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 |
---|---|---|---|---|---|
1995/12/29 | 809 | 809 | 805 | 805 | 20,000 |
1995/12/28 | 810 | 810 | 803 | 805 | 20,000 |
1995/12/27 | 810 | 811 | 800 | 800 | 65,000 |
1995/12/26 | 812 | 820 | 805 | 817 | 25,000 |
1995/12/25 | 810 | 810 | 804 | 810 | 53,000 |
1995/12/22 | 801 | 810 | 801 | 802 | 49,000 |
1995/12/21 | 811 | 815 | 800 | 800 | 30,000 |
1995/12/20 | 810 | 820 | 810 | 811 | 34,000 |
1995/12/19 | 811 | 811 | 801 | 801 | 56,000 |
1995/12/18 | 830 | 836 | 819 | 822 | 49,000 |
1995/12/15 | 821 | 830 | 819 | 821 | 74,000 |
1995/12/14 | 820 | 825 | 818 | 821 | 63,000 |
1995/12/13 | 819 | 831 | 815 | 820 | 75,000 |
1995/12/12 | 830 | 830 | 811 | 812 | 41,000 |
1995/12/11 | 820 | 828 | 810 | 820 | 35,000 |
1995/12/08 | 820 | 830 | 818 | 820 | 34,000 |
1995/12/07 | 820 | 830 | 816 | 821 | 41,000 |
1995/12/06 | 830 | 830 | 815 | 815 | 24,000 |
1995/12/05 | 825 | 840 | 822 | 830 | 35,000 |
1995/12/04 | 850 | 850 | 821 | 821 | 58,000 |
1995/12/01 | 810 | 850 | 810 | 840 | 66,000 |
1995/11/30 | 810 | 818 | 802 | 802 | 81,000 |
1995/11/29 | 801 | 808 | 800 | 800 | 95,000 |
1995/11/28 | 775 | 800 | 770 | 800 | 64,000 |
1995/11/27 | 777 | 777 | 775 | 775 | 14,000 |
1995/11/24 | 775 | 780 | 775 | 775 | 33,000 |
1995/11/22 | 775 | 785 | 775 | 776 | 33,000 |
1995/11/21 | 775 | 790 | 774 | 776 | 37,000 |
1995/11/20 | 785 | 785 | 775 | 775 | 23,000 |
1995/11/17 | 775 | 780 | 775 | 776 | 33,000 |
1995/11/16 | 775 | 775 | 770 | 771 | 15,000 |
1995/11/15 | 775 | 775 | 767 | 770 | 26,000 |
1995/11/14 | 775 | 780 | 770 | 770 | 26,000 |
1995/11/13 | 790 | 798 | 781 | 781 | 42,000 |
1995/11/10 | 809 | 809 | 790 | 798 | 33,000 |
1995/11/09 | 817 | 817 | 805 | 809 | 64,000 |
1995/11/08 | 790 | 820 | 790 | 819 | 127,000 |
1995/11/07 | 788 | 790 | 785 | 790 | 25,000 |
1995/11/06 | 790 | 790 | 785 | 789 | 52,000 |
1995/11/02 | 780 | 789 | 765 | 765 | 23,000 |
1995/11/01 | 781 | 789 | 780 | 789 | 13,000 |
1995/10/31 | 790 | 790 | 780 | 790 | 26,000 |
1995/10/30 | 780 | 790 | 780 | 780 | 23,000 |
1995/10/27 | 775 | 780 | 762 | 762 | 30,000 |
1995/10/26 | 770 | 784 | 770 | 775 | 30,000 |
1995/10/25 | 758 | 770 | 756 | 770 | 47,000 |
1995/10/24 | 781 | 781 | 752 | 756 | 191,000 |
1995/10/23 | 786 | 787 | 782 | 782 | 64,000 |
1995/10/20 | 820 | 820 | 816 | 816 | 10,000 |
1995/10/19 | 812 | 820 | 810 | 820 | 27,000 |
1995/10/18 | 801 | 810 | 801 | 802 | 16,000 |
1995/10/17 | 820 | 820 | 811 | 811 | 5,000 |
1995/10/16 | 829 | 830 | 810 | 810 | 7,000 |
1995/10/13 | 810 | 820 | 800 | 820 | 13,000 |
1995/10/12 | 820 | 820 | 810 | 812 | 6,000 |
1995/10/11 | 839 | 839 | 820 | 820 | 13,000 |
1995/10/09 | 841 | 841 | 839 | 839 | 13,000 |
1995/10/06 | 820 | 835 | 820 | 824 | 10,000 |
1995/10/05 | 830 | 835 | 820 | 820 | 17,000 |
1995/10/04 | 831 | 836 | 830 | 836 | 18,000 |
1995/10/03 | 819 | 830 | 815 | 830 | 13,000 |
1995/10/02 | 835 | 835 | 815 | 815 | 29,000 |
1995/09/29 | 820 | 825 | 820 | 825 | 13,000 |
1995/09/28 | 840 | 840 | 810 | 810 | 22,000 |
1995/09/27 | 810 | 840 | 810 | 840 | 12,000 |
1995/09/26 | 780 | 820 | 775 | 820 | 36,000 |
1995/09/25 | 800 | 801 | 780 | 780 | 40,000 |
1995/09/22 | 800 | 811 | 800 | 800 | 18,000 |
1995/09/21 | 829 | 829 | 821 | 829 | 15,000 |
1995/09/20 | 836 | 840 | 830 | 830 | 49,000 |
1995/09/19 | 851 | 851 | 835 | 840 | 27,000 |
1995/09/18 | 851 | 860 | 851 | 853 | 49,000 |
1995/09/14 | 860 | 860 | 851 | 851 | 46,000 |
1995/09/13 | 871 | 871 | 853 | 855 | 13,000 |
1995/09/12 | 855 | 865 | 850 | 865 | 51,000 |
1995/09/11 | 865 | 865 | 850 | 855 | 47,000 |
1995/09/08 | 855 | 870 | 855 | 865 | 45,000 |
1995/09/07 | 865 | 870 | 863 | 865 | 23,000 |
1995/09/06 | 865 | 876 | 860 | 875 | 31,000 |
1995/09/05 | 879 | 885 | 865 | 885 | 42,000 |
1995/09/04 | 898 | 898 | 865 | 885 | 31,000 |
1995/09/01 | 855 | 880 | 855 | 880 | 30,000 |
1995/08/31 | 894 | 894 | 870 | 870 | 59,000 |
1995/08/30 | 900 | 919 | 875 | 875 | 154,000 |
1995/08/29 | 855 | 880 | 851 | 880 | 34,000 |
1995/08/28 | 879 | 879 | 863 | 865 | 12,000 |
1995/08/25 | 890 | 895 | 871 | 882 | 84,000 |
1995/08/24 | 858 | 880 | 841 | 880 | 50,000 |
1995/08/23 | 895 | 896 | 848 | 848 | 54,000 |
1995/08/22 | 930 | 935 | 890 | 905 | 197,000 |
1995/08/21 | 916 | 950 | 905 | 918 | 398,000 |
1995/08/18 | 800 | 895 | 800 | 895 | 312,000 |
1995/08/17 | 802 | 802 | 795 | 795 | 70,000 |
1995/08/16 | 787 | 810 | 787 | 802 | 36,000 |
1995/08/15 | 785 | 795 | 775 | 780 | 33,000 |
1995/08/14 | 780 | 785 | 775 | 780 | 26,000 |
1995/08/11 | 771 | 776 | 765 | 775 | 48,000 |
1995/08/10 | 790 | 791 | 770 | 771 | 40,000 |
1995/08/09 | 798 | 805 | 785 | 789 | 57,000 |
1995/08/08 | 780 | 798 | 780 | 798 | 18,000 |
1995/08/07 | 799 | 800 | 781 | 781 | 9,000 |
1995/08/04 | 799 | 800 | 786 | 800 | 37,000 |
1995/08/03 | 780 | 799 | 780 | 799 | 21,000 |
1995/08/02 | 770 | 786 | 770 | 777 | 16,000 |
1995/08/01 | 797 | 797 | 790 | 790 | 11,000 |
1995/07/31 | 800 | 800 | 777 | 799 | 30,000 |
1995/07/28 | 783 | 800 | 780 | 790 | 15,000 |
1995/07/27 | 761 | 763 | 760 | 763 | 28,000 |
1995/07/26 | 779 | 779 | 761 | 761 | 8,000 |
1995/07/25 | 780 | 781 | 770 | 780 | 11,000 |
1995/07/24 | 800 | 800 | 780 | 780 | 9,000 |
1995/07/21 | 790 | 800 | 781 | 791 | 21,000 |
1995/07/20 | 770 | 791 | 760 | 791 | 11,000 |
1995/07/19 | 801 | 810 | 780 | 780 | 18,000 |
1995/07/18 | 822 | 830 | 810 | 815 | 57,000 |
1995/07/17 | 801 | 810 | 801 | 802 | 11,000 |
1995/07/14 | 800 | 800 | 780 | 780 | 15,000 |
1995/07/13 | 829 | 829 | 800 | 800 | 36,000 |
1995/07/12 | 810 | 830 | 810 | 819 | 95,000 |
1995/07/11 | 785 | 800 | 770 | 800 | 51,000 |
1995/07/10 | 800 | 800 | 785 | 785 | 76,000 |
1995/07/07 | 761 | 785 | 761 | 785 | 72,000 |
1995/07/06 | 788 | 788 | 760 | 760 | 39,000 |
1995/07/05 | 761 | 789 | 760 | 772 | 48,000 |
1995/07/04 | 723 | 765 | 715 | 757 | 56,000 |
1995/07/03 | 750 | 750 | 715 | 718 | 36,000 |
1995/06/30 | 770 | 770 | 755 | 765 | 50,000 |
1995/06/29 | 803 | 803 | 775 | 780 | 100,000 |
1995/06/28 | 745 | 809 | 744 | 780 | 284,000 |
1995/06/27 | 710 | 750 | 710 | 735 | 156,000 |
1995/06/26 | 680 | 704 | 680 | 700 | 143,000 |
1995/06/23 | 690 | 690 | 680 | 680 | 33,000 |
1995/06/22 | 690 | 690 | 690 | 690 | 5,000 |
1995/06/21 | 705 | 705 | 690 | 690 | 9,000 |
1995/06/20 | 715 | 715 | 706 | 706 | 15,000 |
1995/06/19 | 705 | 715 | 705 | 715 | 4,000 |
1995/06/16 | 700 | 700 | 700 | 700 | 9,000 |
1995/06/15 | 666 | 666 | 665 | 665 | 14,000 |
1995/06/14 | 671 | 671 | 669 | 669 | 29,000 |
1995/06/13 | 669 | 670 | 660 | 660 | 52,000 |
1995/06/12 | 675 | 679 | 669 | 679 | 32,000 |
1995/06/09 | 720 | 720 | 685 | 695 | 26,000 |
1995/06/08 | 734 | 736 | 730 | 730 | 15,000 |
1995/06/07 | 755 | 755 | 750 | 750 | 10,000 |
1995/06/06 | 790 | 790 | 780 | 780 | 10,000 |
1995/06/05 | 790 | 800 | 790 | 790 | 6,000 |
1995/06/02 | 800 | 825 | 800 | 800 | 55,000 |
1995/06/01 | 790 | 800 | 790 | 800 | 34,000 |
1995/05/31 | 750 | 750 | 735 | 740 | 21,000 |
1995/05/30 | 745 | 745 | 745 | 745 | 37,000 |
1995/05/29 | 736 | 746 | 726 | 745 | 28,000 |
1995/05/26 | 747 | 750 | 745 | 746 | 20,000 |
1995/05/25 | 790 | 798 | 765 | 765 | 7,000 |
1995/05/24 | 774 | 800 | 770 | 800 | 19,000 |
1995/05/23 | 790 | 790 | 780 | 790 | 8,000 |
1995/05/22 | 789 | 790 | 789 | 790 | 14,000 |
1995/05/19 | 750 | 750 | 740 | 746 | 16,000 |
1995/05/18 | 770 | 770 | 753 | 753 | 46,000 |
1995/05/17 | 781 | 781 | 760 | 770 | 23,000 |
1995/05/16 | 781 | 800 | 780 | 780 | 9,000 |
1995/05/15 | 800 | 800 | 760 | 780 | 24,000 |
1995/05/12 | 811 | 812 | 790 | 800 | 18,000 |
1995/05/11 | 827 | 827 | 811 | 820 | 11,000 |
1995/05/10 | 840 | 840 | 826 | 827 | 22,000 |
1995/05/09 | 830 | 845 | 830 | 845 | 32,000 |
1995/05/08 | 840 | 840 | 812 | 821 | 22,000 |
1995/05/02 | 829 | 832 | 820 | 830 | 57,000 |
1995/05/01 | 820 | 820 | 808 | 819 | 11,000 |
1995/04/28 | 781 | 795 | 780 | 795 | 6,000 |
1995/04/27 | 776 | 790 | 776 | 780 | 22,000 |
1995/04/26 | 800 | 800 | 770 | 770 | 18,000 |
1995/04/25 | 810 | 810 | 790 | 790 | 26,000 |
1995/04/24 | 821 | 839 | 807 | 810 | 28,000 |
1995/04/21 | 815 | 815 | 804 | 809 | 20,000 |
1995/04/20 | 770 | 795 | 770 | 795 | 35,000 |
1995/04/19 | 780 | 785 | 767 | 775 | 15,000 |
1995/04/18 | 770 | 790 | 751 | 790 | 71,000 |
1995/04/14 | 836 | 840 | 830 | 830 | 18,000 |
1995/04/13 | 825 | 826 | 822 | 826 | 6,000 |
1995/04/12 | 822 | 825 | 822 | 825 | 4,000 |
1995/04/11 | 821 | 821 | 820 | 821 | 7,000 |
1995/04/10 | 826 | 826 | 820 | 820 | 14,000 |
1995/04/07 | 825 | 825 | 825 | 825 | 3,000 |
1995/04/06 | 839 | 839 | 820 | 825 | 15,000 |
1995/04/05 | 815 | 839 | 815 | 825 | 12,000 |
1995/04/04 | 829 | 829 | 804 | 815 | 16,000 |
1995/04/03 | 859 | 859 | 845 | 845 | 6,000 |
1995/03/31 | 881 | 881 | 865 | 870 | 31,000 |
1995/03/30 | 870 | 870 | 855 | 855 | 10,000 |
1995/03/29 | 895 | 909 | 871 | 880 | 74,000 |
1995/03/28 | 885 | 885 | 885 | 885 | 55,000 |
1995/03/27 | 752 | 800 | 752 | 790 | 91,000 |
1995/03/24 | 740 | 760 | 740 | 740 | 76,000 |
1995/03/23 | 841 | 841 | 790 | 790 | 527,000 |
1995/03/22 | 850 | 850 | 840 | 841 | 520,000 |
1995/03/20 | 880 | 880 | 850 | 850 | 20,000 |
1995/03/17 | 882 | 897 | 876 | 880 | 690,000 |
1995/03/16 | 910 | 910 | 880 | 881 | 673,000 |
1995/03/15 | 899 | 899 | 870 | 890 | 83,000 |
1995/03/14 | 930 | 930 | 898 | 900 | 16,000 |
1995/03/13 | 966 | 970 | 940 | 940 | 24,000 |
1995/03/10 | 998 | 1,000 | 970 | 980 | 41,000 |
1995/03/09 | 1,000 | 1,000 | 989 | 989 | 24,000 |
1995/03/08 | 991 | 993 | 990 | 990 | 14,000 |
1995/03/07 | 1,000 | 1,000 | 991 | 991 | 3,000 |
1995/03/06 | 1,000 | 1,010 | 991 | 991 | 22,000 |
1995/03/03 | 980 | 1,010 | 980 | 1,010 | 27,000 |
1995/03/02 | 980 | 1,010 | 940 | 1,000 | 57,000 |
1995/03/01 | 1,000 | 1,000 | 970 | 970 | 21,000 |
1995/02/28 | 999 | 999 | 983 | 999 | 30,000 |
1995/02/27 | 990 | 990 | 950 | 970 | 21,000 |
1995/02/24 | 1,010 | 1,050 | 1,000 | 1,050 | 40,000 |
1995/02/23 | 1,050 | 1,060 | 1,050 | 1,050 | 13,000 |
1995/02/22 | 1,080 | 1,080 | 1,060 | 1,060 | 31,000 |
1995/02/21 | 1,100 | 1,100 | 1,080 | 1,080 | 32,000 |
1995/02/20 | 1,090 | 1,100 | 1,090 | 1,100 | 10,000 |
1995/02/17 | 1,070 | 1,090 | 1,060 | 1,080 | 23,000 |
1995/02/16 | 1,090 | 1,090 | 1,070 | 1,070 | 21,000 |
1995/02/15 | 1,100 | 1,100 | 1,060 | 1,080 | 78,000 |
1995/02/14 | 1,150 | 1,150 | 1,100 | 1,110 | 105,000 |
1995/02/13 | 1,160 | 1,170 | 1,140 | 1,140 | 60,000 |
1995/02/10 | 1,120 | 1,140 | 1,100 | 1,120 | 94,000 |
1995/02/09 | 1,090 | 1,120 | 1,060 | 1,100 | 72,000 |
1995/02/08 | 1,140 | 1,150 | 1,080 | 1,090 | 58,000 |
1995/02/07 | 1,140 | 1,180 | 1,140 | 1,160 | 63,000 |
1995/02/06 | 1,150 | 1,160 | 1,140 | 1,140 | 35,000 |
1995/02/03 | 1,120 | 1,150 | 1,100 | 1,100 | 73,000 |
1995/02/02 | 1,100 | 1,110 | 1,090 | 1,100 | 70,000 |
1995/02/01 | 1,020 | 1,100 | 1,020 | 1,080 | 56,000 |
1995/01/31 | 1,090 | 1,090 | 1,000 | 1,040 | 39,000 |
1995/01/30 | 1,030 | 1,100 | 1,030 | 1,100 | 34,000 |
1995/01/27 | 1,120 | 1,120 | 1,030 | 1,030 | 91,000 |
1995/01/26 | 1,180 | 1,180 | 1,120 | 1,140 | 29,000 |
1995/01/25 | 1,180 | 1,200 | 1,180 | 1,180 | 43,000 |
1995/01/24 | 1,180 | 1,200 | 1,170 | 1,200 | 35,000 |
1995/01/23 | 1,280 | 1,280 | 1,200 | 1,200 | 16,000 |
1995/01/20 | 1,300 | 1,300 | 1,300 | 1,300 | 16,000 |
1995/01/19 | 1,330 | 1,330 | 1,310 | 1,320 | 16,000 |
1995/01/18 | 1,310 | 1,340 | 1,310 | 1,320 | 13,000 |
1995/01/17 | 1,360 | 1,360 | 1,320 | 1,330 | 11,000 |
1995/01/13 | 1,350 | 1,400 | 1,320 | 1,350 | 41,000 |
1995/01/12 | 1,330 | 1,350 | 1,320 | 1,330 | 33,000 |
1995/01/11 | 1,310 | 1,350 | 1,300 | 1,350 | 18,000 |
1995/01/10 | 1,340 | 1,340 | 1,320 | 1,320 | 11,000 |
1995/01/09 | 1,310 | 1,340 | 1,310 | 1,340 | 11,000 |
1995/01/06 | 1,350 | 1,350 | 1,310 | 1,310 | 40,000 |
1995/01/05 | 1,380 | 1,380 | 1,350 | 1,350 | 10,000 |
1995/01/04 | 1,380 | 1,400 | 1,360 | 1,400 | 23,000 |