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 |
---|---|---|---|---|---|
1997/12/30 | 230 | 230 | 230 | 230 | 1,000 |
1997/12/29 | 221 | 230 | 221 | 230 | 4,000 |
1997/12/26 | 227 | 227 | 220 | 220 | 16,000 |
1997/12/25 | 220 | 227 | 220 | 221 | 18,000 |
1997/12/24 | 222 | 227 | 220 | 220 | 8,000 |
1997/12/22 | 248 | 249 | 240 | 244 | 9,000 |
1997/12/19 | 250 | 250 | 250 | 250 | 3,000 |
1997/12/18 | 275 | 275 | 251 | 251 | 15,000 |
1997/12/17 | 257 | 265 | 257 | 265 | 19,000 |
1997/12/16 | 270 | 270 | 265 | 265 | 20,000 |
1997/12/15 | 270 | 270 | 265 | 265 | 3,000 |
1997/12/12 | 281 | 281 | 265 | 265 | 9,000 |
1997/12/10 | 301 | 301 | 301 | 301 | 22,000 |
1997/12/09 | 277 | 277 | 276 | 276 | 3,000 |
1997/12/08 | 290 | 290 | 276 | 276 | 9,000 |
1997/12/04 | 300 | 300 | 300 | 300 | 2,000 |
1997/12/03 | 305 | 306 | 300 | 300 | 13,000 |
1997/12/02 | 300 | 300 | 300 | 300 | 1,000 |
1997/12/01 | 301 | 301 | 300 | 300 | 9,000 |
1997/11/28 | 260 | 271 | 260 | 271 | 4,000 |
1997/11/27 | 280 | 280 | 260 | 260 | 6,000 |
1997/11/26 | 290 | 290 | 280 | 285 | 6,000 |
1997/11/25 | 300 | 300 | 300 | 300 | 3,000 |
1997/11/21 | 301 | 313 | 298 | 313 | 8,000 |
1997/11/20 | 305 | 305 | 295 | 297 | 13,000 |
1997/11/19 | 316 | 316 | 316 | 316 | 1,000 |
1997/11/18 | 321 | 321 | 321 | 321 | 2,000 |
1997/11/17 | 305 | 310 | 305 | 309 | 9,000 |
1997/11/14 | 309 | 309 | 305 | 305 | 5,000 |
1997/11/13 | 295 | 300 | 291 | 299 | 13,000 |
1997/11/12 | 300 | 300 | 295 | 300 | 27,000 |
1997/11/11 | 303 | 306 | 300 | 300 | 30,000 |
1997/11/10 | 315 | 315 | 301 | 311 | 12,000 |
1997/11/07 | 332 | 332 | 325 | 325 | 11,000 |
1997/11/06 | 335 | 337 | 332 | 337 | 15,000 |
1997/11/05 | 350 | 350 | 340 | 340 | 5,000 |
1997/11/04 | 345 | 345 | 345 | 345 | 1,000 |
1997/10/31 | 335 | 335 | 330 | 335 | 16,000 |
1997/10/30 | 347 | 347 | 336 | 336 | 8,000 |
1997/10/29 | 336 | 345 | 336 | 345 | 4,000 |
1997/10/28 | 334 | 334 | 330 | 330 | 3,000 |
1997/10/27 | 345 | 345 | 345 | 345 | 1,000 |
1997/10/24 | 336 | 345 | 336 | 345 | 6,000 |
1997/10/23 | 333 | 350 | 333 | 350 | 17,000 |
1997/10/22 | 338 | 338 | 331 | 331 | 20,000 |
1997/10/21 | 336 | 340 | 336 | 340 | 7,000 |
1997/10/20 | 336 | 336 | 336 | 336 | 5,000 |
1997/10/17 | 336 | 336 | 336 | 336 | 3,000 |
1997/10/16 | 350 | 350 | 350 | 350 | 3,000 |
1997/10/15 | 335 | 335 | 335 | 335 | 3,000 |
1997/10/14 | 337 | 337 | 320 | 335 | 8,000 |
1997/10/13 | 341 | 341 | 338 | 338 | 6,000 |
1997/10/09 | 354 | 354 | 341 | 341 | 6,000 |
1997/10/08 | 349 | 354 | 349 | 354 | 8,000 |
1997/10/07 | 360 | 365 | 350 | 350 | 25,000 |
1997/10/06 | 336 | 354 | 336 | 354 | 6,000 |
1997/10/03 | 331 | 335 | 330 | 335 | 14,000 |
1997/10/02 | 333 | 338 | 331 | 333 | 9,000 |
1997/10/01 | 334 | 334 | 325 | 330 | 9,000 |
1997/09/30 | 350 | 350 | 335 | 335 | 9,000 |
1997/09/29 | 338 | 338 | 318 | 320 | 8,000 |
1997/09/26 | 365 | 365 | 352 | 352 | 9,000 |
1997/09/25 | 370 | 370 | 370 | 370 | 1,000 |
1997/09/24 | 380 | 380 | 370 | 370 | 5,000 |
1997/09/22 | 390 | 395 | 390 | 390 | 7,000 |
1997/09/19 | 391 | 400 | 380 | 400 | 9,000 |
1997/09/18 | 391 | 391 | 390 | 390 | 6,000 |
1997/09/17 | 406 | 406 | 406 | 406 | 1,000 |
1997/09/16 | 406 | 406 | 406 | 406 | 4,000 |
1997/09/12 | 405 | 405 | 390 | 391 | 16,000 |
1997/09/11 | 400 | 400 | 395 | 395 | 8,000 |
1997/09/09 | 405 | 405 | 405 | 405 | 1,000 |
1997/09/08 | 410 | 410 | 410 | 410 | 3,000 |
1997/09/05 | 419 | 419 | 414 | 414 | 3,000 |
1997/09/04 | 410 | 411 | 405 | 405 | 13,000 |
1997/09/03 | 400 | 405 | 400 | 405 | 3,000 |
1997/09/02 | 410 | 410 | 400 | 409 | 14,000 |
1997/09/01 | 420 | 420 | 400 | 400 | 19,000 |
1997/08/29 | 411 | 420 | 410 | 419 | 13,000 |
1997/08/28 | 420 | 420 | 418 | 418 | 10,000 |
1997/08/27 | 421 | 421 | 420 | 420 | 2,000 |
1997/08/25 | 433 | 433 | 421 | 421 | 4,000 |
1997/08/22 | 445 | 445 | 433 | 433 | 4,000 |
1997/08/21 | 440 | 445 | 440 | 445 | 19,000 |
1997/08/20 | 440 | 440 | 430 | 440 | 5,000 |
1997/08/19 | 431 | 431 | 431 | 431 | 1,000 |
1997/08/18 | 430 | 430 | 430 | 430 | 3,000 |
1997/08/15 | 450 | 450 | 436 | 436 | 4,000 |
1997/08/14 | 456 | 456 | 440 | 440 | 4,000 |
1997/08/13 | 426 | 426 | 426 | 426 | 3,000 |
1997/08/12 | 426 | 426 | 426 | 426 | 1,000 |
1997/08/11 | 425 | 425 | 420 | 420 | 4,000 |
1997/08/08 | 420 | 420 | 420 | 420 | 8,000 |
1997/08/07 | 440 | 440 | 428 | 430 | 26,000 |
1997/08/06 | 450 | 450 | 450 | 450 | 13,000 |
1997/08/05 | 479 | 479 | 470 | 470 | 4,000 |
1997/08/04 | 485 | 490 | 480 | 480 | 20,000 |
1997/08/01 | 480 | 480 | 480 | 480 | 16,000 |
1997/07/31 | 490 | 490 | 480 | 480 | 16,000 |
1997/07/30 | 497 | 497 | 480 | 480 | 6,000 |
1997/07/29 | 497 | 497 | 491 | 497 | 3,000 |
1997/07/28 | 486 | 486 | 481 | 484 | 8,000 |
1997/07/25 | 491 | 491 | 491 | 491 | 1,000 |
1997/07/24 | 486 | 486 | 486 | 486 | 1,000 |
1997/07/23 | 505 | 505 | 490 | 490 | 14,000 |
1997/07/18 | 511 | 511 | 505 | 505 | 3,000 |
1997/07/17 | 501 | 505 | 500 | 505 | 6,000 |
1997/07/16 | 529 | 530 | 529 | 530 | 6,000 |
1997/07/15 | 529 | 529 | 526 | 526 | 3,000 |
1997/07/14 | 510 | 510 | 510 | 510 | 2,000 |
1997/07/11 | 510 | 530 | 510 | 530 | 14,000 |
1997/07/10 | 499 | 499 | 490 | 490 | 4,000 |
1997/07/09 | 500 | 500 | 500 | 500 | 13,000 |
1997/07/08 | 502 | 502 | 502 | 502 | 8,000 |
1997/07/07 | 513 | 513 | 510 | 510 | 9,000 |
1997/07/04 | 514 | 515 | 514 | 514 | 8,000 |
1997/07/03 | 513 | 515 | 513 | 514 | 9,000 |
1997/07/02 | 515 | 516 | 515 | 516 | 2,000 |
1997/07/01 | 535 | 535 | 535 | 535 | 3,000 |
1997/06/30 | 539 | 539 | 511 | 515 | 17,000 |
1997/06/27 | 530 | 530 | 520 | 520 | 5,000 |
1997/06/26 | 511 | 520 | 510 | 520 | 8,000 |
1997/06/25 | 520 | 522 | 520 | 520 | 28,000 |
1997/06/24 | 521 | 522 | 520 | 520 | 10,000 |
1997/06/23 | 522 | 522 | 522 | 522 | 2,000 |
1997/06/20 | 520 | 521 | 520 | 521 | 2,000 |
1997/06/19 | 526 | 526 | 520 | 525 | 8,000 |
1997/06/18 | 525 | 525 | 523 | 525 | 6,000 |
1997/06/17 | 526 | 526 | 515 | 525 | 23,000 |
1997/06/16 | 512 | 520 | 510 | 520 | 35,000 |
1997/06/13 | 524 | 525 | 510 | 510 | 59,000 |
1997/06/12 | 526 | 526 | 521 | 523 | 34,000 |
1997/06/11 | 545 | 545 | 526 | 526 | 14,000 |
1997/06/10 | 546 | 547 | 545 | 545 | 20,000 |
1997/06/09 | 547 | 547 | 547 | 547 | 2,000 |
1997/06/06 | 546 | 547 | 545 | 545 | 6,000 |
1997/06/05 | 555 | 555 | 546 | 546 | 6,000 |
1997/06/04 | 541 | 550 | 541 | 550 | 14,000 |
1997/06/03 | 547 | 552 | 533 | 533 | 12,000 |
1997/06/02 | 549 | 549 | 530 | 530 | 7,000 |
1997/05/30 | 522 | 526 | 522 | 526 | 2,000 |
1997/05/29 | 521 | 521 | 520 | 521 | 3,000 |
1997/05/28 | 520 | 520 | 520 | 520 | 2,000 |
1997/05/27 | 525 | 525 | 525 | 525 | 1,000 |
1997/05/26 | 531 | 531 | 530 | 530 | 7,000 |
1997/05/23 | 530 | 535 | 530 | 531 | 9,000 |
1997/05/22 | 530 | 530 | 530 | 530 | 3,000 |
1997/05/21 | 541 | 541 | 540 | 540 | 3,000 |
1997/05/20 | 550 | 555 | 546 | 546 | 7,000 |
1997/05/19 | 516 | 545 | 515 | 545 | 15,000 |
1997/05/16 | 520 | 520 | 515 | 516 | 9,000 |
1997/05/15 | 521 | 521 | 515 | 515 | 10,000 |
1997/05/14 | 540 | 540 | 520 | 520 | 18,000 |
1997/05/13 | 505 | 520 | 505 | 520 | 25,000 |
1997/05/12 | 504 | 505 | 504 | 505 | 9,000 |
1997/05/09 | 505 | 505 | 503 | 505 | 6,000 |
1997/05/08 | 505 | 505 | 501 | 501 | 15,000 |
1997/05/07 | 505 | 505 | 500 | 505 | 57,000 |
1997/05/06 | 505 | 513 | 505 | 505 | 76,000 |
1997/05/02 | 510 | 510 | 501 | 501 | 3,000 |
1997/05/01 | 495 | 495 | 490 | 490 | 3,000 |
1997/04/30 | 505 | 505 | 504 | 504 | 7,000 |
1997/04/28 | 500 | 500 | 490 | 490 | 6,000 |
1997/04/25 | 527 | 527 | 512 | 512 | 4,000 |
1997/04/24 | 519 | 530 | 511 | 529 | 16,000 |
1997/04/23 | 520 | 522 | 520 | 520 | 7,000 |
1997/04/22 | 530 | 535 | 530 | 530 | 13,000 |
1997/04/21 | 500 | 520 | 500 | 515 | 17,000 |
1997/04/17 | 444 | 447 | 440 | 445 | 14,000 |
1997/04/16 | 425 | 430 | 424 | 430 | 21,000 |
1997/04/15 | 424 | 424 | 412 | 420 | 30,000 |
1997/04/14 | 448 | 448 | 420 | 425 | 34,000 |
1997/04/11 | 450 | 450 | 448 | 448 | 11,000 |
1997/04/10 | 470 | 470 | 470 | 470 | 6,000 |
1997/04/09 | 475 | 480 | 470 | 470 | 19,000 |
1997/04/08 | 509 | 509 | 470 | 470 | 14,000 |
1997/04/07 | 539 | 539 | 510 | 510 | 6,000 |
1997/04/04 | 531 | 531 | 523 | 523 | 34,000 |
1997/04/03 | 530 | 535 | 530 | 535 | 12,000 |
1997/04/02 | 530 | 530 | 530 | 530 | 1,000 |
1997/04/01 | 530 | 530 | 525 | 525 | 7,000 |
1997/03/31 | 540 | 540 | 535 | 535 | 7,000 |
1997/03/28 | 520 | 530 | 520 | 530 | 321,000 |
1997/03/27 | 530 | 531 | 520 | 520 | 324,000 |
1997/03/26 | 543 | 543 | 543 | 543 | 3,000 |
1997/03/25 | 535 | 552 | 535 | 550 | 31,000 |
1997/03/24 | 533 | 535 | 532 | 535 | 17,000 |
1997/03/21 | 530 | 530 | 530 | 530 | 1,000 |
1997/03/19 | 535 | 535 | 535 | 535 | 4,000 |
1997/03/18 | 545 | 545 | 545 | 545 | 4,000 |
1997/03/17 | 525 | 525 | 525 | 525 | 4,000 |
1997/03/14 | 550 | 550 | 521 | 526 | 6,000 |
1997/03/12 | 546 | 546 | 530 | 530 | 13,000 |
1997/03/11 | 525 | 545 | 521 | 545 | 38,000 |
1997/03/10 | 535 | 535 | 520 | 520 | 2,000 |
1997/03/07 | 532 | 541 | 532 | 541 | 10,000 |
1997/03/06 | 565 | 565 | 551 | 552 | 16,000 |
1997/03/05 | 565 | 566 | 565 | 565 | 9,000 |
1997/03/04 | 580 | 585 | 565 | 565 | 4,000 |
1997/03/03 | 580 | 580 | 580 | 580 | 2,000 |
1997/02/28 | 599 | 599 | 580 | 580 | 5,000 |
1997/02/27 | 580 | 580 | 580 | 580 | 1,000 |
1997/02/24 | 570 | 589 | 561 | 589 | 19,000 |
1997/02/21 | 590 | 600 | 590 | 590 | 12,000 |
1997/02/20 | 571 | 600 | 571 | 600 | 5,000 |
1997/02/19 | 600 | 600 | 590 | 590 | 3,000 |
1997/02/18 | 610 | 610 | 600 | 600 | 6,000 |
1997/02/17 | 610 | 610 | 580 | 600 | 6,000 |
1997/02/14 | 620 | 620 | 610 | 610 | 6,000 |
1997/02/13 | 600 | 610 | 595 | 610 | 23,000 |
1997/02/12 | 585 | 600 | 585 | 600 | 18,000 |
1997/02/10 | 585 | 585 | 585 | 585 | 3,000 |
1997/02/07 | 590 | 590 | 585 | 585 | 7,000 |
1997/02/06 | 587 | 595 | 587 | 595 | 4,000 |
1997/02/05 | 595 | 595 | 585 | 595 | 16,000 |
1997/02/04 | 585 | 587 | 585 | 587 | 16,000 |
1997/02/03 | 585 | 588 | 585 | 585 | 4,000 |
1997/01/31 | 580 | 580 | 580 | 580 | 7,000 |
1997/01/30 | 563 | 570 | 560 | 560 | 15,000 |
1997/01/29 | 560 | 560 | 551 | 560 | 16,000 |
1997/01/28 | 551 | 560 | 551 | 560 | 6,000 |
1997/01/27 | 562 | 565 | 562 | 565 | 9,000 |
1997/01/24 | 565 | 565 | 562 | 562 | 3,000 |
1997/01/23 | 566 | 566 | 565 | 565 | 7,000 |
1997/01/22 | 571 | 571 | 565 | 565 | 13,000 |
1997/01/21 | 570 | 570 | 570 | 570 | 8,000 |
1997/01/20 | 572 | 576 | 572 | 576 | 14,000 |
1997/01/17 | 590 | 590 | 570 | 570 | 13,000 |
1997/01/16 | 595 | 595 | 592 | 592 | 4,000 |
1997/01/14 | 566 | 566 | 560 | 565 | 9,000 |
1997/01/13 | 551 | 560 | 551 | 560 | 3,000 |
1997/01/10 | 595 | 595 | 550 | 550 | 28,000 |
1997/01/09 | 600 | 600 | 595 | 595 | 8,000 |
1997/01/08 | 610 | 610 | 600 | 600 | 8,000 |
1997/01/07 | 610 | 620 | 610 | 610 | 4,000 |
1997/01/06 | 610 | 610 | 610 | 610 | 2,000 |