | 1,230 | 1,250 | 81,000 |
| 1994/03/25 | 1,230 | 1,280 | 1,230 | 1,250 | 100,000 |
| 1994/03/24 | 1,200 | 1,250 | 1,190 | 1,250 | 111,000 |
| 1994/03/23 | 1,240 | 1,250 | 1,210 | 1,220 | 57,000 |
| 1994/03/22 | 1,300 | 1,300 | 1,230 | 1,230 | 159,000 |
| 1994/03/18 | 1,160 | 1,310 | 1,160 | 1,270 | 356,000 |
| 1994/03/17 | 1,160 | 1,180 | 1,160 | 1,170 | 86,000 |
| 1994/03/16 | 1,090 | 1,180 | 1,090 | 1,180 | 156,000 |
| 1994/03/15 | 1,120 | 1,150 | 1,080 | 1,080 | 57,000 |
| 1994/03/14 | 1,160 | 1,170 | 1,110 | 1,110 | 61,000 |
| 1994/03/11 | 1,190 | 1,200 | 1,150 | 1,170 | 140,000 |
| 1994/03/10 | 1,180 | 1,190 | 1,130 | 1,180 | 223,000 |
| 1994/03/09 | 1,070 | 1,190 | 1,070 | 1,180 | 305,000 |
| 1994/03/08 | 1,100 | 1,100 | 1,050 | 1,070 | 111,000 |
| 1994/03/07 | 1,050 | 1,100 | 1,040 | 1,100 | 527,000 |
| 1994/03/04 | 949 | 1,010 | 949 | 1,010 | 409,000 |
| 1994/03/03 | 929 | 930 | 905 | 910 | 66,000 |
| 1994/03/02 | 950 | 951 | 915 | 949 | 281,000 |
| 1994/03/01 | 960 | 995 | 950 | 952 | 685,000 |
| 1994/02/28 | 950 | 950 | 950 | 950 | 423,000 |
| 1994/02/25 | 765 | 850 | 765 | 850 | 345,000 |
| 1994/02/24 | 790 | 790 | 769 | 770 | 36,000 |
| 1994/02/23 | 750 | 780 | 750 | 780 | 72,000 |
| 1994/02/22 | 739 | 750 | 731 | 750 | 38,000 |
| 1994/02/21 | 690 | 720 | 690 | 720 | 19,000 |
| 1994/02/18 | 690 | 700 | 690 | 690 | 9,000 |
| 1994/02/17 | 702 | 702 | 686 | 686 | 5,000 |
| 1994/02/16 | 701 | 701 | 700 | 701 | 8,000 |
| 1994/02/15 | 690 | 695 | 675 | 685 | 14,000 |
| 1994/02/14 | 720 | 730 | 720 | 720 | 8,000 |
| 1994/02/10 | 721 | 730 | 721 | 729 | 8,000 |
| 1994/02/09 | 721 | 730 | 721 | 721 | 16,000 |
| 1994/02/08 | 720 | 720 | 710 | 720 | 35,000 |
| 1994/02/07 | 720 | 720 | 719 | 720 | 12,000 |
| 1994/02/04 | 720 | 720 | 710 | 720 | 11,000 |
| 1994/02/03 | 735 | 735 | 720 | 720 | 6,000 |
| 1994/02/02 | 745 | 745 | 730 | 730 | 17,000 |
| 1994/02/01 | 745 | 750 | 740 | 749 | 47,000 |
| 1994/01/31 | 744 | 750 | 735 | 735 | 57,000 |
| 1994/01/28 | 700 | 714 | 700 | 714 | 4,000 |
| 1994/01/27 | 699 | 699 | 681 | 691 | 15,000 |
| 1994/01/26 | 719 | 719 | 710 | 711 | 19,000 |
| 1994/01/25 | 690 | 690 | 680 | 689 | 22,000 |
| 1994/01/24 | 680 | 680 | 680 | 680 | 15,000 |
| 1994/01/21 | 729 | 730 | 711 | 730 | 33,000 |
| 1994/01/20 | 703 | 720 | 700 | 719 | 26,000 |
| 1994/01/19 | 705 | 705 | 700 | 700 | 13,000 |
| 1994/01/18 | 697 | 707 | 697 | 705 | 11,000 |
| 1994/01/17 | 719 | 719 | 695 | 695 | 9,000 |
| 1994/01/14 | 695 | 719 | 695 | 710 | 35,000 |
| 1994/01/13 | 700 | 710 | 699 | 700 | 37,000 |
| 1994/01/12 | 688 | 690 | 680 | 690 | 28,000 |
| 1994/01/11 | 680 | 685 | 680 | 684 | 24,000 |
| 1994/01/10 | 679 | 679 | 671 | 671 | 8,000 |
| 1994/01/07 | 671 | 671 | 662 | 662 | 9,000 |
| 1994/01/06 | 680 | 680 | 665 | 665 | 22,000 |
| 1994/01/05 | 660 | 680 | 659 | 660 | 19,000 |
| 1994/01/04 | 655 | 655 | 655 | 655 | 6,000 |