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 |
|---|---|---|---|---|---|
| 2006/12/29 | 469 | 470 | 468 | 469 | 11,000 |
| 2006/12/28 | 465 | 465 | 460 | 462 | 11,000 |
| 2006/12/27 | 456 | 463 | 456 | 461 | 17,000 |
| 2006/12/26 | 455 | 464 | 454 | 459 | 31,000 |
| 2006/12/25 | 460 | 461 | 455 | 456 | 12,000 |
| 2006/12/22 | 471 | 471 | 461 | 462 | 19,000 |
| 2006/12/21 | 468 | 468 | 467 | 467 | 7,000 |
| 2006/12/20 | 465 | 465 | 463 | 465 | 11,000 |
| 2006/12/19 | 471 | 471 | 461 | 465 | 22,000 |
| 2006/12/18 | 467 | 472 | 467 | 468 | 24,000 |
| 2006/12/15 | 461 | 467 | 461 | 467 | 18,000 |
| 2006/12/14 | 461 | 461 | 458 | 461 | 14,000 |
| 2006/12/13 | 457 | 461 | 457 | 461 | 38,000 |
| 2006/12/12 | 453 | 457 | 451 | 457 | 39,000 |
| 2006/12/11 | 452 | 452 | 450 | 452 | 17,000 |
| 2006/12/08 | 450 | 453 | 442 | 447 | 109,000 |
| 2006/12/07 | 452 | 456 | 451 | 453 | 25,000 |
| 2006/12/06 | 457 | 457 | 449 | 452 | 26,000 |
| 2006/12/05 | 455 | 460 | 443 | 447 | 46,000 |
| 2006/12/04 | 447 | 449 | 443 | 445 | 30,000 |
| 2006/12/01 | 458 | 458 | 442 | 447 | 46,000 |
| 2006/11/30 | 455 | 455 | 452 | 453 | 27,000 |
| 2006/11/29 | 444 | 454 | 444 | 452 | 36,000 |
| 2006/11/28 | 436 | 438 | 430 | 434 | 73,000 |
| 2006/11/27 | 453 | 453 | 432 | 436 | 39,000 |
| 2006/11/24 | 453 | 454 | 435 | 438 | 41,000 |
| 2006/11/22 | 451 | 453 | 441 | 453 | 19,000 |
| 2006/11/21 | 457 | 458 | 450 | 456 | 15,000 |
| 2006/11/20 | 463 | 464 | 448 | 452 | 23,000 |
| 2006/11/17 | 466 | 466 | 460 | 460 | 18,000 |
| 2006/11/16 | 474 | 480 | 460 | 461 | 77,000 |
| 2006/11/15 | 491 | 494 | 479 | 479 | 44,000 |
| 2006/11/14 | 490 | 518 | 490 | 493 | 30,000 |
| 2006/11/13 | 501 | 501 | 485 | 485 | 32,000 |
| 2006/11/10 | 504 | 504 | 493 | 493 | 16,000 |
| 2006/11/09 | 500 | 500 | 498 | 499 | 16,000 |
| 2006/11/08 | 505 | 505 | 500 | 500 | 22,000 |
| 2006/11/07 | 511 | 511 | 505 | 506 | 15,000 |
| 2006/11/06 | 489 | 510 | 489 | 510 | 54,000 |
| 2006/11/02 | 518 | 524 | 517 | 524 | 28,000 |
| 2006/11/01 | 525 | 528 | 525 | 526 | 21,000 |
| 2006/10/31 | 533 | 542 | 527 | 530 | 16,000 |
| 2006/10/30 | 539 | 541 | 530 | 532 | 28,000 |
| 2006/10/27 | 543 | 549 | 542 | 545 | 12,000 |
| 2006/10/26 | 546 | 554 | 543 | 551 | 19,000 |
| 2006/10/25 | 545 | 547 | 542 | 543 | 40,000 |
| 2006/10/24 | 554 | 554 | 544 | 544 | 25,000 |
| 2006/10/23 | 535 | 550 | 535 | 549 | 43,000 |
| 2006/10/20 | 530 | 536 | 526 | 536 | 11,000 |
| 2006/10/19 | 530 | 530 | 527 | 530 | 27,000 |
| 2006/10/18 | 528 | 528 | 525 | 527 | 7,000 |
| 2006/10/17 | 535 | 536 | 530 | 531 | 32,000 |
| 2006/10/16 | 525 | 536 | 524 | 535 | 62,000 |
| 2006/10/13 | 514 | 516 | 513 | 514 | 14,000 |
| 2006/10/12 | 515 | 520 | 514 | 514 | 7,000 |
| 2006/10/11 | 525 | 525 | 512 | 514 | 26,000 |
| 2006/10/10 | 523 | 529 | 523 | 528 | 14,000 |
| 2006/10/06 | 530 | 531 | 525 | 525 | 11,000 |
| 2006/10/05 | 522 | 530 | 522 | 529 | 18,000 |
| 2006/10/04 | 532 | 532 | 528 | 528 | 9,000 |
| 2006/10/03 | 529 | 531 | 528 | 531 | 4,000 |
| 2006/10/02 | 529 | 529 | 526 | 528 | 5,000 |
| 2006/09/29 | 529 | 529 | 525 | 526 | 8,000 |
| 2006/09/28 | 525 | 525 | 524 | 525 | 5,000 |
| 2006/09/27 | 515 | 525 | 514 | 521 | 14,000 |
| 2006/09/26 | 515 | 520 | 515 | 519 | 8,000 |
| 2006/09/25 | 529 | 529 | 522 | 525 | 14,000 |
| 2006/09/22 | 528 | 528 | 526 | 526 | 5,000 |
| 2006/09/21 | 531 | 531 | 528 | 528 | 8,000 |
| 2006/09/20 | 540 | 540 | 528 | 529 | 17,000 |
| 2006/09/19 | 535 | 539 | 530 | 536 | 8,000 |
| 2006/09/15 | 534 | 537 | 531 | 534 | 17,000 |
| 2006/09/14 | 529 | 534 | 529 | 531 | 3,000 |
| 2006/09/13 | 532 | 539 | 527 | 529 | 17,000 |
| 2006/09/12 | 532 | 532 | 529 | 529 | 11,000 |
| 2006/09/11 | 544 | 544 | 542 | 542 | 6,000 |
| 2006/09/08 | 540 | 546 | 539 | 542 | 44,000 |
| 2006/09/07 | 558 | 558 | 546 | 546 | 10,000 |
| 2006/09/06 | 565 | 565 | 553 | 559 | 18,000 |
| 2006/09/05 | 557 | 558 | 551 | 555 | 17,000 |
| 2006/09/04 | 547 | 558 | 547 | 552 | 13,000 |
| 2006/09/01 | 559 | 559 | 550 | 551 | 5,000 |
| 2006/08/31 | 552 | 557 | 548 | 549 | 19,000 |
| 2006/08/30 | 552 | 552 | 552 | 552 | 1,000 |
| 2006/08/29 | 546 | 553 | 545 | 553 | 6,000 |
| 2006/08/28 | 551 | 551 | 544 | 545 | 10,000 |
| 2006/08/25 | 550 | 557 | 534 | 550 | 18,000 |
| 2006/08/24 | 561 | 562 | 557 | 557 | 3,000 |
| 2006/08/23 | 561 | 562 | 561 | 561 | 3,000 |
| 2006/08/22 | 559 | 563 | 559 | 561 | 14,000 |
| 2006/08/21 | 561 | 564 | 559 | 559 | 17,000 |
| 2006/08/18 | 556 | 559 | 550 | 556 | 8,000 |
| 2006/08/17 | 550 | 557 | 550 | 556 | 46,000 |
| 2006/08/16 | 545 | 551 | 545 | 550 | 16,000 |
| 2006/08/15 | 537 | 544 | 536 | 541 | 16,000 |
| 2006/08/14 | 536 | 549 | 532 | 535 | 14,000 |
| 2006/08/11 | 527 | 536 | 526 | 536 | 6,000 |
| 2006/08/10 | 525 | 529 | 524 | 524 | 18,000 |
| 2006/08/09 | 538 | 538 | 523 | 530 | 23,000 |
| 2006/08/08 | 539 | 545 | 539 | 539 | 7,000 |
| 2006/08/07 | 545 | 545 | 532 | 533 | 28,000 |
| 2006/08/04 | 551 | 552 | 551 | 552 | 6,000 |
| 2006/08/03 | 554 | 554 | 551 | 552 | 6,000 |
| 2006/08/02 | 547 | 555 | 547 | 553 | 19,000 |
| 2006/08/01 | 579 | 589 | 564 | 567 | 21,000 |
| 2006/07/31 | 556 | 580 | 556 | 564 | 19,000 |
| 2006/07/28 | 542 | 542 | 542 | 542 | 1,000 |
| 2006/07/27 | 536 | 543 | 536 | 542 | 18,000 |
| 2006/07/26 | 535 | 535 | 532 | 533 | 10,000 |
| 2006/07/25 | 541 | 541 | 538 | 538 | 13,000 |
| 2006/07/24 | 525 | 535 | 525 | 534 | 16,000 |
| 2006/07/21 | 540 | 545 | 536 | 545 | 23,000 |
| 2006/07/20 | 557 | 562 | 557 | 561 | 17,000 |
| 2006/07/19 | 550 | 550 | 532 | 539 | 8,000 |
| 2006/07/18 | 567 | 568 | 546 | 550 | 35,000 |
| 2006/07/14 | 551 | 568 | 551 | 566 | 16,000 |
| 2006/07/13 | 575 | 575 | 555 | 567 | 25,000 |
| 2006/07/12 | 582 | 582 | 582 | 582 | 27,000 |
| 2006/07/11 | 581 | 583 | 575 | 582 | 17,000 |
| 2006/07/10 | 585 | 585 | 575 | 580 | 12,000 |
| 2006/07/07 | 590 | 591 | 584 | 585 | 14,000 |
| 2006/07/06 | 592 | 596 | 585 | 587 | 37,000 |
| 2006/07/05 | 604 | 604 | 595 | 597 | 36,000 |
| 2006/07/04 | 593 | 602 | 593 | 602 | 40,000 |
| 2006/07/03 | 586 | 596 | 566 | 593 | 116,000 |
| 2006/06/30 | 529 | 556 | 529 | 556 | 43,000 |
| 2006/06/29 | 529 | 529 | 523 | 528 | 43,000 |
| 2006/06/28 | 526 | 531 | 524 | 528 | 20,000 |
| 2006/06/27 | 537 | 544 | 531 | 536 | 15,000 |
| 2006/06/26 | 540 | 545 | 538 | 538 | 10,000 |
| 2006/06/23 | 540 | 547 | 540 | 543 | 16,000 |
| 2006/06/22 | 546 | 554 | 545 | 547 | 32,000 |
| 2006/06/21 | 547 | 550 | 540 | 544 | 12,000 |
| 2006/06/20 | 549 | 560 | 546 | 554 | 42,000 |
| 2006/06/19 | 546 | 547 | 533 | 539 | 25,000 |
| 2006/06/16 | 529 | 545 | 529 | 545 | 49,000 |
| 2006/06/15 | 523 | 525 | 518 | 523 | 39,000 |
| 2006/06/14 | 519 | 527 | 514 | 523 | 21,000 |
| 2006/06/13 | 530 | 546 | 522 | 522 | 43,000 |
| 2006/06/12 | 553 | 553 | 529 | 535 | 34,000 |
| 2006/06/09 | 550 | 554 | 522 | 543 | 47,000 |
| 2006/06/08 | 571 | 571 | 550 | 550 | 22,000 |
| 2006/06/07 | 588 | 588 | 570 | 571 | 20,000 |
| 2006/06/06 | 587 | 593 | 580 | 584 | 27,000 |
| 2006/06/05 | 600 | 600 | 572 | 580 | 32,000 |
| 2006/06/02 | 593 | 594 | 564 | 581 | 37,000 |
| 2006/06/01 | 590 | 590 | 582 | 583 | 11,000 |
| 2006/05/31 | 584 | 586 | 578 | 580 | 31,000 |
| 2006/05/30 | 620 | 620 | 593 | 594 | 37,000 |
| 2006/05/29 | 638 | 638 | 620 | 621 | 31,000 |
| 2006/05/26 | 652 | 656 | 625 | 637 | 52,000 |
| 2006/05/25 | 627 | 656 | 611 | 656 | 120,000 |
| 2006/05/24 | 631 | 637 | 622 | 637 | 19,000 |
| 2006/05/23 | 646 | 646 | 636 | 643 | 27,000 |
| 2006/05/22 | 659 | 659 | 646 | 646 | 39,000 |
| 2006/05/19 | 629 | 650 | 629 | 650 | 26,000 |
| 2006/05/18 | 635 | 649 | 629 | 649 | 17,000 |
| 2006/05/17 | 658 | 659 | 653 | 655 | 24,000 |
| 2006/05/16 | 656 | 665 | 646 | 660 | 89,000 |
| 2006/05/15 | 618 | 650 | 617 | 650 | 77,000 |
| 2006/05/12 | 619 | 639 | 619 | 628 | 38,000 |
| 2006/05/11 | 626 | 631 | 626 | 626 | 11,000 |
| 2006/05/10 | 631 | 638 | 631 | 636 | 22,000 |
| 2006/05/09 | 647 | 647 | 640 | 640 | 17,000 |
| 2006/05/08 | 645 | 652 | 638 | 647 | 27,000 |
| 2006/05/02 | 642 | 650 | 639 | 648 | 67,000 |
| 2006/05/01 | 641 | 646 | 638 | 641 | 43,000 |
| 2006/04/28 | 651 | 656 | 643 | 650 | 34,000 |
| 2006/04/27 | 650 | 655 | 639 | 651 | 37,000 |
| 2006/04/26 | 632 | 644 | 632 | 644 | 27,000 |
| 2006/04/25 | 641 | 641 | 633 | 633 | 12,000 |
| 2006/04/24 | 649 | 649 | 632 | 632 | 23,000 |
| 2006/04/21 | 639 | 649 | 625 | 647 | 31,000 |
| 2006/04/20 | 638 | 640 | 638 | 639 | 16,000 |
| 2006/04/19 | 631 | 640 | 631 | 638 | 21,000 |
| 2006/04/18 | 625 | 631 | 625 | 631 | 11,000 |
| 2006/04/17 | 635 | 640 | 630 | 630 | 29,000 |
| 2006/04/14 | 652 | 652 | 636 | 638 | 34,000 |
| 2006/04/13 | 657 | 660 | 651 | 653 | 20,000 |
| 2006/04/12 | 665 | 665 | 656 | 659 | 38,000 |
| 2006/04/11 | 648 | 662 | 646 | 656 | 38,000 |
| 2006/04/10 | 639 | 651 | 639 | 650 | 35,000 |
| 2006/04/07 | 646 | 647 | 637 | 641 | 19,000 |
| 2006/04/06 | 634 | 647 | 634 | 647 | 22,000 |
| 2006/04/05 | 635 | 638 | 634 | 638 | 25,000 |
| 2006/04/04 | 645 | 645 | 634 | 635 | 21,000 |
| 2006/04/03 | 645 | 649 | 644 | 646 | 17,000 |
| 2006/03/31 | 650 | 650 | 640 | 640 | 30,000 |
| 2006/03/30 | 653 | 653 | 638 | 646 | 24,000 |
| 2006/03/29 | 655 | 655 | 650 | 653 | 26,000 |
| 2006/03/28 | 641 | 653 | 641 | 652 | 19,000 |
| 2006/03/27 | 659 | 663 | 647 | 647 | 34,000 |
| 2006/03/24 | 659 | 660 | 651 | 657 | 24,000 |
| 2006/03/23 | 669 | 669 | 654 | 654 | 38,000 |
| 2006/03/22 | 660 | 660 | 650 | 651 | 27,000 |
| 2006/03/20 | 640 | 650 | 640 | 650 | 14,000 |
| 2006/03/17 | 640 | 645 | 630 | 639 | 29,000 |
| 2006/03/16 | 632 | 637 | 630 | 630 | 10,000 |
| 2006/03/15 | 633 | 639 | 630 | 630 | 26,000 |
| 2006/03/14 | 645 | 645 | 631 | 631 | 21,000 |
| 2006/03/13 | 626 | 645 | 625 | 636 | 68,000 |
| 2006/03/10 | 635 | 646 | 630 | 630 | 46,000 |
| 2006/03/09 | 622 | 635 | 622 | 635 | 24,000 |
| 2006/03/08 | 626 | 626 | 618 | 619 | 30,000 |
| 2006/03/07 | 632 | 633 | 618 | 618 | 73,000 |
| 2006/03/06 | 630 | 637 | 630 | 637 | 13,000 |
| 2006/03/03 | 635 | 641 | 629 | 636 | 38,000 |
| 2006/03/02 | 626 | 651 | 626 | 640 | 55,000 |
| 2006/03/01 | 628 | 634 | 622 | 622 | 47,000 |
| 2006/02/28 | 627 | 630 | 622 | 624 | 36,000 |
| 2006/02/27 | 630 | 630 | 622 | 622 | 67,000 |
| 2006/02/24 | 638 | 638 | 621 | 622 | 40,000 |
| 2006/02/23 | 622 | 629 | 618 | 618 | 35,000 |
| 2006/02/22 | 624 | 632 | 620 | 621 | 37,000 |
| 2006/02/21 | 607 | 630 | 607 | 624 | 29,000 |
| 2006/02/20 | 633 | 633 | 612 | 617 | 30,000 |
| 2006/02/17 | 650 | 650 | 619 | 636 | 46,000 |
| 2006/02/16 | 644 | 654 | 641 | 650 | 34,000 |
| 2006/02/15 | 651 | 661 | 644 | 644 | 21,000 |
| 2006/02/14 | 655 | 660 | 630 | 649 | 27,000 |
| 2006/02/13 | 675 | 694 | 643 | 655 | 32,000 |
| 2006/02/10 | 698 | 698 | 672 | 685 | 24,000 |
| 2006/02/09 | 698 | 699 | 692 | 693 | 27,000 |
| 2006/02/08 | 707 | 707 | 684 | 692 | 23,000 |
| 2006/02/07 | 699 | 710 | 699 | 707 | 26,000 |
| 2006/02/06 | 710 | 710 | 700 | 709 | 25,000 |
| 2006/02/03 | 717 | 717 | 710 | 711 | 17,000 |
| 2006/02/02 | 710 | 716 | 710 | 714 | 27,000 |
| 2006/02/01 | 717 | 717 | 700 | 710 | 48,000 |
| 2006/01/31 | 686 | 723 | 686 | 720 | 97,000 |
| 2006/01/30 | 680 | 692 | 677 | 692 | 46,000 |
| 2006/01/27 | 665 | 675 | 664 | 675 | 47,000 |
| 2006/01/26 | 665 | 670 | 659 | 659 | 42,000 |
| 2006/01/25 | 666 | 671 | 661 | 664 | 11,000 |
| 2006/01/24 | 661 | 666 | 652 | 666 | 36,000 |
| 2006/01/23 | 650 | 669 | 650 | 662 | 33,000 |
| 2006/01/20 | 668 | 678 | 655 | 659 | 60,000 |
| 2006/01/19 | 620 | 670 | 620 | 666 | 58,000 |
| 2006/01/18 | 670 | 670 | 630 | 649 | 56,000 |
| 2006/01/17 | 705 | 705 | 680 | 680 | 29,000 |
| 2006/01/16 | 703 | 710 | 700 | 710 | 91,000 |
| 2006/01/13 | 682 | 715 | 682 | 705 | 146,000 |
| 2006/01/12 | 670 | 675 | 666 | 672 | 75,000 |
| 2006/01/11 | 672 | 673 | 668 | 669 | 39,000 |
| 2006/01/10 | 677 | 677 | 667 | 668 | 32,000 |
| 2006/01/06 | 655 | 668 | 654 | 668 | 63,000 |
| 2006/01/05 | 668 | 669 | 662 | 665 | 24,000 |
| 2006/01/04 | 665 | 669 | 658 | 668 | 79,000 |