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 |
|---|---|---|---|---|---|
| 1996/12/30 | 620 | 620 | 600 | 600 | 21,000 |
| 1996/12/26 | 609 | 609 | 600 | 600 | 14,000 |
| 1996/12/25 | 619 | 620 | 600 | 620 | 9,000 |
| 1996/12/24 | 639 | 639 | 629 | 629 | 2,000 |
| 1996/12/20 | 631 | 640 | 631 | 640 | 13,000 |
| 1996/12/19 | 650 | 650 | 631 | 631 | 26,000 |
| 1996/12/18 | 650 | 650 | 640 | 640 | 5,000 |
| 1996/12/17 | 661 | 661 | 640 | 650 | 35,000 |
| 1996/12/16 | 690 | 690 | 671 | 671 | 4,000 |
| 1996/12/13 | 672 | 672 | 670 | 670 | 5,000 |
| 1996/12/12 | 681 | 681 | 680 | 680 | 4,000 |
| 1996/12/11 | 692 | 692 | 680 | 680 | 19,000 |
| 1996/12/10 | 664 | 664 | 652 | 652 | 3,000 |
| 1996/12/09 | 662 | 665 | 662 | 665 | 2,000 |
| 1996/12/06 | 655 | 661 | 651 | 652 | 12,000 |
| 1996/12/05 | 671 | 671 | 651 | 653 | 9,000 |
| 1996/12/04 | 661 | 662 | 660 | 662 | 16,000 |
| 1996/12/03 | 670 | 670 | 669 | 669 | 10,000 |
| 1996/12/02 | 671 | 671 | 661 | 670 | 12,000 |
| 1996/11/29 | 676 | 676 | 661 | 661 | 17,000 |
| 1996/11/28 | 680 | 680 | 679 | 680 | 7,000 |
| 1996/11/27 | 681 | 681 | 681 | 681 | 1,000 |
| 1996/11/26 | 684 | 690 | 680 | 680 | 29,000 |
| 1996/11/25 | 684 | 690 | 684 | 690 | 3,000 |
| 1996/11/22 | 691 | 691 | 684 | 684 | 4,000 |
| 1996/11/21 | 680 | 690 | 680 | 690 | 2,000 |
| 1996/11/20 | 690 | 690 | 670 | 680 | 19,000 |
| 1996/11/19 | 696 | 696 | 696 | 696 | 3,000 |
| 1996/11/18 | 700 | 700 | 700 | 700 | 1,000 |
| 1996/11/15 | 700 | 700 | 700 | 700 | 6,000 |
| 1996/11/14 | 691 | 692 | 691 | 692 | 12,000 |
| 1996/11/13 | 692 | 695 | 690 | 690 | 17,000 |
| 1996/11/12 | 690 | 691 | 690 | 691 | 4,000 |
| 1996/11/11 | 691 | 691 | 690 | 690 | 8,000 |
| 1996/11/08 | 697 | 697 | 690 | 690 | 10,000 |
| 1996/11/07 | 701 | 701 | 692 | 697 | 11,000 |
| 1996/11/06 | 699 | 700 | 697 | 700 | 15,000 |
| 1996/11/05 | 699 | 700 | 699 | 700 | 7,000 |
| 1996/11/01 | 699 | 699 | 699 | 699 | 2,000 |
| 1996/10/31 | 710 | 710 | 701 | 709 | 8,000 |
| 1996/10/30 | 691 | 701 | 690 | 700 | 15,000 |
| 1996/10/29 | 698 | 700 | 690 | 690 | 8,000 |
| 1996/10/28 | 692 | 692 | 681 | 688 | 14,000 |
| 1996/10/25 | 704 | 704 | 681 | 682 | 24,000 |
| 1996/10/24 | 705 | 710 | 705 | 705 | 9,000 |
| 1996/10/23 | 709 | 710 | 709 | 710 | 17,000 |
| 1996/10/22 | 732 | 732 | 709 | 709 | 17,000 |
| 1996/10/21 | 731 | 731 | 731 | 731 | 13,000 |
| 1996/10/18 | 719 | 725 | 719 | 725 | 22,000 |
| 1996/10/17 | 701 | 709 | 701 | 709 | 25,000 |
| 1996/10/16 | 716 | 716 | 711 | 711 | 11,000 |
| 1996/10/15 | 713 | 713 | 711 | 711 | 14,000 |
| 1996/10/14 | 721 | 721 | 710 | 711 | 9,000 |
| 1996/10/11 | 725 | 725 | 721 | 721 | 18,000 |
| 1996/10/09 | 725 | 727 | 725 | 727 | 5,000 |
| 1996/10/08 | 731 | 731 | 730 | 730 | 6,000 |
| 1996/10/07 | 732 | 732 | 730 | 730 | 6,000 |
| 1996/10/04 | 732 | 732 | 730 | 732 | 30,000 |
| 1996/10/03 | 730 | 731 | 730 | 731 | 30,000 |
| 1996/10/02 | 737 | 744 | 731 | 731 | 14,000 |
| 1996/10/01 | 730 | 737 | 730 | 737 | 15,000 |
| 1996/09/30 | 737 | 737 | 730 | 730 | 7,000 |
| 1996/09/27 | 724 | 730 | 724 | 730 | 10,000 |
| 1996/09/26 | 726 | 726 | 723 | 723 | 5,000 |
| 1996/09/24 | 722 | 730 | 722 | 730 | 10,000 |
| 1996/09/20 | 730 | 735 | 723 | 723 | 29,000 |
| 1996/09/19 | 732 | 732 | 732 | 732 | 1,000 |
| 1996/09/18 | 742 | 748 | 742 | 742 | 50,000 |
| 1996/09/17 | 723 | 738 | 723 | 738 | 8,000 |
| 1996/09/13 | 738 | 738 | 720 | 720 | 6,000 |
| 1996/09/12 | 721 | 721 | 720 | 720 | 2,000 |
| 1996/09/11 | 725 | 730 | 719 | 721 | 10,000 |
| 1996/09/10 | 724 | 725 | 710 | 725 | 6,000 |
| 1996/09/09 | 720 | 725 | 707 | 725 | 9,000 |
| 1996/09/06 | 719 | 740 | 719 | 720 | 9,000 |
| 1996/09/05 | 719 | 734 | 714 | 719 | 13,000 |
| 1996/09/04 | 735 | 735 | 719 | 719 | 14,000 |
| 1996/09/03 | 755 | 759 | 745 | 755 | 12,000 |
| 1996/09/02 | 755 | 759 | 740 | 755 | 18,000 |
| 1996/08/30 | 721 | 745 | 721 | 745 | 17,000 |
| 1996/08/29 | 722 | 723 | 721 | 721 | 11,000 |
| 1996/08/28 | 724 | 724 | 720 | 721 | 8,000 |
| 1996/08/27 | 720 | 730 | 720 | 724 | 10,000 |
| 1996/08/26 | 739 | 740 | 730 | 730 | 3,000 |
| 1996/08/23 | 750 | 750 | 746 | 750 | 9,000 |
| 1996/08/22 | 750 | 750 | 746 | 746 | 10,000 |
| 1996/08/21 | 750 | 750 | 750 | 750 | 10,000 |
| 1996/08/20 | 750 | 750 | 740 | 750 | 11,000 |
| 1996/08/19 | 750 | 750 | 740 | 740 | 3,000 |
| 1996/08/16 | 745 | 760 | 745 | 760 | 9,000 |
| 1996/08/15 | 740 | 742 | 740 | 742 | 7,000 |
| 1996/08/14 | 719 | 740 | 719 | 740 | 7,000 |
| 1996/08/13 | 702 | 720 | 702 | 720 | 24,000 |
| 1996/08/12 | 721 | 721 | 702 | 702 | 12,000 |
| 1996/08/09 | 755 | 755 | 731 | 731 | 17,000 |
| 1996/08/08 | 753 | 760 | 753 | 755 | 11,000 |
| 1996/08/07 | 771 | 771 | 752 | 752 | 11,000 |
| 1996/08/06 | 781 | 781 | 776 | 776 | 16,000 |
| 1996/08/05 | 781 | 785 | 781 | 781 | 6,000 |
| 1996/08/02 | 786 | 786 | 781 | 781 | 8,000 |
| 1996/08/01 | 795 | 795 | 776 | 780 | 9,000 |
| 1996/07/31 | 775 | 785 | 775 | 775 | 17,000 |
| 1996/07/30 | 805 | 805 | 775 | 775 | 16,000 |
| 1996/07/29 | 810 | 810 | 805 | 805 | 10,000 |
| 1996/07/26 | 805 | 805 | 805 | 805 | 1,000 |
| 1996/07/25 | 820 | 825 | 805 | 805 | 26,000 |
| 1996/07/24 | 820 | 825 | 820 | 825 | 23,000 |
| 1996/07/23 | 825 | 825 | 820 | 820 | 32,000 |
| 1996/07/22 | 830 | 831 | 825 | 825 | 12,000 |
| 1996/07/19 | 826 | 843 | 826 | 828 | 8,000 |
| 1996/07/18 | 825 | 829 | 825 | 826 | 20,000 |
| 1996/07/17 | 825 | 826 | 825 | 825 | 18,000 |
| 1996/07/16 | 835 | 835 | 825 | 825 | 60,000 |
| 1996/07/15 | 835 | 835 | 835 | 835 | 12,000 |
| 1996/07/12 | 840 | 840 | 837 | 839 | 39,000 |
| 1996/07/11 | 842 | 842 | 837 | 837 | 29,000 |
| 1996/07/10 | 840 | 840 | 835 | 840 | 24,000 |
| 1996/07/09 | 840 | 845 | 831 | 831 | 34,000 |
| 1996/07/08 | 845 | 849 | 842 | 842 | 9,000 |
| 1996/07/05 | 851 | 851 | 848 | 850 | 52,000 |
| 1996/07/04 | 856 | 860 | 850 | 850 | 26,000 |
| 1996/07/03 | 856 | 863 | 856 | 857 | 17,000 |
| 1996/07/02 | 865 | 865 | 856 | 856 | 11,000 |
| 1996/07/01 | 870 | 870 | 856 | 856 | 12,000 |
| 1996/06/28 | 865 | 870 | 855 | 868 | 10,000 |
| 1996/06/27 | 873 | 873 | 856 | 856 | 12,000 |
| 1996/06/26 | 855 | 873 | 855 | 873 | 15,000 |
| 1996/06/25 | 875 | 878 | 865 | 865 | 21,000 |
| 1996/06/24 | 869 | 875 | 865 | 875 | 61,000 |
| 1996/06/21 | 865 | 869 | 865 | 867 | 28,000 |
| 1996/06/20 | 860 | 865 | 855 | 865 | 42,000 |
| 1996/06/19 | 868 | 870 | 864 | 869 | 33,000 |
| 1996/06/18 | 870 | 870 | 862 | 867 | 59,000 |
| 1996/06/17 | 855 | 869 | 850 | 869 | 46,000 |
| 1996/06/14 | 833 | 835 | 833 | 835 | 15,000 |
| 1996/06/13 | 831 | 831 | 828 | 828 | 9,000 |
| 1996/06/12 | 820 | 830 | 820 | 830 | 18,000 |
| 1996/06/11 | 820 | 829 | 815 | 817 | 15,000 |
| 1996/06/10 | 820 | 830 | 820 | 820 | 19,000 |
| 1996/06/07 | 831 | 831 | 830 | 830 | 10,000 |
| 1996/06/06 | 833 | 840 | 826 | 826 | 18,000 |
| 1996/06/05 | 821 | 830 | 820 | 830 | 37,000 |
| 1996/06/04 | 824 | 830 | 820 | 821 | 20,000 |
| 1996/06/03 | 833 | 840 | 830 | 830 | 30,000 |
| 1996/05/31 | 831 | 840 | 831 | 832 | 12,000 |
| 1996/05/30 | 835 | 835 | 830 | 830 | 20,000 |
| 1996/05/29 | 840 | 845 | 832 | 832 | 32,000 |
| 1996/05/28 | 843 | 845 | 841 | 843 | 16,000 |
| 1996/05/27 | 826 | 840 | 826 | 840 | 13,000 |
| 1996/05/24 | 845 | 845 | 834 | 840 | 22,000 |
| 1996/05/23 | 852 | 860 | 840 | 840 | 24,000 |
| 1996/05/22 | 850 | 864 | 850 | 855 | 21,000 |
| 1996/05/21 | 860 | 870 | 851 | 870 | 25,000 |
| 1996/05/20 | 869 | 871 | 860 | 860 | 63,000 |
| 1996/05/17 | 850 | 856 | 845 | 856 | 15,000 |
| 1996/05/16 | 870 | 870 | 851 | 851 | 25,000 |
| 1996/05/15 | 851 | 875 | 845 | 865 | 57,000 |
| 1996/05/14 | 840 | 859 | 840 | 859 | 41,000 |
| 1996/05/13 | 850 | 851 | 848 | 848 | 58,000 |
| 1996/05/10 | 842 | 860 | 842 | 860 | 28,000 |
| 1996/05/09 | 860 | 860 | 842 | 852 | 39,000 |
| 1996/05/08 | 859 | 860 | 850 | 858 | 19,000 |
| 1996/05/07 | 877 | 877 | 850 | 860 | 27,000 |
| 1996/05/02 | 875 | 880 | 865 | 880 | 54,000 |
| 1996/05/01 | 869 | 875 | 862 | 875 | 13,000 |
| 1996/04/30 | 880 | 880 | 860 | 869 | 39,000 |
| 1996/04/26 | 874 | 875 | 869 | 870 | 38,000 |
| 1996/04/25 | 864 | 878 | 860 | 871 | 73,000 |
| 1996/04/24 | 869 | 869 | 846 | 864 | 42,000 |
| 1996/04/23 | 875 | 875 | 846 | 865 | 37,000 |
| 1996/04/22 | 841 | 865 | 837 | 865 | 16,000 |
| 1996/04/19 | 860 | 860 | 835 | 840 | 22,000 |
| 1996/04/18 | 850 | 860 | 840 | 860 | 113,000 |
| 1996/04/17 | 871 | 872 | 860 | 860 | 58,000 |
| 1996/04/16 | 885 | 885 | 870 | 870 | 79,000 |
| 1996/04/15 | 870 | 890 | 870 | 880 | 141,000 |
| 1996/04/12 | 840 | 875 | 835 | 870 | 85,000 |
| 1996/04/11 | 825 | 835 | 820 | 835 | 39,000 |
| 1996/04/10 | 816 | 825 | 813 | 825 | 54,000 |
| 1996/04/09 | 816 | 825 | 816 | 816 | 45,000 |
| 1996/04/08 | 829 | 834 | 806 | 806 | 124,000 |
| 1996/04/05 | 831 | 831 | 822 | 829 | 38,000 |
| 1996/04/04 | 845 | 845 | 835 | 835 | 21,000 |
| 1996/04/03 | 832 | 850 | 830 | 845 | 58,000 |
| 1996/04/02 | 828 | 830 | 820 | 830 | 39,000 |
| 1996/04/01 | 824 | 824 | 816 | 816 | 44,000 |
| 1996/03/29 | 810 | 820 | 810 | 820 | 29,000 |
| 1996/03/28 | 805 | 811 | 805 | 811 | 16,000 |
| 1996/03/26 | 815 | 820 | 805 | 820 | 20,000 |
| 1996/03/25 | 805 | 820 | 801 | 820 | 76,000 |
| 1996/03/22 | 822 | 822 | 810 | 812 | 18,000 |
| 1996/03/21 | 820 | 820 | 815 | 820 | 15,000 |
| 1996/03/19 | 820 | 822 | 820 | 821 | 11,000 |
| 1996/03/18 | 840 | 840 | 820 | 821 | 10,000 |
| 1996/03/15 | 810 | 830 | 810 | 830 | 20,000 |
| 1996/03/14 | 807 | 808 | 802 | 803 | 17,000 |
| 1996/03/13 | 815 | 815 | 810 | 810 | 12,000 |
| 1996/03/12 | 810 | 815 | 805 | 810 | 23,000 |
| 1996/03/11 | 820 | 820 | 810 | 810 | 20,000 |
| 1996/03/08 | 839 | 839 | 825 | 826 | 7,000 |
| 1996/03/07 | 825 | 840 | 825 | 840 | 10,000 |
| 1996/03/06 | 825 | 837 | 825 | 837 | 6,000 |
| 1996/03/05 | 823 | 830 | 822 | 822 | 8,000 |
| 1996/03/04 | 832 | 832 | 822 | 822 | 10,000 |
| 1996/03/01 | 821 | 825 | 821 | 822 | 8,000 |
| 1996/02/29 | 826 | 826 | 821 | 822 | 25,000 |
| 1996/02/28 | 822 | 823 | 822 | 823 | 6,000 |
| 1996/02/27 | 826 | 826 | 820 | 821 | 5,000 |
| 1996/02/26 | 825 | 825 | 825 | 825 | 12,000 |
| 1996/02/23 | 820 | 831 | 820 | 831 | 16,000 |
| 1996/02/22 | 820 | 820 | 815 | 815 | 11,000 |
| 1996/02/21 | 828 | 828 | 820 | 820 | 39,000 |
| 1996/02/20 | 840 | 840 | 831 | 831 | 7,000 |
| 1996/02/19 | 845 | 845 | 831 | 840 | 37,000 |
| 1996/02/16 | 856 | 856 | 844 | 845 | 24,000 |
| 1996/02/15 | 870 | 870 | 853 | 853 | 11,000 |
| 1996/02/14 | 853 | 870 | 851 | 865 | 26,000 |
| 1996/02/13 | 861 | 870 | 850 | 850 | 35,000 |
| 1996/02/09 | 871 | 871 | 855 | 855 | 29,000 |
| 1996/02/08 | 880 | 885 | 870 | 870 | 33,000 |
| 1996/02/07 | 890 | 890 | 875 | 890 | 41,000 |
| 1996/02/06 | 900 | 900 | 870 | 880 | 69,000 |
| 1996/02/05 | 863 | 898 | 863 | 895 | 110,000 |
| 1996/02/02 | 865 | 871 | 860 | 860 | 32,000 |
| 1996/02/01 | 856 | 861 | 856 | 861 | 14,000 |
| 1996/01/31 | 855 | 865 | 855 | 855 | 20,000 |
| 1996/01/30 | 880 | 885 | 865 | 865 | 29,000 |
| 1996/01/29 | 853 | 875 | 853 | 875 | 31,000 |
| 1996/01/26 | 849 | 850 | 845 | 850 | 26,000 |
| 1996/01/25 | 840 | 845 | 836 | 845 | 40,000 |
| 1996/01/24 | 830 | 840 | 830 | 830 | 47,000 |
| 1996/01/23 | 851 | 851 | 840 | 840 | 62,000 |
| 1996/01/22 | 872 | 872 | 850 | 850 | 50,000 |
| 1996/01/19 | 875 | 880 | 862 | 862 | 51,000 |
| 1996/01/18 | 895 | 895 | 870 | 884 | 91,000 |
| 1996/01/17 | 915 | 924 | 890 | 895 | 178,000 |
| 1996/01/16 | 896 | 919 | 895 | 905 | 235,000 |
| 1996/01/12 | 864 | 890 | 855 | 876 | 135,000 |
| 1996/01/11 | 875 | 875 | 855 | 865 | 58,000 |
| 1996/01/10 | 883 | 883 | 870 | 875 | 113,000 |
| 1996/01/09 | 830 | 890 | 830 | 873 | 274,000 |
| 1996/01/08 | 820 | 830 | 820 | 826 | 36,000 |
| 1996/01/05 | 815 | 824 | 809 | 822 | 35,000 |
| 1996/01/04 | 809 | 820 | 808 | 820 | 36,000 |