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 |
---|---|---|---|---|---|
2001/12/28 | 318 | 330 | 315 | 315 | 13,000 |
2001/12/27 | 320 | 320 | 319 | 319 | 8,000 |
2001/12/26 | 324 | 330 | 321 | 321 | 9,000 |
2001/12/25 | 326 | 344 | 325 | 327 | 25,000 |
2001/12/21 | 319 | 325 | 318 | 319 | 47,000 |
2001/12/20 | 289 | 290 | 280 | 290 | 11,000 |
2001/12/19 | 290 | 290 | 290 | 290 | 1,000 |
2001/12/18 | 295 | 295 | 290 | 290 | 5,000 |
2001/12/17 | 303 | 310 | 303 | 310 | 2,000 |
2001/12/14 | 319 | 319 | 319 | 319 | 6,000 |
2001/12/13 | 311 | 311 | 311 | 311 | 1,000 |
2001/12/12 | 320 | 320 | 312 | 320 | 33,000 |
2001/12/11 | 295 | 300 | 295 | 300 | 3,000 |
2001/12/10 | 296 | 296 | 296 | 296 | 4,000 |
2001/12/07 | 300 | 300 | 295 | 295 | 3,000 |
2001/12/06 | 301 | 301 | 300 | 300 | 4,000 |
2001/12/05 | 307 | 307 | 307 | 307 | 5,000 |
2001/12/04 | 280 | 300 | 280 | 295 | 8,000 |
2001/12/03 | 288 | 288 | 280 | 280 | 11,000 |
2001/11/30 | 290 | 290 | 285 | 285 | 25,000 |
2001/11/29 | 296 | 296 | 280 | 280 | 17,000 |
2001/11/28 | 297 | 300 | 295 | 296 | 42,000 |
2001/11/27 | 300 | 300 | 298 | 299 | 37,000 |
2001/11/26 | 305 | 305 | 300 | 300 | 25,000 |
2001/11/22 | 310 | 310 | 304 | 304 | 13,000 |
2001/11/21 | 303 | 310 | 303 | 310 | 6,000 |
2001/11/20 | 310 | 310 | 310 | 310 | 4,000 |
2001/11/19 | 297 | 315 | 297 | 315 | 5,000 |
2001/11/16 | 313 | 314 | 305 | 314 | 17,000 |
2001/11/15 | 313 | 313 | 310 | 313 | 4,000 |
2001/11/14 | 310 | 313 | 310 | 313 | 3,000 |
2001/11/13 | 311 | 311 | 311 | 311 | 1,000 |
2001/11/12 | 312 | 312 | 312 | 312 | 2,000 |
2001/11/09 | 315 | 319 | 310 | 319 | 5,000 |
2001/11/08 | 310 | 315 | 310 | 315 | 10,000 |
2001/11/07 | 319 | 319 | 311 | 311 | 15,000 |
2001/11/06 | 319 | 319 | 319 | 319 | 1,000 |
2001/11/05 | 313 | 319 | 313 | 319 | 2,000 |
2001/11/02 | 335 | 335 | 315 | 325 | 9,000 |
2001/11/01 | 333 | 333 | 333 | 333 | 2,000 |
2001/10/31 | 328 | 333 | 328 | 333 | 9,000 |
2001/10/30 | 322 | 325 | 315 | 318 | 25,000 |
2001/10/29 | 345 | 350 | 330 | 330 | 17,000 |
2001/10/26 | 328 | 345 | 328 | 345 | 10,000 |
2001/10/25 | 326 | 328 | 325 | 328 | 7,000 |
2001/10/24 | 326 | 327 | 321 | 325 | 15,000 |
2001/10/23 | 325 | 325 | 325 | 325 | 4,000 |
2001/10/22 | 332 | 345 | 324 | 324 | 10,000 |
2001/10/19 | 323 | 323 | 323 | 323 | 3,000 |
2001/10/18 | 327 | 327 | 326 | 326 | 2,000 |
2001/10/17 | 326 | 330 | 326 | 326 | 7,000 |
2001/10/16 | 335 | 335 | 330 | 330 | 6,000 |
2001/10/15 | 324 | 324 | 324 | 324 | 1,000 |
2001/10/12 | 331 | 331 | 320 | 325 | 9,000 |
2001/10/11 | 310 | 327 | 309 | 327 | 20,000 |
2001/10/10 | 325 | 325 | 286 | 286 | 94,000 |
2001/10/09 | 320 | 345 | 320 | 345 | 28,000 |
2001/10/05 | 340 | 350 | 340 | 345 | 8,000 |
2001/10/04 | 350 | 350 | 340 | 340 | 24,000 |
2001/10/03 | 337 | 343 | 336 | 337 | 11,000 |
2001/10/02 | 336 | 336 | 334 | 334 | 19,000 |
2001/10/01 | 346 | 346 | 334 | 334 | 12,000 |
2001/09/28 | 337 | 337 | 336 | 336 | 3,000 |
2001/09/26 | 340 | 340 | 335 | 335 | 3,000 |
2001/09/25 | 337 | 340 | 337 | 340 | 3,000 |
2001/09/21 | 345 | 345 | 335 | 335 | 9,000 |
2001/09/20 | 361 | 361 | 350 | 350 | 5,000 |
2001/09/19 | 347 | 360 | 347 | 360 | 2,000 |
2001/09/18 | 355 | 355 | 341 | 341 | 4,000 |
2001/09/17 | 365 | 365 | 350 | 350 | 11,000 |
2001/09/14 | 365 | 365 | 350 | 360 | 11,000 |
2001/09/13 | 310 | 328 | 310 | 325 | 12,000 |
2001/09/12 | 291 | 315 | 291 | 310 | 24,000 |
2001/09/11 | 335 | 337 | 331 | 331 | 9,000 |
2001/09/10 | 340 | 340 | 340 | 340 | 12,000 |
2001/09/07 | 347 | 347 | 345 | 345 | 9,000 |
2001/09/06 | 351 | 360 | 350 | 350 | 21,000 |
2001/09/05 | 351 | 371 | 351 | 360 | 6,000 |
2001/09/04 | 347 | 351 | 347 | 350 | 11,000 |
2001/09/03 | 358 | 359 | 347 | 347 | 23,000 |
2001/08/31 | 381 | 382 | 368 | 368 | 32,000 |
2001/08/30 | 395 | 395 | 382 | 382 | 16,000 |
2001/08/29 | 400 | 400 | 400 | 400 | 8,000 |
2001/08/28 | 410 | 410 | 405 | 405 | 6,000 |
2001/08/27 | 407 | 410 | 406 | 410 | 6,000 |
2001/08/24 | 412 | 412 | 412 | 412 | 4,000 |
2001/08/23 | 405 | 415 | 405 | 410 | 15,000 |
2001/08/22 | 416 | 416 | 410 | 415 | 6,000 |
2001/08/21 | 430 | 430 | 411 | 416 | 8,000 |
2001/08/20 | 435 | 435 | 430 | 430 | 10,000 |
2001/08/17 | 440 | 440 | 435 | 435 | 3,000 |
2001/08/16 | 442 | 445 | 440 | 440 | 11,000 |
2001/08/15 | 450 | 450 | 436 | 440 | 6,000 |
2001/08/14 | 450 | 450 | 450 | 450 | 2,000 |
2001/08/13 | 436 | 450 | 436 | 450 | 6,000 |
2001/08/10 | 436 | 436 | 436 | 436 | 2,000 |
2001/08/09 | 433 | 435 | 433 | 435 | 5,000 |
2001/08/08 | 450 | 458 | 435 | 435 | 21,000 |
2001/08/07 | 425 | 439 | 425 | 439 | 29,000 |
2001/08/06 | 412 | 420 | 412 | 420 | 10,000 |
2001/08/03 | 404 | 409 | 404 | 409 | 18,000 |
2001/08/02 | 404 | 405 | 401 | 404 | 28,000 |
2001/08/01 | 403 | 405 | 397 | 400 | 41,000 |
2001/07/31 | 407 | 414 | 400 | 400 | 26,000 |
2001/07/30 | 405 | 405 | 383 | 397 | 16,000 |
2001/07/27 | 408 | 411 | 408 | 408 | 16,000 |
2001/07/26 | 430 | 430 | 418 | 418 | 16,000 |
2001/07/25 | 419 | 427 | 419 | 420 | 13,000 |
2001/07/24 | 425 | 430 | 418 | 419 | 31,000 |
2001/07/23 | 464 | 464 | 425 | 435 | 17,000 |
2001/07/19 | 469 | 470 | 463 | 463 | 13,000 |
2001/07/18 | 501 | 501 | 499 | 499 | 17,000 |
2001/07/17 | 504 | 504 | 501 | 501 | 19,000 |
2001/07/16 | 515 | 515 | 505 | 505 | 6,000 |
2001/07/13 | 511 | 517 | 511 | 511 | 30,000 |
2001/07/12 | 505 | 510 | 503 | 510 | 11,000 |
2001/07/11 | 521 | 521 | 500 | 500 | 30,000 |
2001/07/10 | 507 | 507 | 501 | 501 | 20,000 |
2001/07/09 | 505 | 527 | 505 | 506 | 24,000 |
2001/07/06 | 521 | 523 | 510 | 523 | 58,000 |
2001/07/05 | 529 | 529 | 528 | 529 | 17,000 |
2001/07/04 | 518 | 525 | 518 | 525 | 36,000 |
2001/07/03 | 519 | 519 | 518 | 518 | 9,000 |
2001/07/02 | 526 | 535 | 518 | 519 | 20,000 |
2001/06/29 | 519 | 525 | 518 | 524 | 26,000 |
2001/06/28 | 520 | 529 | 518 | 518 | 10,000 |
2001/06/27 | 518 | 520 | 515 | 515 | 49,000 |
2001/06/26 | 508 | 519 | 508 | 518 | 17,000 |
2001/06/25 | 506 | 526 | 506 | 518 | 12,000 |
2001/06/22 | 510 | 515 | 495 | 515 | 45,000 |
2001/06/21 | 501 | 510 | 500 | 510 | 8,000 |
2001/06/20 | 509 | 509 | 501 | 501 | 13,000 |
2001/06/19 | 529 | 529 | 511 | 511 | 2,000 |
2001/06/18 | 530 | 530 | 530 | 530 | 36,000 |
2001/06/15 | 521 | 535 | 521 | 530 | 56,000 |
2001/06/14 | 527 | 527 | 515 | 515 | 26,000 |
2001/06/13 | 525 | 527 | 517 | 527 | 28,000 |
2001/06/12 | 527 | 527 | 516 | 517 | 28,000 |
2001/06/11 | 540 | 545 | 531 | 531 | 16,000 |
2001/06/08 | 530 | 538 | 530 | 531 | 28,000 |
2001/06/07 | 523 | 525 | 520 | 525 | 15,000 |
2001/06/06 | 521 | 531 | 520 | 527 | 43,000 |
2001/06/05 | 520 | 525 | 510 | 520 | 50,000 |
2001/06/04 | 536 | 549 | 526 | 539 | 47,000 |
2001/06/01 | 544 | 565 | 540 | 551 | 109,000 |
2001/05/31 | 548 | 558 | 536 | 554 | 69,000 |
2001/05/30 | 560 | 570 | 550 | 561 | 220,000 |
2001/05/29 | 523 | 550 | 523 | 543 | 228,000 |
2001/05/28 | 511 | 520 | 500 | 520 | 95,000 |
2001/05/25 | 526 | 532 | 500 | 510 | 245,000 |
2001/05/24 | 506 | 541 | 506 | 526 | 472,000 |
2001/05/23 | 465 | 515 | 465 | 506 | 285,000 |
2001/05/22 | 472 | 479 | 460 | 460 | 78,000 |
2001/05/21 | 469 | 469 | 460 | 469 | 185,000 |
2001/05/18 | 434 | 434 | 425 | 434 | 12,000 |
2001/05/17 | 430 | 440 | 430 | 439 | 21,000 |
2001/05/16 | 420 | 430 | 420 | 430 | 55,000 |
2001/05/15 | 420 | 420 | 420 | 420 | 14,000 |
2001/05/14 | 430 | 430 | 420 | 420 | 10,000 |
2001/05/11 | 430 | 440 | 429 | 430 | 22,000 |
2001/05/10 | 415 | 430 | 415 | 430 | 5,000 |
2001/05/09 | 431 | 431 | 415 | 420 | 19,000 |
2001/05/08 | 454 | 454 | 435 | 435 | 31,000 |
2001/05/07 | 426 | 454 | 425 | 454 | 77,000 |
2001/05/02 | 420 | 425 | 415 | 420 | 41,000 |
2001/05/01 | 403 | 420 | 403 | 420 | 61,000 |
2001/04/27 | 390 | 393 | 390 | 390 | 5,000 |
2001/04/26 | 380 | 393 | 380 | 393 | 23,000 |
2001/04/25 | 382 | 385 | 382 | 385 | 7,000 |
2001/04/24 | 382 | 387 | 382 | 382 | 10,000 |
2001/04/23 | 377 | 382 | 376 | 382 | 11,000 |
2001/04/20 | 375 | 378 | 375 | 378 | 13,000 |
2001/04/19 | 370 | 370 | 370 | 370 | 6,000 |
2001/04/18 | 376 | 376 | 375 | 375 | 9,000 |
2001/04/17 | 375 | 380 | 375 | 376 | 19,000 |
2001/04/16 | 370 | 378 | 367 | 375 | 26,000 |
2001/04/13 | 366 | 372 | 366 | 372 | 15,000 |
2001/04/12 | 373 | 374 | 361 | 361 | 14,000 |
2001/04/11 | 370 | 375 | 367 | 375 | 25,000 |
2001/04/10 | 359 | 370 | 355 | 355 | 43,000 |
2001/04/09 | 355 | 357 | 349 | 356 | 36,000 |
2001/04/06 | 338 | 349 | 338 | 345 | 35,000 |
2001/04/05 | 330 | 335 | 330 | 335 | 8,000 |
2001/04/04 | 327 | 330 | 327 | 328 | 4,000 |
2001/04/03 | 326 | 330 | 326 | 327 | 14,000 |
2001/04/02 | 344 | 344 | 330 | 330 | 12,000 |
2001/03/30 | 326 | 345 | 325 | 330 | 18,000 |
2001/03/29 | 332 | 332 | 328 | 330 | 7,000 |
2001/03/28 | 333 | 343 | 331 | 332 | 14,000 |
2001/03/27 | 336 | 348 | 333 | 348 | 9,000 |
2001/03/26 | 335 | 340 | 335 | 340 | 9,000 |
2001/03/23 | 339 | 339 | 332 | 332 | 3,000 |
2001/03/22 | 320 | 340 | 320 | 340 | 15,000 |
2001/03/21 | 320 | 320 | 320 | 320 | 10,000 |
2001/03/19 | 319 | 320 | 315 | 315 | 14,000 |
2001/03/16 | 319 | 319 | 314 | 319 | 23,000 |
2001/03/15 | 308 | 310 | 301 | 310 | 16,000 |
2001/03/14 | 310 | 310 | 305 | 310 | 7,000 |
2001/03/13 | 305 | 310 | 300 | 310 | 30,000 |
2001/03/12 | 321 | 321 | 318 | 320 | 9,000 |
2001/03/09 | 320 | 320 | 317 | 320 | 22,000 |
2001/03/08 | 320 | 320 | 320 | 320 | 12,000 |
2001/03/07 | 321 | 328 | 320 | 320 | 20,000 |
2001/03/06 | 318 | 330 | 315 | 316 | 38,000 |
2001/03/05 | 337 | 337 | 317 | 317 | 21,000 |
2001/03/02 | 335 | 337 | 314 | 322 | 57,000 |
2001/03/01 | 340 | 342 | 338 | 338 | 36,000 |
2001/02/28 | 330 | 330 | 320 | 330 | 50,000 |
2001/02/27 | 315 | 315 | 311 | 314 | 7,000 |
2001/02/26 | 308 | 318 | 305 | 318 | 29,000 |
2001/02/23 | 309 | 309 | 305 | 305 | 14,000 |
2001/02/22 | 319 | 319 | 311 | 311 | 4,000 |
2001/02/21 | 321 | 321 | 310 | 319 | 12,000 |
2001/02/20 | 325 | 325 | 320 | 320 | 16,000 |
2001/02/19 | 325 | 325 | 320 | 320 | 12,000 |
2001/02/16 | 320 | 320 | 315 | 315 | 11,000 |
2001/02/15 | 310 | 310 | 303 | 310 | 4,000 |
2001/02/14 | 310 | 310 | 310 | 310 | 3,000 |
2001/02/13 | 309 | 309 | 300 | 300 | 17,000 |
2001/02/09 | 301 | 309 | 300 | 300 | 18,000 |
2001/02/08 | 306 | 307 | 300 | 300 | 11,000 |
2001/02/07 | 315 | 315 | 310 | 310 | 6,000 |
2001/02/06 | 310 | 320 | 310 | 315 | 29,000 |
2001/02/05 | 324 | 330 | 320 | 320 | 8,000 |
2001/02/02 | 320 | 324 | 320 | 324 | 4,000 |
2001/02/01 | 310 | 320 | 310 | 320 | 19,000 |
2001/01/31 | 310 | 310 | 306 | 306 | 10,000 |
2001/01/30 | 316 | 316 | 306 | 306 | 11,000 |
2001/01/29 | 312 | 312 | 311 | 311 | 2,000 |
2001/01/26 | 310 | 318 | 303 | 318 | 8,000 |
2001/01/25 | 310 | 310 | 305 | 310 | 3,000 |
2001/01/24 | 310 | 315 | 310 | 310 | 7,000 |
2001/01/23 | 307 | 310 | 307 | 310 | 4,000 |
2001/01/22 | 314 | 314 | 306 | 306 | 5,000 |
2001/01/19 | 306 | 316 | 306 | 316 | 6,000 |
2001/01/18 | 290 | 305 | 290 | 302 | 15,000 |
2001/01/17 | 290 | 290 | 290 | 290 | 3,000 |
2001/01/16 | 304 | 304 | 290 | 290 | 10,000 |
2001/01/15 | 280 | 292 | 280 | 292 | 11,000 |
2001/01/12 | 273 | 285 | 271 | 285 | 21,000 |
2001/01/11 | 285 | 285 | 266 | 282 | 36,000 |
2001/01/10 | 299 | 299 | 280 | 280 | 14,000 |
2001/01/09 | 300 | 300 | 300 | 300 | 20,000 |
2001/01/05 | 296 | 300 | 291 | 300 | 13,000 |
2001/01/04 | 320 | 320 | 296 | 300 | 76,000 |