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 |
---|---|---|---|---|---|
1998/12/30 | 266 | 268 | 266 | 268 | 10,000 |
1998/12/29 | 260 | 260 | 251 | 251 | 2,000 |
1998/12/28 | 250 | 261 | 250 | 261 | 4,000 |
1998/12/25 | 251 | 253 | 250 | 250 | 15,000 |
1998/12/24 | 268 | 268 | 256 | 256 | 6,000 |
1998/12/22 | 279 | 279 | 268 | 268 | 4,000 |
1998/12/21 | 269 | 269 | 269 | 269 | 1,000 |
1998/12/18 | 268 | 268 | 268 | 268 | 3,000 |
1998/12/17 | 263 | 263 | 263 | 263 | 1,000 |
1998/12/16 | 265 | 288 | 261 | 288 | 10,000 |
1998/12/15 | 265 | 265 | 265 | 265 | 1,000 |
1998/12/14 | 279 | 295 | 279 | 295 | 3,000 |
1998/12/11 | 304 | 304 | 304 | 304 | 4,000 |
1998/12/10 | 281 | 305 | 280 | 300 | 13,000 |
1998/12/09 | 280 | 280 | 280 | 280 | 21,000 |
1998/12/08 | 262 | 262 | 262 | 262 | 1,000 |
1998/12/04 | 263 | 263 | 263 | 263 | 1,000 |
1998/12/03 | 263 | 263 | 263 | 263 | 4,000 |
1998/12/02 | 261 | 261 | 261 | 261 | 1,000 |
1998/12/01 | 261 | 261 | 261 | 261 | 1,000 |
1998/11/30 | 273 | 280 | 273 | 279 | 12,000 |
1998/11/27 | 253 | 260 | 251 | 260 | 9,000 |
1998/11/26 | 258 | 258 | 253 | 253 | 3,000 |
1998/11/25 | 260 | 260 | 260 | 260 | 2,000 |
1998/11/24 | 246 | 246 | 245 | 245 | 12,000 |
1998/11/20 | 260 | 260 | 260 | 260 | 3,000 |
1998/11/19 | 260 | 260 | 260 | 260 | 1,000 |
1998/11/16 | 271 | 271 | 271 | 271 | 6,000 |
1998/11/12 | 246 | 246 | 246 | 246 | 3,000 |
1998/11/10 | 246 | 246 | 246 | 246 | 6,000 |
1998/11/09 | 246 | 246 | 246 | 246 | 4,000 |
1998/11/06 | 250 | 250 | 247 | 247 | 5,000 |
1998/11/05 | 250 | 250 | 249 | 249 | 2,000 |
1998/11/04 | 248 | 248 | 247 | 247 | 5,000 |
1998/11/02 | 246 | 270 | 245 | 246 | 14,000 |
1998/10/29 | 245 | 245 | 245 | 245 | 1,000 |
1998/10/27 | 245 | 245 | 245 | 245 | 1,000 |
1998/10/22 | 250 | 250 | 244 | 244 | 15,000 |
1998/10/21 | 246 | 262 | 238 | 243 | 7,000 |
1998/10/20 | 255 | 255 | 251 | 251 | 2,000 |
1998/10/19 | 236 | 240 | 236 | 240 | 6,000 |
1998/10/16 | 269 | 269 | 269 | 269 | 6,000 |
1998/10/15 | 241 | 241 | 241 | 241 | 3,000 |
1998/10/14 | 240 | 241 | 240 | 240 | 12,000 |
1998/10/13 | 240 | 241 | 240 | 240 | 6,000 |
1998/10/12 | 249 | 249 | 241 | 241 | 5,000 |
1998/10/09 | 241 | 241 | 241 | 241 | 1,000 |
1998/10/08 | 241 | 241 | 240 | 240 | 6,000 |
1998/10/07 | 240 | 240 | 240 | 240 | 5,000 |
1998/10/06 | 250 | 250 | 250 | 250 | 3,000 |
1998/10/05 | 250 | 250 | 221 | 221 | 7,000 |
1998/10/02 | 270 | 270 | 250 | 250 | 6,000 |
1998/10/01 | 256 | 256 | 250 | 250 | 10,000 |
1998/09/30 | 265 | 280 | 257 | 257 | 12,000 |
1998/09/29 | 280 | 280 | 280 | 280 | 5,000 |
1998/09/28 | 260 | 260 | 260 | 260 | 1,000 |
1998/09/24 | 290 | 290 | 270 | 270 | 4,000 |
1998/09/22 | 286 | 286 | 286 | 286 | 5,000 |
1998/09/21 | 286 | 286 | 286 | 286 | 2,000 |
1998/09/18 | 256 | 256 | 256 | 256 | 1,000 |
1998/09/17 | 255 | 255 | 255 | 255 | 3,000 |
1998/09/16 | 295 | 295 | 255 | 255 | 6,000 |
1998/09/14 | 261 | 261 | 255 | 255 | 2,000 |
1998/09/11 | 248 | 250 | 248 | 248 | 19,000 |
1998/09/10 | 288 | 288 | 288 | 288 | 1,000 |
1998/09/08 | 281 | 281 | 281 | 281 | 1,000 |
1998/09/07 | 280 | 280 | 280 | 280 | 1,000 |
1998/09/04 | 290 | 290 | 290 | 290 | 3,000 |
1998/09/03 | 290 | 290 | 290 | 290 | 1,000 |
1998/09/02 | 300 | 300 | 300 | 300 | 1,000 |
1998/09/01 | 285 | 285 | 285 | 285 | 1,000 |
1998/08/31 | 283 | 300 | 283 | 300 | 10,000 |
1998/08/28 | 285 | 285 | 283 | 283 | 2,000 |
1998/08/27 | 299 | 299 | 290 | 296 | 7,000 |
1998/08/26 | 301 | 301 | 300 | 300 | 3,000 |
1998/08/25 | 300 | 300 | 300 | 300 | 7,000 |
1998/08/24 | 300 | 300 | 300 | 300 | 9,000 |
1998/08/21 | 300 | 300 | 300 | 300 | 3,000 |
1998/08/20 | 305 | 305 | 300 | 300 | 6,000 |
1998/08/19 | 302 | 305 | 301 | 305 | 10,000 |
1998/08/17 | 319 | 319 | 319 | 319 | 1,000 |
1998/08/14 | 325 | 325 | 325 | 325 | 5,000 |
1998/08/13 | 306 | 306 | 305 | 305 | 4,000 |
1998/08/12 | 310 | 310 | 310 | 310 | 1,000 |
1998/08/11 | 318 | 319 | 315 | 315 | 6,000 |
1998/08/10 | 318 | 318 | 318 | 318 | 1,000 |
1998/08/07 | 328 | 328 | 318 | 318 | 2,000 |
1998/08/06 | 319 | 344 | 319 | 330 | 7,000 |
1998/08/05 | 322 | 322 | 321 | 321 | 3,000 |
1998/08/04 | 334 | 334 | 334 | 334 | 1,000 |
1998/07/31 | 338 | 349 | 337 | 349 | 8,000 |
1998/07/30 | 322 | 322 | 320 | 322 | 12,000 |
1998/07/29 | 324 | 324 | 324 | 324 | 1,000 |
1998/07/28 | 339 | 339 | 324 | 324 | 3,000 |
1998/07/27 | 321 | 350 | 321 | 350 | 7,000 |
1998/07/24 | 320 | 320 | 320 | 320 | 2,000 |
1998/07/23 | 321 | 321 | 320 | 320 | 3,000 |
1998/07/22 | 345 | 345 | 345 | 345 | 2,000 |
1998/07/21 | 345 | 345 | 345 | 345 | 1,000 |
1998/07/17 | 350 | 350 | 350 | 350 | 3,000 |
1998/07/16 | 359 | 359 | 354 | 354 | 5,000 |
1998/07/14 | 325 | 325 | 325 | 325 | 7,000 |
1998/07/13 | 335 | 335 | 325 | 325 | 2,000 |
1998/07/10 | 335 | 350 | 335 | 345 | 4,000 |
1998/07/09 | 335 | 335 | 335 | 335 | 2,000 |
1998/07/08 | 340 | 370 | 340 | 370 | 23,000 |
1998/07/07 | 340 | 340 | 330 | 330 | 10,000 |
1998/07/06 | 330 | 330 | 330 | 330 | 2,000 |
1998/07/03 | 335 | 335 | 335 | 335 | 1,000 |
1998/07/02 | 348 | 348 | 340 | 340 | 13,000 |
1998/07/01 | 331 | 340 | 330 | 340 | 8,000 |
1998/06/30 | 302 | 337 | 302 | 310 | 23,000 |
1998/06/29 | 300 | 303 | 299 | 300 | 22,000 |
1998/06/26 | 304 | 304 | 300 | 300 | 16,000 |
1998/06/25 | 307 | 307 | 302 | 302 | 45,000 |
1998/06/24 | 302 | 302 | 302 | 302 | 14,000 |
1998/06/22 | 311 | 311 | 311 | 311 | 3,000 |
1998/06/18 | 330 | 330 | 330 | 330 | 1,000 |
1998/06/17 | 305 | 305 | 305 | 305 | 1,000 |
1998/06/16 | 320 | 335 | 300 | 335 | 7,000 |
1998/06/15 | 333 | 333 | 325 | 325 | 4,000 |
1998/06/11 | 351 | 360 | 351 | 358 | 4,000 |
1998/06/10 | 350 | 370 | 345 | 370 | 23,000 |
1998/06/09 | 375 | 375 | 350 | 350 | 17,000 |
1998/06/08 | 365 | 375 | 365 | 375 | 37,000 |
1998/06/05 | 350 | 361 | 350 | 361 | 40,000 |
1998/06/04 | 350 | 368 | 350 | 350 | 31,000 |
1998/06/03 | 320 | 340 | 320 | 340 | 12,000 |
1998/06/02 | 320 | 320 | 319 | 319 | 3,000 |
1998/06/01 | 300 | 315 | 300 | 315 | 9,000 |
1998/05/29 | 295 | 295 | 295 | 295 | 3,000 |
1998/05/27 | 299 | 299 | 295 | 295 | 10,000 |
1998/05/26 | 300 | 301 | 300 | 300 | 11,000 |
1998/05/25 | 301 | 301 | 300 | 300 | 19,000 |
1998/05/22 | 299 | 306 | 299 | 306 | 7,000 |
1998/05/21 | 300 | 300 | 300 | 300 | 5,000 |
1998/05/20 | 300 | 300 | 300 | 300 | 1,000 |
1998/05/19 | 300 | 300 | 300 | 300 | 1,000 |
1998/05/15 | 315 | 315 | 306 | 306 | 11,000 |
1998/05/14 | 273 | 275 | 273 | 275 | 3,000 |
1998/05/13 | 271 | 271 | 271 | 271 | 1,000 |
1998/05/12 | 290 | 290 | 290 | 290 | 2,000 |
1998/05/11 | 290 | 290 | 290 | 290 | 4,000 |
1998/05/08 | 280 | 290 | 280 | 290 | 2,000 |
1998/05/07 | 290 | 290 | 290 | 290 | 3,000 |
1998/05/06 | 314 | 314 | 307 | 307 | 2,000 |
1998/04/30 | 305 | 315 | 305 | 315 | 7,000 |
1998/04/27 | 290 | 290 | 290 | 290 | 3,000 |
1998/04/23 | 296 | 296 | 296 | 296 | 4,000 |
1998/04/22 | 301 | 301 | 301 | 301 | 2,000 |
1998/04/21 | 307 | 307 | 305 | 305 | 6,000 |
1998/04/20 | 307 | 307 | 302 | 305 | 3,000 |
1998/04/17 | 306 | 307 | 306 | 307 | 4,000 |
1998/04/16 | 326 | 326 | 306 | 306 | 8,000 |
1998/04/15 | 306 | 306 | 306 | 306 | 3,000 |
1998/04/14 | 305 | 305 | 305 | 305 | 4,000 |
1998/04/13 | 300 | 300 | 300 | 300 | 1,000 |
1998/04/10 | 300 | 300 | 300 | 300 | 2,000 |
1998/04/08 | 292 | 300 | 285 | 300 | 14,000 |
1998/04/07 | 285 | 290 | 285 | 290 | 3,000 |
1998/04/03 | 265 | 267 | 265 | 266 | 6,000 |
1998/04/02 | 314 | 314 | 300 | 300 | 3,000 |
1998/04/01 | 319 | 319 | 315 | 315 | 4,000 |
1998/03/31 | 320 | 320 | 320 | 320 | 8,000 |
1998/03/30 | 320 | 320 | 320 | 320 | 2,000 |
1998/03/27 | 320 | 320 | 320 | 320 | 2,000 |
1998/03/26 | 320 | 320 | 320 | 320 | 3,000 |
1998/03/25 | 320 | 320 | 317 | 320 | 5,000 |
1998/03/24 | 320 | 320 | 320 | 320 | 1,000 |
1998/03/23 | 320 | 320 | 320 | 320 | 3,000 |
1998/03/20 | 339 | 340 | 325 | 330 | 7,000 |
1998/03/19 | 340 | 344 | 340 | 344 | 11,000 |
1998/03/18 | 325 | 325 | 325 | 325 | 1,000 |
1998/03/16 | 334 | 334 | 334 | 334 | 4,000 |
1998/03/13 | 320 | 320 | 320 | 320 | 1,000 |
1998/03/12 | 321 | 321 | 321 | 321 | 1,000 |
1998/03/10 | 320 | 320 | 320 | 320 | 1,000 |
1998/03/09 | 340 | 340 | 317 | 317 | 6,000 |
1998/03/06 | 320 | 320 | 315 | 315 | 9,000 |
1998/03/05 | 320 | 320 | 315 | 315 | 9,000 |
1998/03/04 | 325 | 325 | 325 | 325 | 7,000 |
1998/03/03 | 345 | 345 | 345 | 345 | 3,000 |
1998/03/02 | 340 | 350 | 340 | 350 | 13,000 |
1998/02/27 | 328 | 330 | 322 | 322 | 16,000 |
1998/02/26 | 315 | 320 | 315 | 320 | 19,000 |
1998/02/25 | 315 | 320 | 315 | 315 | 10,000 |
1998/02/24 | 329 | 329 | 329 | 329 | 2,000 |
1998/02/20 | 340 | 340 | 340 | 340 | 1,000 |
1998/02/19 | 330 | 336 | 330 | 331 | 8,000 |
1998/02/17 | 340 | 340 | 340 | 340 | 1,000 |
1998/02/16 | 359 | 359 | 350 | 350 | 4,000 |
1998/02/12 | 359 | 359 | 351 | 359 | 15,000 |
1998/02/10 | 360 | 360 | 350 | 350 | 8,000 |
1998/02/09 | 340 | 340 | 340 | 340 | 4,000 |
1998/02/06 | 340 | 340 | 330 | 330 | 10,000 |
1998/02/05 | 330 | 340 | 330 | 340 | 5,000 |
1998/02/04 | 321 | 321 | 321 | 321 | 2,000 |
1998/02/03 | 320 | 320 | 320 | 320 | 1,000 |
1998/02/02 | 315 | 315 | 310 | 310 | 24,000 |
1998/01/30 | 320 | 320 | 310 | 310 | 8,000 |
1998/01/29 | 371 | 375 | 350 | 350 | 13,000 |
1998/01/28 | 351 | 385 | 351 | 370 | 22,000 |
1998/01/27 | 332 | 350 | 332 | 345 | 19,000 |
1998/01/26 | 306 | 322 | 306 | 322 | 9,000 |
1998/01/23 | 280 | 287 | 280 | 287 | 6,000 |
1998/01/22 | 291 | 291 | 284 | 284 | 8,000 |
1998/01/21 | 250 | 269 | 250 | 266 | 16,000 |
1998/01/19 | 252 | 252 | 247 | 247 | 4,000 |
1998/01/16 | 239 | 240 | 239 | 240 | 10,000 |
1998/01/14 | 223 | 240 | 223 | 240 | 6,000 |
1998/01/13 | 220 | 220 | 220 | 220 | 1,000 |
1998/01/08 | 252 | 255 | 251 | 255 | 5,000 |
1998/01/07 | 251 | 255 | 251 | 255 | 6,000 |
1998/01/06 | 256 | 256 | 256 | 256 | 3,000 |
1998/01/05 | 249 | 249 | 246 | 246 | 4,000 |