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 |
|---|---|---|---|---|---|
| 2005/12/30 | 656 | 656 | 645 | 645 | 21,000 |
| 2005/12/29 | 646 | 655 | 645 | 652 | 52,000 |
| 2005/12/28 | 637 | 646 | 637 | 646 | 43,000 |
| 2005/12/27 | 655 | 656 | 635 | 647 | 63,000 |
| 2005/12/26 | 652 | 658 | 652 | 654 | 18,000 |
| 2005/12/22 | 654 | 654 | 648 | 652 | 42,000 |
| 2005/12/21 | 634 | 648 | 634 | 648 | 46,000 |
| 2005/12/20 | 634 | 644 | 630 | 643 | 36,000 |
| 2005/12/19 | 639 | 639 | 630 | 630 | 33,000 |
| 2005/12/16 | 639 | 644 | 638 | 639 | 25,000 |
| 2005/12/15 | 649 | 649 | 638 | 647 | 24,000 |
| 2005/12/14 | 646 | 653 | 641 | 649 | 40,000 |
| 2005/12/13 | 648 | 650 | 645 | 645 | 16,000 |
| 2005/12/12 | 646 | 661 | 646 | 648 | 53,000 |
| 2005/12/09 | 645 | 646 | 638 | 639 | 67,000 |
| 2005/12/08 | 646 | 646 | 637 | 637 | 19,000 |
| 2005/12/07 | 641 | 645 | 640 | 640 | 35,000 |
| 2005/12/06 | 646 | 646 | 636 | 641 | 76,000 |
| 2005/12/05 | 646 | 648 | 636 | 636 | 50,000 |
| 2005/12/02 | 646 | 646 | 636 | 636 | 29,000 |
| 2005/12/01 | 630 | 645 | 628 | 645 | 42,000 |
| 2005/11/30 | 630 | 631 | 624 | 627 | 25,000 |
| 2005/11/29 | 621 | 629 | 621 | 629 | 53,000 |
| 2005/11/28 | 620 | 625 | 620 | 621 | 27,000 |
| 2005/11/25 | 619 | 622 | 617 | 619 | 11,000 |
| 2005/11/24 | 625 | 627 | 616 | 618 | 48,000 |
| 2005/11/22 | 629 | 629 | 623 | 625 | 28,000 |
| 2005/11/21 | 629 | 632 | 623 | 623 | 30,000 |
| 2005/11/18 | 628 | 628 | 626 | 627 | 19,000 |
| 2005/11/17 | 626 | 629 | 624 | 629 | 36,000 |
| 2005/11/16 | 621 | 625 | 615 | 625 | 44,000 |
| 2005/11/15 | 622 | 622 | 620 | 620 | 21,000 |
| 2005/11/14 | 625 | 625 | 615 | 620 | 27,000 |
| 2005/11/11 | 622 | 623 | 617 | 623 | 24,000 |
| 2005/11/10 | 623 | 629 | 619 | 623 | 42,000 |
| 2005/11/09 | 625 | 625 | 618 | 621 | 40,000 |
| 2005/11/08 | 623 | 625 | 620 | 623 | 46,000 |
| 2005/11/07 | 623 | 626 | 619 | 620 | 36,000 |
| 2005/11/04 | 630 | 631 | 620 | 626 | 50,000 |
| 2005/11/02 | 626 | 630 | 626 | 629 | 69,000 |
| 2005/11/01 | 614 | 620 | 614 | 620 | 24,000 |
| 2005/10/31 | 607 | 613 | 603 | 613 | 63,000 |
| 2005/10/28 | 606 | 606 | 600 | 603 | 23,000 |
| 2005/10/27 | 595 | 609 | 595 | 604 | 38,000 |
| 2005/10/26 | 592 | 592 | 589 | 590 | 18,000 |
| 2005/10/25 | 589 | 590 | 586 | 587 | 18,000 |
| 2005/10/24 | 592 | 592 | 584 | 584 | 21,000 |
| 2005/10/21 | 583 | 586 | 582 | 585 | 25,000 |
| 2005/10/20 | 587 | 592 | 584 | 584 | 47,000 |
| 2005/10/19 | 585 | 588 | 581 | 588 | 43,000 |
| 2005/10/18 | 586 | 589 | 585 | 585 | 51,000 |
| 2005/10/17 | 600 | 600 | 587 | 587 | 41,000 |
| 2005/10/14 | 603 | 606 | 588 | 596 | 95,000 |
| 2005/10/13 | 616 | 617 | 606 | 606 | 49,000 |
| 2005/10/12 | 609 | 619 | 607 | 616 | 58,000 |
| 2005/10/11 | 603 | 608 | 598 | 608 | 23,000 |
| 2005/10/07 | 605 | 609 | 604 | 604 | 23,000 |
| 2005/10/06 | 608 | 610 | 604 | 604 | 41,000 |
| 2005/10/05 | 615 | 616 | 609 | 615 | 46,000 |
| 2005/10/04 | 615 | 619 | 615 | 617 | 53,000 |
| 2005/10/03 | 624 | 624 | 616 | 619 | 35,000 |
| 2005/09/30 | 626 | 626 | 617 | 624 | 55,000 |
| 2005/09/29 | 625 | 630 | 612 | 628 | 43,000 |
| 2005/09/28 | 629 | 629 | 623 | 623 | 19,000 |
| 2005/09/27 | 626 | 628 | 626 | 626 | 14,000 |
| 2005/09/26 | 622 | 628 | 622 | 628 | 30,000 |
| 2005/09/22 | 621 | 624 | 620 | 621 | 43,000 |
| 2005/09/21 | 623 | 625 | 620 | 621 | 43,000 |
| 2005/09/20 | 620 | 624 | 620 | 622 | 41,000 |
| 2005/09/16 | 625 | 626 | 621 | 625 | 62,000 |
| 2005/09/15 | 625 | 626 | 624 | 624 | 17,000 |
| 2005/09/14 | 627 | 627 | 623 | 625 | 33,000 |
| 2005/09/13 | 623 | 626 | 623 | 625 | 18,000 |
| 2005/09/12 | 626 | 627 | 621 | 623 | 26,000 |
| 2005/09/09 | 625 | 625 | 621 | 624 | 97,000 |
| 2005/09/08 | 625 | 625 | 621 | 623 | 12,000 |
| 2005/09/07 | 622 | 626 | 620 | 620 | 31,000 |
| 2005/09/06 | 624 | 624 | 621 | 621 | 32,000 |
| 2005/09/05 | 622 | 632 | 622 | 623 | 29,000 |
| 2005/09/02 | 624 | 626 | 622 | 622 | 20,000 |
| 2005/09/01 | 624 | 631 | 624 | 626 | 25,000 |
| 2005/08/31 | 625 | 630 | 620 | 620 | 44,000 |
| 2005/08/30 | 632 | 632 | 625 | 630 | 67,000 |
| 2005/08/29 | 632 | 632 | 630 | 631 | 51,000 |
| 2005/08/26 | 626 | 633 | 620 | 623 | 80,000 |
| 2005/08/25 | 627 | 627 | 623 | 624 | 23,000 |
| 2005/08/24 | 624 | 627 | 624 | 627 | 45,000 |
| 2005/08/23 | 623 | 625 | 621 | 621 | 34,000 |
| 2005/08/22 | 623 | 623 | 620 | 623 | 131,000 |
| 2005/08/19 | 623 | 625 | 621 | 621 | 48,000 |
| 2005/08/18 | 621 | 624 | 621 | 622 | 81,000 |
| 2005/08/17 | 628 | 628 | 621 | 621 | 52,000 |
| 2005/08/16 | 628 | 636 | 625 | 628 | 119,000 |
| 2005/08/15 | 609 | 628 | 609 | 627 | 219,000 |
| 2005/08/12 | 660 | 665 | 651 | 662 | 31,000 |
| 2005/08/11 | 659 | 659 | 653 | 657 | 12,000 |
| 2005/08/10 | 644 | 653 | 644 | 650 | 36,000 |
| 2005/08/09 | 646 | 654 | 646 | 653 | 14,000 |
| 2005/08/08 | 622 | 645 | 620 | 640 | 38,000 |
| 2005/08/05 | 642 | 652 | 641 | 641 | 33,000 |
| 2005/08/04 | 649 | 649 | 636 | 643 | 37,000 |
| 2005/08/03 | 654 | 654 | 644 | 644 | 8,000 |
| 2005/08/02 | 655 | 657 | 646 | 654 | 28,000 |
| 2005/08/01 | 650 | 653 | 649 | 653 | 37,000 |
| 2005/07/29 | 646 | 652 | 646 | 649 | 36,000 |
| 2005/07/28 | 654 | 654 | 652 | 653 | 10,000 |
| 2005/07/27 | 650 | 655 | 650 | 653 | 43,000 |
| 2005/07/26 | 655 | 660 | 650 | 652 | 42,000 |
| 2005/07/25 | 646 | 657 | 645 | 654 | 40,000 |
| 2005/07/22 | 650 | 658 | 645 | 646 | 48,000 |
| 2005/07/21 | 645 | 651 | 645 | 650 | 86,000 |
| 2005/07/20 | 648 | 650 | 638 | 639 | 70,000 |
| 2005/07/19 | 660 | 660 | 648 | 650 | 38,000 |
| 2005/07/15 | 670 | 674 | 666 | 666 | 47,000 |
| 2005/07/14 | 682 | 682 | 671 | 671 | 38,000 |
| 2005/07/13 | 682 | 683 | 682 | 682 | 16,000 |
| 2005/07/12 | 690 | 693 | 681 | 682 | 22,000 |
| 2005/07/11 | 694 | 694 | 694 | 694 | 4,000 |
| 2005/07/08 | 685 | 694 | 683 | 694 | 22,000 |
| 2005/07/07 | 681 | 695 | 681 | 695 | 30,000 |
| 2005/07/06 | 686 | 696 | 681 | 687 | 40,000 |
| 2005/07/05 | 690 | 699 | 687 | 689 | 24,000 |
| 2005/07/04 | 693 | 704 | 692 | 703 | 24,000 |
| 2005/07/01 | 694 | 699 | 690 | 690 | 30,000 |
| 2005/06/30 | 701 | 707 | 697 | 699 | 22,000 |
| 2005/06/29 | 710 | 710 | 702 | 707 | 26,000 |
| 2005/06/28 | 711 | 714 | 708 | 710 | 13,000 |
| 2005/06/27 | 706 | 718 | 706 | 718 | 15,000 |
| 2005/06/24 | 717 | 722 | 714 | 722 | 23,000 |
| 2005/06/23 | 730 | 730 | 723 | 729 | 9,000 |
| 2005/06/22 | 726 | 734 | 723 | 734 | 13,000 |
| 2005/06/21 | 739 | 739 | 721 | 735 | 35,000 |
| 2005/06/20 | 739 | 739 | 729 | 738 | 30,000 |
| 2005/06/17 | 740 | 740 | 735 | 740 | 28,000 |
| 2005/06/16 | 710 | 750 | 708 | 730 | 41,000 |
| 2005/06/15 | 707 | 708 | 692 | 708 | 14,000 |
| 2005/06/14 | 710 | 710 | 705 | 707 | 17,000 |
| 2005/06/13 | 691 | 700 | 691 | 700 | 14,000 |
| 2005/06/10 | 698 | 701 | 694 | 698 | 50,000 |
| 2005/06/09 | 711 | 711 | 696 | 698 | 22,000 |
| 2005/06/08 | 689 | 711 | 685 | 711 | 24,000 |
| 2005/06/07 | 693 | 705 | 683 | 699 | 28,000 |
| 2005/06/06 | 700 | 708 | 700 | 704 | 27,000 |
| 2005/06/03 | 718 | 718 | 714 | 717 | 75,000 |
| 2005/06/02 | 717 | 717 | 700 | 710 | 34,000 |
| 2005/06/01 | 714 | 719 | 710 | 717 | 59,000 |
| 2005/05/31 | 700 | 711 | 695 | 711 | 80,000 |
| 2005/05/30 | 680 | 699 | 680 | 699 | 39,000 |
| 2005/05/27 | 689 | 689 | 678 | 682 | 67,000 |
| 2005/05/26 | 650 | 683 | 650 | 679 | 60,000 |
| 2005/05/25 | 645 | 650 | 643 | 647 | 74,000 |
| 2005/05/24 | 633 | 648 | 630 | 640 | 86,000 |
| 2005/05/23 | 628 | 630 | 603 | 630 | 105,000 |
| 2005/05/20 | 648 | 648 | 635 | 635 | 35,000 |
| 2005/05/19 | 645 | 655 | 635 | 645 | 61,000 |
| 2005/05/18 | 651 | 655 | 631 | 637 | 44,000 |
| 2005/05/17 | 661 | 663 | 620 | 631 | 111,000 |
| 2005/05/16 | 685 | 685 | 643 | 655 | 84,000 |
| 2005/05/13 | 705 | 705 | 689 | 689 | 83,000 |
| 2005/05/12 | 732 | 732 | 705 | 705 | 197,000 |
| 2005/05/11 | 762 | 762 | 752 | 762 | 7,000 |
| 2005/05/10 | 767 | 771 | 761 | 761 | 16,000 |
| 2005/05/09 | 764 | 778 | 764 | 775 | 13,000 |
| 2005/05/06 | 768 | 770 | 764 | 764 | 17,000 |
| 2005/05/02 | 767 | 772 | 767 | 767 | 8,000 |
| 2005/04/28 | 759 | 767 | 756 | 767 | 13,000 |
| 2005/04/27 | 765 | 773 | 763 | 769 | 32,000 |
| 2005/04/26 | 767 | 767 | 758 | 758 | 4,000 |
| 2005/04/25 | 751 | 770 | 747 | 767 | 16,000 |
| 2005/04/22 | 755 | 758 | 744 | 757 | 30,000 |
| 2005/04/21 | 749 | 759 | 722 | 741 | 67,000 |
| 2005/04/20 | 772 | 772 | 755 | 755 | 20,000 |
| 2005/04/19 | 751 | 768 | 751 | 752 | 53,000 |
| 2005/04/18 | 751 | 757 | 733 | 751 | 73,000 |
| 2005/04/15 | 777 | 790 | 771 | 783 | 62,000 |
| 2005/04/14 | 795 | 798 | 780 | 797 | 40,000 |
| 2005/04/13 | 808 | 808 | 794 | 794 | 80,000 |
| 2005/04/12 | 781 | 811 | 781 | 804 | 124,000 |
| 2005/04/11 | 796 | 796 | 772 | 778 | 32,000 |
| 2005/04/08 | 768 | 790 | 768 | 786 | 72,000 |
| 2005/04/07 | 775 | 780 | 765 | 765 | 64,000 |
| 2005/04/06 | 786 | 787 | 776 | 778 | 32,000 |
| 2005/04/05 | 778 | 779 | 770 | 773 | 50,000 |
| 2005/04/04 | 763 | 775 | 758 | 768 | 56,000 |
| 2005/04/01 | 785 | 786 | 761 | 780 | 85,000 |
| 2005/03/31 | 765 | 779 | 751 | 779 | 63,000 |
| 2005/03/30 | 770 | 780 | 751 | 762 | 64,000 |
| 2005/03/29 | 774 | 779 | 760 | 760 | 94,000 |
| 2005/03/28 | 743 | 775 | 743 | 775 | 38,000 |
| 2005/03/25 | 765 | 779 | 761 | 763 | 55,000 |
| 2005/03/24 | 760 | 772 | 759 | 768 | 55,000 |
| 2005/03/23 | 771 | 771 | 747 | 760 | 131,000 |
| 2005/03/22 | 778 | 796 | 775 | 776 | 93,000 |
| 2005/03/18 | 795 | 796 | 784 | 784 | 32,000 |
| 2005/03/17 | 796 | 796 | 780 | 795 | 27,000 |
| 2005/03/16 | 795 | 810 | 775 | 795 | 60,000 |
| 2005/03/15 | 800 | 800 | 786 | 791 | 36,000 |
| 2005/03/14 | 797 | 810 | 787 | 793 | 66,000 |
| 2005/03/11 | 801 | 803 | 791 | 800 | 94,000 |
| 2005/03/10 | 802 | 806 | 800 | 801 | 27,000 |
| 2005/03/09 | 800 | 820 | 800 | 804 | 46,000 |
| 2005/03/08 | 803 | 810 | 803 | 804 | 49,000 |
| 2005/03/07 | 823 | 830 | 806 | 809 | 69,000 |
| 2005/03/04 | 808 | 830 | 805 | 816 | 170,000 |
| 2005/03/03 | 809 | 809 | 800 | 807 | 55,000 |
| 2005/03/02 | 800 | 810 | 794 | 810 | 73,000 |
| 2005/03/01 | 795 | 800 | 784 | 800 | 69,000 |
| 2005/02/28 | 775 | 809 | 775 | 795 | 118,000 |
| 2005/02/25 | 774 | 777 | 764 | 769 | 56,000 |
| 2005/02/24 | 742 | 764 | 742 | 764 | 29,000 |
| 2005/02/23 | 738 | 750 | 738 | 750 | 34,000 |
| 2005/02/22 | 760 | 760 | 747 | 747 | 58,000 |
| 2005/02/21 | 755 | 760 | 751 | 760 | 33,000 |
| 2005/02/18 | 749 | 770 | 749 | 763 | 97,000 |
| 2005/02/17 | 775 | 779 | 771 | 779 | 31,000 |
| 2005/02/16 | 780 | 782 | 770 | 777 | 62,000 |
| 2005/02/15 | 775 | 778 | 769 | 777 | 37,000 |
| 2005/02/14 | 760 | 775 | 755 | 770 | 78,000 |
| 2005/02/10 | 746 | 751 | 746 | 751 | 48,000 |
| 2005/02/09 | 750 | 757 | 750 | 754 | 54,000 |
| 2005/02/08 | 745 | 755 | 745 | 750 | 79,000 |
| 2005/02/07 | 738 | 760 | 735 | 741 | 104,000 |
| 2005/02/04 | 727 | 750 | 725 | 725 | 74,000 |
| 2005/02/03 | 726 | 728 | 716 | 726 | 49,000 |
| 2005/02/02 | 716 | 726 | 716 | 725 | 37,000 |
| 2005/02/01 | 718 | 718 | 710 | 714 | 63,000 |
| 2005/01/31 | 728 | 730 | 723 | 724 | 53,000 |
| 2005/01/28 | 735 | 735 | 710 | 725 | 109,000 |
| 2005/01/27 | 686 | 719 | 686 | 716 | 245,000 |
| 2005/01/26 | 667 | 678 | 666 | 678 | 29,000 |
| 2005/01/25 | 668 | 671 | 668 | 670 | 32,000 |
| 2005/01/24 | 672 | 680 | 672 | 675 | 25,000 |
| 2005/01/21 | 668 | 680 | 658 | 680 | 38,000 |
| 2005/01/20 | 675 | 678 | 672 | 673 | 22,000 |
| 2005/01/19 | 685 | 685 | 680 | 681 | 15,000 |
| 2005/01/18 | 692 | 692 | 684 | 684 | 32,000 |
| 2005/01/17 | 684 | 693 | 684 | 692 | 28,000 |
| 2005/01/14 | 677 | 682 | 677 | 680 | 27,000 |
| 2005/01/13 | 673 | 685 | 673 | 680 | 20,000 |
| 2005/01/12 | 689 | 689 | 674 | 674 | 22,000 |
| 2005/01/11 | 667 | 687 | 667 | 687 | 32,000 |
| 2005/01/07 | 671 | 671 | 666 | 667 | 19,000 |
| 2005/01/06 | 671 | 677 | 668 | 670 | 40,000 |
| 2005/01/05 | 674 | 676 | 672 | 672 | 26,000 |
| 2005/01/04 | 672 | 680 | 670 | 675 | 18,000 |