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 |
---|---|---|---|---|---|
2000/12/29 | 307 | 321 | 307 | 315 | 17,000 |
2000/12/28 | 311 | 311 | 307 | 307 | 19,000 |
2000/12/27 | 307 | 310 | 306 | 310 | 4,000 |
2000/12/26 | 312 | 312 | 303 | 305 | 28,000 |
2000/12/25 | 309 | 311 | 303 | 308 | 31,000 |
2000/12/22 | 315 | 315 | 295 | 303 | 40,000 |
2000/12/21 | 325 | 332 | 315 | 315 | 7,000 |
2000/12/20 | 320 | 325 | 320 | 325 | 34,000 |
2000/12/18 | 345 | 345 | 330 | 345 | 15,000 |
2000/12/15 | 362 | 362 | 350 | 350 | 10,000 |
2000/12/14 | 352 | 352 | 351 | 352 | 5,000 |
2000/12/13 | 370 | 370 | 352 | 352 | 31,000 |
2000/12/12 | 351 | 352 | 350 | 351 | 11,000 |
2000/12/11 | 355 | 365 | 355 | 364 | 9,000 |
2000/12/08 | 369 | 370 | 368 | 370 | 22,000 |
2000/12/07 | 391 | 391 | 375 | 375 | 29,000 |
2000/12/06 | 348 | 370 | 347 | 366 | 47,000 |
2000/12/05 | 331 | 331 | 331 | 331 | 10,000 |
2000/12/04 | 327 | 327 | 327 | 327 | 2,000 |
2000/12/01 | 350 | 350 | 337 | 337 | 5,000 |
2000/11/30 | 354 | 354 | 340 | 340 | 11,000 |
2000/11/29 | 335 | 335 | 330 | 330 | 8,000 |
2000/11/28 | 331 | 331 | 331 | 331 | 1,000 |
2000/11/27 | 332 | 338 | 332 | 336 | 8,000 |
2000/11/24 | 340 | 340 | 330 | 330 | 13,000 |
2000/11/22 | 335 | 340 | 335 | 340 | 3,000 |
2000/11/21 | 350 | 350 | 340 | 340 | 4,000 |
2000/11/20 | 336 | 336 | 336 | 336 | 1,000 |
2000/11/17 | 336 | 345 | 335 | 335 | 14,000 |
2000/11/16 | 354 | 354 | 353 | 354 | 8,000 |
2000/11/15 | 372 | 372 | 336 | 336 | 8,000 |
2000/11/14 | 330 | 333 | 330 | 333 | 23,000 |
2000/11/13 | 348 | 353 | 330 | 330 | 13,000 |
2000/11/08 | 350 | 350 | 345 | 345 | 4,000 |
2000/11/07 | 345 | 345 | 345 | 345 | 4,000 |
2000/11/06 | 330 | 340 | 330 | 340 | 5,000 |
2000/11/02 | 330 | 334 | 330 | 330 | 6,000 |
2000/11/01 | 330 | 335 | 325 | 335 | 4,000 |
2000/10/31 | 348 | 348 | 335 | 335 | 23,000 |
2000/10/30 | 334 | 340 | 334 | 335 | 9,000 |
2000/10/27 | 341 | 341 | 340 | 340 | 2,000 |
2000/10/26 | 350 | 350 | 335 | 335 | 16,000 |
2000/10/25 | 352 | 355 | 352 | 353 | 14,000 |
2000/10/24 | 350 | 374 | 350 | 359 | 8,000 |
2000/10/23 | 370 | 370 | 355 | 355 | 19,000 |
2000/10/20 | 350 | 370 | 350 | 370 | 9,000 |
2000/10/19 | 355 | 355 | 345 | 350 | 3,000 |
2000/10/17 | 352 | 352 | 350 | 350 | 6,000 |
2000/10/16 | 380 | 380 | 352 | 352 | 6,000 |
2000/10/13 | 354 | 354 | 340 | 340 | 37,000 |
2000/10/12 | 352 | 365 | 352 | 365 | 34,000 |
2000/10/11 | 365 | 380 | 365 | 380 | 23,000 |
2000/10/10 | 365 | 365 | 360 | 360 | 20,000 |
2000/10/06 | 375 | 375 | 365 | 365 | 20,000 |
2000/10/05 | 380 | 380 | 375 | 375 | 13,000 |
2000/10/04 | 380 | 380 | 380 | 380 | 14,000 |
2000/10/03 | 395 | 399 | 385 | 385 | 10,000 |
2000/10/02 | 385 | 395 | 376 | 376 | 15,000 |
2000/09/29 | 365 | 370 | 365 | 370 | 8,000 |
2000/09/28 | 353 | 368 | 353 | 368 | 13,000 |
2000/09/27 | 363 | 363 | 350 | 351 | 8,000 |
2000/09/26 | 353 | 370 | 353 | 370 | 4,000 |
2000/09/25 | 354 | 379 | 352 | 352 | 8,000 |
2000/09/22 | 358 | 358 | 355 | 355 | 3,000 |
2000/09/21 | 355 | 360 | 351 | 358 | 6,000 |
2000/09/20 | 370 | 370 | 370 | 370 | 2,000 |
2000/09/19 | 355 | 356 | 354 | 355 | 15,000 |
2000/09/18 | 370 | 370 | 365 | 365 | 5,000 |
2000/09/14 | 371 | 375 | 365 | 375 | 9,000 |
2000/09/13 | 375 | 375 | 374 | 374 | 4,000 |
2000/09/12 | 386 | 386 | 370 | 370 | 35,000 |
2000/09/11 | 383 | 385 | 381 | 385 | 36,000 |
2000/09/08 | 391 | 391 | 381 | 381 | 12,000 |
2000/09/07 | 392 | 392 | 390 | 390 | 6,000 |
2000/09/06 | 391 | 393 | 390 | 393 | 7,000 |
2000/09/05 | 390 | 399 | 390 | 399 | 6,000 |
2000/09/04 | 390 | 390 | 390 | 390 | 4,000 |
2000/09/01 | 391 | 391 | 390 | 390 | 21,000 |
2000/08/31 | 400 | 410 | 390 | 390 | 14,000 |
2000/08/30 | 385 | 395 | 385 | 390 | 12,000 |
2000/08/29 | 400 | 400 | 385 | 385 | 14,000 |
2000/08/28 | 386 | 386 | 385 | 385 | 12,000 |
2000/08/25 | 390 | 390 | 376 | 382 | 13,000 |
2000/08/24 | 390 | 390 | 390 | 390 | 10,000 |
2000/08/23 | 399 | 400 | 390 | 390 | 20,000 |
2000/08/22 | 400 | 400 | 399 | 399 | 6,000 |
2000/08/21 | 405 | 405 | 399 | 399 | 3,000 |
2000/08/18 | 400 | 400 | 400 | 400 | 1,000 |
2000/08/17 | 400 | 400 | 400 | 400 | 6,000 |
2000/08/16 | 420 | 420 | 390 | 390 | 7,000 |
2000/08/15 | 385 | 385 | 370 | 375 | 14,000 |
2000/08/14 | 383 | 383 | 383 | 383 | 2,000 |
2000/08/11 | 400 | 400 | 380 | 380 | 22,000 |
2000/08/10 | 391 | 391 | 389 | 389 | 9,000 |
2000/08/09 | 400 | 400 | 387 | 389 | 18,000 |
2000/08/08 | 406 | 406 | 406 | 406 | 3,000 |
2000/08/07 | 400 | 418 | 400 | 418 | 2,000 |
2000/08/04 | 420 | 420 | 400 | 400 | 7,000 |
2000/08/03 | 410 | 410 | 405 | 405 | 3,000 |
2000/08/02 | 430 | 430 | 402 | 403 | 12,000 |
2000/08/01 | 385 | 395 | 385 | 395 | 24,000 |
2000/07/31 | 380 | 385 | 371 | 385 | 14,000 |
2000/07/28 | 391 | 400 | 390 | 390 | 18,000 |
2000/07/27 | 410 | 410 | 402 | 406 | 4,000 |
2000/07/26 | 414 | 414 | 401 | 410 | 14,000 |
2000/07/25 | 415 | 422 | 410 | 422 | 8,000 |
2000/07/24 | 446 | 446 | 435 | 440 | 19,000 |
2000/07/21 | 447 | 455 | 447 | 455 | 4,000 |
2000/07/19 | 458 | 458 | 441 | 452 | 41,000 |
2000/07/18 | 461 | 471 | 460 | 460 | 12,000 |
2000/07/17 | 490 | 490 | 470 | 470 | 5,000 |
2000/07/14 | 481 | 485 | 480 | 480 | 10,000 |
2000/07/13 | 490 | 495 | 480 | 480 | 32,000 |
2000/07/12 | 510 | 519 | 483 | 483 | 60,000 |
2000/07/11 | 517 | 520 | 492 | 500 | 132,000 |
2000/07/10 | 505 | 515 | 501 | 515 | 110,000 |
2000/07/07 | 480 | 490 | 480 | 490 | 70,000 |
2000/07/06 | 488 | 488 | 470 | 475 | 46,000 |
2000/07/05 | 500 | 500 | 475 | 491 | 110,000 |
2000/07/04 | 465 | 520 | 460 | 520 | 344,000 |
2000/07/03 | 450 | 455 | 444 | 450 | 134,000 |
2000/06/30 | 430 | 445 | 425 | 440 | 127,000 |
2000/06/29 | 420 | 425 | 410 | 425 | 40,000 |
2000/06/28 | 425 | 425 | 416 | 420 | 16,000 |
2000/06/27 | 415 | 426 | 415 | 424 | 25,000 |
2000/06/26 | 421 | 423 | 415 | 415 | 25,000 |
2000/06/23 | 410 | 420 | 405 | 411 | 26,000 |
2000/06/22 | 420 | 420 | 410 | 410 | 41,000 |
2000/06/21 | 409 | 420 | 407 | 417 | 35,000 |
2000/06/20 | 408 | 409 | 397 | 409 | 32,000 |
2000/06/19 | 400 | 409 | 391 | 391 | 8,000 |
2000/06/16 | 410 | 410 | 400 | 400 | 7,000 |
2000/06/15 | 401 | 401 | 400 | 400 | 12,000 |
2000/06/14 | 426 | 426 | 411 | 411 | 22,000 |
2000/06/13 | 424 | 430 | 412 | 412 | 40,000 |
2000/06/12 | 430 | 430 | 423 | 423 | 23,000 |
2000/06/09 | 430 | 430 | 416 | 429 | 44,000 |
2000/06/08 | 407 | 440 | 407 | 435 | 126,000 |
2000/06/07 | 389 | 411 | 389 | 401 | 35,000 |
2000/06/06 | 389 | 400 | 389 | 389 | 20,000 |
2000/06/05 | 386 | 388 | 385 | 385 | 12,000 |
2000/06/02 | 400 | 400 | 390 | 390 | 18,000 |
2000/06/01 | 400 | 400 | 390 | 391 | 13,000 |
2000/05/31 | 425 | 425 | 407 | 407 | 21,000 |
2000/05/30 | 400 | 415 | 395 | 410 | 22,000 |
2000/05/29 | 395 | 400 | 395 | 400 | 16,000 |
2000/05/26 | 392 | 392 | 386 | 386 | 8,000 |
2000/05/25 | 381 | 393 | 381 | 393 | 22,000 |
2000/05/24 | 380 | 380 | 374 | 377 | 32,000 |
2000/05/23 | 390 | 400 | 390 | 390 | 13,000 |
2000/05/22 | 425 | 425 | 390 | 397 | 16,000 |
2000/05/19 | 425 | 425 | 403 | 405 | 36,000 |
2000/05/18 | 450 | 450 | 423 | 423 | 66,000 |
2000/05/17 | 422 | 465 | 420 | 455 | 137,000 |
2000/05/16 | 408 | 410 | 402 | 407 | 36,000 |
2000/05/15 | 413 | 413 | 390 | 400 | 28,000 |
2000/05/12 | 399 | 403 | 398 | 403 | 25,000 |
2000/05/11 | 398 | 398 | 360 | 365 | 19,000 |
2000/05/10 | 400 | 400 | 386 | 386 | 9,000 |
2000/05/09 | 410 | 410 | 390 | 400 | 22,000 |
2000/05/08 | 398 | 420 | 398 | 410 | 23,000 |
2000/05/02 | 380 | 403 | 380 | 403 | 31,000 |
2000/05/01 | 364 | 400 | 364 | 385 | 12,000 |
2000/04/28 | 360 | 365 | 350 | 364 | 19,000 |
2000/04/27 | 350 | 359 | 350 | 350 | 26,000 |
2000/04/26 | 365 | 365 | 355 | 364 | 40,000 |
2000/04/25 | 361 | 376 | 355 | 355 | 37,000 |
2000/04/24 | 395 | 395 | 361 | 361 | 34,000 |
2000/04/21 | 381 | 395 | 380 | 390 | 35,000 |
2000/04/20 | 376 | 380 | 362 | 380 | 94,000 |
2000/04/19 | 418 | 418 | 390 | 391 | 30,000 |
2000/04/18 | 418 | 423 | 395 | 418 | 70,000 |
2000/04/17 | 425 | 425 | 361 | 383 | 76,000 |
2000/04/14 | 470 | 474 | 439 | 440 | 193,000 |
2000/04/13 | 397 | 475 | 397 | 450 | 373,000 |
2000/04/12 | 395 | 395 | 380 | 395 | 96,000 |
2000/04/11 | 380 | 400 | 380 | 391 | 188,000 |
2000/04/10 | 410 | 435 | 375 | 380 | 380,000 |
2000/04/07 | 275 | 355 | 275 | 355 | 183,000 |
2000/04/06 | 276 | 276 | 270 | 275 | 8,000 |
2000/04/05 | 274 | 280 | 274 | 276 | 14,000 |
2000/04/04 | 290 | 290 | 277 | 277 | 5,000 |
2000/04/03 | 300 | 300 | 275 | 299 | 13,000 |
2000/03/31 | 290 | 290 | 275 | 275 | 14,000 |
2000/03/30 | 275 | 275 | 275 | 275 | 1,000 |
2000/03/29 | 275 | 275 | 268 | 270 | 13,000 |
2000/03/28 | 276 | 276 | 275 | 275 | 9,000 |
2000/03/27 | 260 | 275 | 260 | 275 | 24,000 |
2000/03/24 | 265 | 265 | 260 | 260 | 6,000 |
2000/03/23 | 260 | 261 | 260 | 260 | 9,000 |
2000/03/22 | 261 | 266 | 260 | 260 | 9,000 |
2000/03/21 | 260 | 262 | 260 | 260 | 16,000 |
2000/03/17 | 261 | 262 | 260 | 260 | 4,000 |
2000/03/16 | 262 | 262 | 250 | 262 | 10,000 |
2000/03/15 | 258 | 258 | 247 | 247 | 6,000 |
2000/03/14 | 246 | 247 | 246 | 247 | 7,000 |
2000/03/13 | 262 | 262 | 245 | 245 | 9,000 |
2000/03/10 | 249 | 262 | 249 | 262 | 3,000 |
2000/03/09 | 251 | 251 | 247 | 247 | 9,000 |
2000/03/08 | 257 | 257 | 251 | 251 | 10,000 |
2000/03/07 | 252 | 252 | 252 | 252 | 3,000 |
2000/03/06 | 255 | 258 | 252 | 258 | 3,000 |
2000/03/03 | 266 | 266 | 256 | 256 | 4,000 |
2000/03/02 | 269 | 269 | 250 | 251 | 333,000 |
2000/03/01 | 250 | 270 | 250 | 270 | 22,000 |
2000/02/29 | 239 | 253 | 233 | 250 | 18,000 |
2000/02/28 | 226 | 228 | 226 | 228 | 6,000 |
2000/02/25 | 225 | 230 | 225 | 226 | 7,000 |
2000/02/24 | 225 | 230 | 225 | 230 | 4,000 |
2000/02/23 | 226 | 226 | 225 | 225 | 10,000 |
2000/02/22 | 225 | 225 | 225 | 225 | 4,000 |
2000/02/21 | 230 | 230 | 225 | 225 | 6,000 |
2000/02/18 | 235 | 240 | 230 | 230 | 21,000 |
2000/02/17 | 236 | 236 | 235 | 235 | 8,000 |
2000/02/16 | 244 | 244 | 235 | 235 | 11,000 |
2000/02/15 | 250 | 250 | 233 | 235 | 50,000 |
2000/02/14 | 249 | 249 | 248 | 248 | 5,000 |
2000/02/10 | 248 | 248 | 248 | 248 | 3,000 |
2000/02/09 | 253 | 253 | 248 | 248 | 7,000 |
2000/02/08 | 259 | 260 | 256 | 260 | 14,000 |
2000/02/07 | 269 | 269 | 269 | 269 | 1,000 |
2000/02/04 | 257 | 260 | 257 | 260 | 12,000 |
2000/02/03 | 269 | 269 | 257 | 257 | 5,000 |
2000/02/02 | 264 | 264 | 257 | 257 | 8,000 |
2000/02/01 | 258 | 269 | 258 | 269 | 8,000 |
2000/01/31 | 270 | 270 | 257 | 262 | 13,000 |
2000/01/28 | 258 | 258 | 257 | 257 | 5,000 |
2000/01/27 | 256 | 260 | 256 | 257 | 7,000 |
2000/01/26 | 270 | 270 | 255 | 255 | 23,000 |
2000/01/25 | 253 | 270 | 253 | 270 | 33,000 |
2000/01/24 | 260 | 260 | 251 | 253 | 18,000 |
2000/01/21 | 261 | 261 | 260 | 260 | 6,000 |
2000/01/20 | 268 | 270 | 264 | 264 | 4,000 |
2000/01/19 | 260 | 260 | 260 | 260 | 5,000 |
2000/01/18 | 270 | 270 | 270 | 270 | 1,000 |
2000/01/17 | 275 | 275 | 260 | 260 | 5,000 |
2000/01/14 | 262 | 265 | 252 | 256 | 33,000 |
2000/01/13 | 248 | 251 | 246 | 250 | 22,000 |
2000/01/12 | 255 | 255 | 247 | 247 | 3,000 |
2000/01/11 | 251 | 255 | 246 | 246 | 6,000 |
2000/01/07 | 246 | 247 | 246 | 246 | 5,000 |
2000/01/06 | 255 | 255 | 245 | 245 | 6,000 |
2000/01/05 | 260 | 260 | 255 | 255 | 4,000 |