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 |
|---|---|---|---|---|---|
| 2008/12/30 | 338 | 340 | 335 | 336 | 7,000 |
| 2008/12/29 | 336 | 337 | 332 | 332 | 4,000 |
| 2008/12/26 | 337 | 337 | 334 | 336 | 5,000 |
| 2008/12/25 | 327 | 327 | 327 | 327 | 2,000 |
| 2008/12/24 | 330 | 330 | 326 | 327 | 12,000 |
| 2008/12/22 | 332 | 335 | 330 | 334 | 13,000 |
| 2008/12/19 | 335 | 335 | 322 | 325 | 13,000 |
| 2008/12/18 | 324 | 330 | 322 | 330 | 15,000 |
| 2008/12/17 | 338 | 338 | 322 | 323 | 25,000 |
| 2008/12/16 | 335 | 335 | 330 | 333 | 5,000 |
| 2008/12/15 | 321 | 330 | 321 | 330 | 20,000 |
| 2008/12/12 | 320 | 321 | 320 | 320 | 25,000 |
| 2008/12/11 | 315 | 320 | 315 | 320 | 20,000 |
| 2008/12/10 | 311 | 316 | 311 | 315 | 10,000 |
| 2008/12/09 | 314 | 314 | 310 | 310 | 6,000 |
| 2008/12/08 | 313 | 322 | 313 | 322 | 19,000 |
| 2008/12/05 | 313 | 315 | 313 | 314 | 14,000 |
| 2008/12/04 | 315 | 317 | 313 | 313 | 9,000 |
| 2008/12/03 | 304 | 305 | 300 | 300 | 7,000 |
| 2008/12/02 | 298 | 305 | 296 | 304 | 15,000 |
| 2008/12/01 | 312 | 313 | 312 | 313 | 17,000 |
| 2008/11/28 | 328 | 328 | 304 | 312 | 24,000 |
| 2008/11/27 | 326 | 327 | 326 | 327 | 8,000 |
| 2008/11/26 | 326 | 326 | 326 | 326 | 4,000 |
| 2008/11/25 | 310 | 327 | 310 | 327 | 17,000 |
| 2008/11/21 | 303 | 315 | 302 | 315 | 16,000 |
| 2008/11/20 | 328 | 328 | 318 | 318 | 5,000 |
| 2008/11/19 | 333 | 333 | 328 | 328 | 12,000 |
| 2008/11/18 | 332 | 332 | 326 | 328 | 9,000 |
| 2008/11/17 | 325 | 331 | 325 | 331 | 10,000 |
| 2008/11/14 | 320 | 325 | 320 | 325 | 8,000 |
| 2008/11/13 | 315 | 318 | 315 | 318 | 6,000 |
| 2008/11/12 | 327 | 327 | 327 | 327 | 1,000 |
| 2008/11/11 | 336 | 336 | 327 | 327 | 9,000 |
| 2008/11/10 | 341 | 341 | 327 | 338 | 13,000 |
| 2008/11/07 | 321 | 334 | 320 | 334 | 13,000 |
| 2008/11/06 | 336 | 336 | 313 | 325 | 17,000 |
| 2008/11/05 | 321 | 340 | 321 | 340 | 12,000 |
| 2008/11/04 | 309 | 324 | 309 | 322 | 10,000 |
| 2008/10/31 | 307 | 317 | 307 | 313 | 11,000 |
| 2008/10/30 | 286 | 292 | 286 | 292 | 10,000 |
| 2008/10/29 | 315 | 315 | 290 | 296 | 10,000 |
| 2008/10/28 | 300 | 302 | 280 | 302 | 18,000 |
| 2008/10/27 | 305 | 306 | 305 | 305 | 13,000 |
| 2008/10/24 | 315 | 315 | 300 | 305 | 12,000 |
| 2008/10/23 | 318 | 319 | 315 | 315 | 12,000 |
| 2008/10/22 | 308 | 323 | 308 | 318 | 7,000 |
| 2008/10/21 | 325 | 325 | 313 | 313 | 8,000 |
| 2008/10/20 | 311 | 326 | 311 | 325 | 4,000 |
| 2008/10/17 | 305 | 312 | 300 | 311 | 12,000 |
| 2008/10/16 | 299 | 301 | 299 | 300 | 12,000 |
| 2008/10/15 | 303 | 303 | 299 | 299 | 11,000 |
| 2008/10/14 | 292 | 305 | 292 | 303 | 35,000 |
| 2008/10/10 | 298 | 298 | 285 | 291 | 18,000 |
| 2008/10/09 | 300 | 300 | 293 | 293 | 8,000 |
| 2008/10/08 | 303 | 312 | 300 | 300 | 31,000 |
| 2008/10/07 | 304 | 305 | 302 | 302 | 39,000 |
| 2008/10/06 | 326 | 326 | 311 | 313 | 17,000 |
| 2008/10/03 | 340 | 341 | 325 | 326 | 21,000 |
| 2008/10/02 | 339 | 344 | 339 | 344 | 7,000 |
| 2008/10/01 | 340 | 340 | 338 | 338 | 6,000 |
| 2008/09/30 | 343 | 343 | 324 | 330 | 21,000 |
| 2008/09/29 | 347 | 347 | 343 | 343 | 13,000 |
| 2008/09/26 | 349 | 349 | 324 | 333 | 27,000 |
| 2008/09/25 | 353 | 357 | 350 | 354 | 9,000 |
| 2008/09/24 | 354 | 359 | 354 | 358 | 14,000 |
| 2008/09/22 | 359 | 359 | 353 | 355 | 20,000 |
| 2008/09/19 | 339 | 350 | 339 | 342 | 16,000 |
| 2008/09/18 | 344 | 344 | 334 | 338 | 12,000 |
| 2008/09/17 | 345 | 345 | 334 | 344 | 13,000 |
| 2008/09/16 | 347 | 348 | 343 | 348 | 18,000 |
| 2008/09/12 | 356 | 357 | 348 | 348 | 24,000 |
| 2008/09/11 | 355 | 358 | 351 | 356 | 15,000 |
| 2008/09/10 | 340 | 350 | 340 | 350 | 11,000 |
| 2008/09/09 | 346 | 346 | 342 | 345 | 6,000 |
| 2008/09/08 | 331 | 342 | 329 | 342 | 16,000 |
| 2008/09/05 | 336 | 336 | 322 | 329 | 13,000 |
| 2008/09/04 | 345 | 345 | 341 | 341 | 7,000 |
| 2008/09/03 | 335 | 345 | 335 | 345 | 16,000 |
| 2008/09/02 | 340 | 342 | 340 | 340 | 11,000 |
| 2008/09/01 | 340 | 340 | 339 | 340 | 14,000 |
| 2008/08/29 | 330 | 340 | 329 | 340 | 19,000 |
| 2008/08/28 | 329 | 329 | 323 | 323 | 6,000 |
| 2008/08/27 | 324 | 329 | 324 | 329 | 8,000 |
| 2008/08/26 | 325 | 327 | 321 | 323 | 11,000 |
| 2008/08/25 | 319 | 330 | 319 | 326 | 13,000 |
| 2008/08/22 | 315 | 320 | 315 | 319 | 14,000 |
| 2008/08/21 | 316 | 317 | 316 | 316 | 17,000 |
| 2008/08/20 | 319 | 320 | 316 | 317 | 14,000 |
| 2008/08/19 | 322 | 323 | 318 | 319 | 13,000 |
| 2008/08/18 | 325 | 332 | 324 | 332 | 12,000 |
| 2008/08/15 | 322 | 325 | 322 | 324 | 15,000 |
| 2008/08/14 | 319 | 322 | 318 | 322 | 7,000 |
| 2008/08/13 | 324 | 324 | 317 | 317 | 6,000 |
| 2008/08/12 | 329 | 329 | 324 | 324 | 7,000 |
| 2008/08/11 | 327 | 328 | 326 | 328 | 7,000 |
| 2008/08/08 | 335 | 335 | 330 | 332 | 6,000 |
| 2008/08/07 | 348 | 348 | 340 | 341 | 4,000 |
| 2008/08/06 | 345 | 349 | 345 | 348 | 12,000 |
| 2008/08/05 | 343 | 345 | 342 | 345 | 8,000 |
| 2008/08/04 | 342 | 343 | 342 | 343 | 5,000 |
| 2008/08/01 | 346 | 349 | 342 | 342 | 14,000 |
| 2008/07/31 | 343 | 346 | 341 | 345 | 9,000 |
| 2008/07/30 | 339 | 339 | 339 | 339 | 7,000 |
| 2008/07/29 | 337 | 338 | 337 | 338 | 3,000 |
| 2008/07/28 | 341 | 343 | 341 | 342 | 7,000 |
| 2008/07/25 | 347 | 348 | 344 | 344 | 15,000 |
| 2008/07/24 | 352 | 356 | 350 | 353 | 24,000 |
| 2008/07/23 | 347 | 351 | 347 | 351 | 11,000 |
| 2008/07/22 | 346 | 349 | 346 | 346 | 9,000 |
| 2008/07/18 | 343 | 345 | 343 | 345 | 22,000 |
| 2008/07/17 | 337 | 349 | 337 | 342 | 36,000 |
| 2008/07/16 | 338 | 338 | 336 | 336 | 17,000 |
| 2008/07/15 | 341 | 341 | 332 | 337 | 8,000 |
| 2008/07/14 | 336 | 340 | 336 | 340 | 15,000 |
| 2008/07/10 | 336 | 337 | 336 | 337 | 7,000 |
| 2008/07/09 | 351 | 351 | 336 | 336 | 24,000 |
| 2008/07/08 | 348 | 348 | 348 | 348 | 4,000 |
| 2008/07/07 | 342 | 343 | 342 | 343 | 2,000 |
| 2008/07/04 | 349 | 349 | 340 | 342 | 19,000 |
| 2008/07/03 | 346 | 348 | 346 | 348 | 9,000 |
| 2008/07/02 | 350 | 350 | 349 | 349 | 4,000 |
| 2008/07/01 | 348 | 348 | 346 | 346 | 2,000 |
| 2008/06/30 | 350 | 351 | 348 | 350 | 10,000 |
| 2008/06/27 | 345 | 350 | 345 | 350 | 13,000 |
| 2008/06/26 | 349 | 349 | 347 | 348 | 5,000 |
| 2008/06/25 | 347 | 349 | 346 | 349 | 9,000 |
| 2008/06/24 | 345 | 347 | 345 | 346 | 52,000 |
| 2008/06/23 | 346 | 347 | 346 | 347 | 15,000 |
| 2008/06/20 | 358 | 359 | 351 | 351 | 18,000 |
| 2008/06/19 | 355 | 357 | 352 | 353 | 13,000 |
| 2008/06/18 | 356 | 356 | 356 | 356 | 7,000 |
| 2008/06/17 | 356 | 356 | 353 | 356 | 4,000 |
| 2008/06/16 | 349 | 354 | 349 | 352 | 24,000 |
| 2008/06/13 | 366 | 366 | 345 | 348 | 61,000 |
| 2008/06/12 | 358 | 369 | 351 | 361 | 50,000 |
| 2008/06/11 | 366 | 366 | 356 | 358 | 46,000 |
| 2008/06/10 | 374 | 374 | 371 | 371 | 15,000 |
| 2008/06/09 | 380 | 380 | 377 | 377 | 8,000 |
| 2008/06/06 | 381 | 385 | 381 | 385 | 6,000 |
| 2008/06/05 | 378 | 380 | 378 | 380 | 11,000 |
| 2008/06/04 | 382 | 383 | 381 | 383 | 11,000 |
| 2008/06/03 | 383 | 383 | 377 | 377 | 11,000 |
| 2008/06/02 | 383 | 386 | 383 | 385 | 16,000 |
| 2008/05/30 | 372 | 381 | 372 | 381 | 11,000 |
| 2008/05/29 | 368 | 377 | 365 | 375 | 10,000 |
| 2008/05/28 | 373 | 377 | 372 | 372 | 11,000 |
| 2008/05/27 | 374 | 376 | 373 | 373 | 6,000 |
| 2008/05/26 | 376 | 381 | 373 | 374 | 10,000 |
| 2008/05/23 | 374 | 379 | 374 | 376 | 9,000 |
| 2008/05/22 | 371 | 377 | 371 | 373 | 11,000 |
| 2008/05/21 | 380 | 381 | 373 | 380 | 14,000 |
| 2008/05/20 | 392 | 392 | 382 | 382 | 20,000 |
| 2008/05/19 | 387 | 391 | 385 | 391 | 12,000 |
| 2008/05/16 | 388 | 389 | 385 | 389 | 20,000 |
| 2008/05/15 | 387 | 387 | 377 | 383 | 11,000 |
| 2008/05/14 | 373 | 383 | 368 | 382 | 23,000 |
| 2008/05/13 | 373 | 376 | 368 | 373 | 9,000 |
| 2008/05/12 | 366 | 373 | 360 | 373 | 9,000 |
| 2008/05/09 | 370 | 370 | 368 | 369 | 16,000 |
| 2008/05/08 | 375 | 377 | 365 | 375 | 19,000 |
| 2008/05/07 | 385 | 385 | 371 | 375 | 19,000 |
| 2008/05/02 | 374 | 385 | 374 | 385 | 6,000 |
| 2008/05/01 | 376 | 376 | 376 | 376 | 1,000 |
| 2008/04/30 | 384 | 384 | 378 | 378 | 12,000 |
| 2008/04/28 | 383 | 384 | 375 | 384 | 19,000 |
| 2008/04/25 | 375 | 383 | 375 | 383 | 10,000 |
| 2008/04/24 | 374 | 379 | 374 | 375 | 7,000 |
| 2008/04/23 | 377 | 384 | 377 | 379 | 9,000 |
| 2008/04/22 | 387 | 387 | 377 | 381 | 3,000 |
| 2008/04/21 | 386 | 386 | 380 | 382 | 5,000 |
| 2008/04/18 | 372 | 374 | 369 | 374 | 5,000 |
| 2008/04/17 | 374 | 377 | 374 | 377 | 5,000 |
| 2008/04/16 | 364 | 364 | 360 | 364 | 7,000 |
| 2008/04/15 | 364 | 364 | 364 | 364 | 1,000 |
| 2008/04/14 | 381 | 381 | 368 | 369 | 7,000 |
| 2008/04/11 | 385 | 385 | 380 | 381 | 7,000 |
| 2008/04/10 | 384 | 385 | 380 | 385 | 6,000 |
| 2008/04/09 | 384 | 384 | 384 | 384 | 2,000 |
| 2008/04/08 | 378 | 384 | 378 | 384 | 4,000 |
| 2008/04/07 | 383 | 383 | 382 | 383 | 5,000 |
| 2008/04/04 | 383 | 384 | 380 | 382 | 7,000 |
| 2008/04/03 | 386 | 388 | 375 | 378 | 9,000 |
| 2008/04/02 | 388 | 389 | 381 | 381 | 5,000 |
| 2008/04/01 | 374 | 376 | 374 | 376 | 8,000 |
| 2008/03/31 | 386 | 386 | 376 | 376 | 12,000 |
| 2008/03/28 | 378 | 386 | 378 | 386 | 5,000 |
| 2008/03/27 | 388 | 388 | 388 | 388 | 5,000 |
| 2008/03/26 | 385 | 390 | 385 | 390 | 9,000 |
| 2008/03/25 | 398 | 403 | 395 | 395 | 10,000 |
| 2008/03/24 | 398 | 403 | 398 | 398 | 8,000 |
| 2008/03/21 | 402 | 404 | 394 | 398 | 18,000 |
| 2008/03/19 | 391 | 396 | 387 | 392 | 13,000 |
| 2008/03/18 | 383 | 391 | 382 | 390 | 6,000 |
| 2008/03/17 | 385 | 385 | 382 | 382 | 13,000 |
| 2008/03/14 | 381 | 386 | 381 | 385 | 51,000 |
| 2008/03/13 | 383 | 384 | 381 | 381 | 11,000 |
| 2008/03/12 | 390 | 394 | 390 | 390 | 10,000 |
| 2008/03/11 | 371 | 371 | 369 | 370 | 12,000 |
| 2008/03/10 | 377 | 379 | 375 | 376 | 7,000 |
| 2008/03/07 | 382 | 382 | 377 | 377 | 10,000 |
| 2008/03/06 | 381 | 382 | 381 | 382 | 10,000 |
| 2008/03/05 | 379 | 380 | 378 | 380 | 16,000 |
| 2008/03/04 | 375 | 384 | 375 | 384 | 15,000 |
| 2008/03/03 | 372 | 375 | 372 | 375 | 8,000 |
| 2008/02/29 | 379 | 383 | 379 | 381 | 23,000 |
| 2008/02/28 | 377 | 379 | 376 | 379 | 13,000 |
| 2008/02/27 | 372 | 376 | 371 | 372 | 27,000 |
| 2008/02/26 | 386 | 386 | 370 | 371 | 23,000 |
| 2008/02/25 | 382 | 387 | 380 | 386 | 16,000 |
| 2008/02/22 | 380 | 380 | 377 | 379 | 11,000 |
| 2008/02/21 | 379 | 385 | 379 | 385 | 16,000 |
| 2008/02/20 | 383 | 385 | 377 | 377 | 15,000 |
| 2008/02/19 | 371 | 392 | 371 | 392 | 33,000 |
| 2008/02/18 | 380 | 380 | 372 | 374 | 47,000 |
| 2008/02/15 | 388 | 389 | 385 | 385 | 25,000 |
| 2008/02/14 | 395 | 395 | 387 | 387 | 41,000 |
| 2008/02/13 | 397 | 399 | 395 | 395 | 16,000 |
| 2008/02/12 | 401 | 405 | 397 | 397 | 15,000 |
| 2008/02/08 | 405 | 406 | 401 | 403 | 14,000 |
| 2008/02/07 | 389 | 400 | 389 | 396 | 11,000 |
| 2008/02/06 | 404 | 406 | 393 | 394 | 20,000 |
| 2008/02/05 | 398 | 405 | 397 | 404 | 15,000 |
| 2008/02/04 | 393 | 398 | 393 | 397 | 8,000 |
| 2008/02/01 | 386 | 393 | 386 | 393 | 7,000 |
| 2008/01/31 | 375 | 388 | 375 | 386 | 15,000 |
| 2008/01/30 | 375 | 376 | 375 | 375 | 8,000 |
| 2008/01/29 | 375 | 378 | 375 | 378 | 12,000 |
| 2008/01/28 | 375 | 375 | 375 | 375 | 11,000 |
| 2008/01/25 | 360 | 365 | 360 | 365 | 4,000 |
| 2008/01/24 | 353 | 356 | 353 | 355 | 17,000 |
| 2008/01/23 | 346 | 352 | 346 | 352 | 14,000 |
| 2008/01/22 | 358 | 360 | 347 | 347 | 25,000 |
| 2008/01/21 | 361 | 363 | 360 | 360 | 14,000 |
| 2008/01/18 | 355 | 374 | 355 | 369 | 12,000 |
| 2008/01/17 | 367 | 377 | 367 | 375 | 9,000 |
| 2008/01/16 | 371 | 372 | 360 | 367 | 24,000 |
| 2008/01/15 | 380 | 381 | 379 | 379 | 25,000 |
| 2008/01/11 | 388 | 388 | 381 | 382 | 18,000 |
| 2008/01/10 | 385 | 391 | 385 | 388 | 17,000 |
| 2008/01/09 | 386 | 390 | 386 | 390 | 20,000 |
| 2008/01/08 | 381 | 383 | 380 | 381 | 22,000 |
| 2008/01/07 | 390 | 390 | 380 | 381 | 28,000 |
| 2008/01/04 | 380 | 390 | 380 | 390 | 4,000 |