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 |
|---|---|---|---|---|---|
| 2009/12/30 | 304 | 305 | 303 | 303 | 7,000 |
| 2009/12/29 | 300 | 305 | 300 | 303 | 4,000 |
| 2009/12/28 | 300 | 300 | 299 | 299 | 10,000 |
| 2009/12/25 | 295 | 297 | 295 | 297 | 11,000 |
| 2009/12/24 | 306 | 308 | 300 | 300 | 16,000 |
| 2009/12/22 | 306 | 306 | 305 | 305 | 17,000 |
| 2009/12/21 | 301 | 301 | 301 | 301 | 6,000 |
| 2009/12/18 | 301 | 301 | 300 | 301 | 15,000 |
| 2009/12/17 | 298 | 304 | 298 | 299 | 15,000 |
| 2009/12/16 | 299 | 299 | 296 | 297 | 14,000 |
| 2009/12/15 | 291 | 291 | 288 | 289 | 6,000 |
| 2009/12/14 | 289 | 289 | 285 | 286 | 9,000 |
| 2009/12/11 | 286 | 290 | 285 | 285 | 32,000 |
| 2009/12/10 | 290 | 290 | 285 | 285 | 11,000 |
| 2009/12/09 | 290 | 290 | 285 | 285 | 10,000 |
| 2009/12/08 | 285 | 290 | 285 | 288 | 10,000 |
| 2009/12/07 | 293 | 293 | 288 | 288 | 7,000 |
| 2009/12/04 | 293 | 293 | 290 | 290 | 4,000 |
| 2009/12/03 | 288 | 290 | 287 | 290 | 23,000 |
| 2009/12/02 | 283 | 288 | 281 | 286 | 15,000 |
| 2009/12/01 | 284 | 284 | 279 | 282 | 17,000 |
| 2009/11/30 | 280 | 282 | 279 | 281 | 22,000 |
| 2009/11/27 | 285 | 285 | 278 | 279 | 10,000 |
| 2009/11/26 | 280 | 290 | 280 | 286 | 5,000 |
| 2009/11/25 | 280 | 281 | 280 | 280 | 7,000 |
| 2009/11/24 | 286 | 286 | 283 | 283 | 16,000 |
| 2009/11/20 | 299 | 299 | 290 | 290 | 8,000 |
| 2009/11/19 | 302 | 302 | 291 | 292 | 7,000 |
| 2009/11/18 | 301 | 301 | 290 | 294 | 24,000 |
| 2009/11/17 | 305 | 305 | 292 | 292 | 11,000 |
| 2009/11/16 | 294 | 299 | 294 | 297 | 13,000 |
| 2009/11/13 | 296 | 296 | 291 | 292 | 18,000 |
| 2009/11/12 | 302 | 302 | 288 | 296 | 16,000 |
| 2009/11/11 | 303 | 306 | 303 | 303 | 6,000 |
| 2009/11/10 | 300 | 305 | 300 | 304 | 10,000 |
| 2009/11/09 | 309 | 309 | 302 | 302 | 8,000 |
| 2009/11/06 | 313 | 313 | 304 | 306 | 15,000 |
| 2009/11/05 | 316 | 316 | 312 | 313 | 13,000 |
| 2009/11/04 | 315 | 315 | 310 | 311 | 5,000 |
| 2009/11/02 | 320 | 320 | 314 | 315 | 11,000 |
| 2009/10/30 | 314 | 321 | 314 | 320 | 8,000 |
| 2009/10/29 | 304 | 310 | 304 | 309 | 20,000 |
| 2009/10/28 | 312 | 312 | 307 | 308 | 10,000 |
| 2009/10/27 | 310 | 317 | 310 | 317 | 22,000 |
| 2009/10/26 | 305 | 309 | 305 | 309 | 10,000 |
| 2009/10/23 | 321 | 322 | 314 | 315 | 9,000 |
| 2009/10/22 | 320 | 321 | 315 | 316 | 9,000 |
| 2009/10/21 | 324 | 324 | 321 | 321 | 7,000 |
| 2009/10/20 | 331 | 331 | 324 | 324 | 17,000 |
| 2009/10/19 | 326 | 329 | 326 | 326 | 14,000 |
| 2009/10/16 | 329 | 329 | 325 | 326 | 13,000 |
| 2009/10/15 | 330 | 330 | 319 | 320 | 21,000 |
| 2009/10/14 | 333 | 333 | 322 | 322 | 14,000 |
| 2009/10/13 | 331 | 331 | 324 | 325 | 10,000 |
| 2009/10/09 | 320 | 326 | 320 | 326 | 9,000 |
| 2009/10/08 | 323 | 331 | 323 | 330 | 8,000 |
| 2009/10/07 | 320 | 328 | 320 | 323 | 18,000 |
| 2009/10/05 | 324 | 324 | 315 | 320 | 10,000 |
| 2009/10/02 | 328 | 328 | 323 | 324 | 4,000 |
| 2009/10/01 | 328 | 333 | 328 | 333 | 7,000 |
| 2009/09/30 | 330 | 335 | 330 | 335 | 8,000 |
| 2009/09/29 | 333 | 333 | 328 | 329 | 6,000 |
| 2009/09/28 | 327 | 333 | 327 | 333 | 9,000 |
| 2009/09/25 | 330 | 330 | 328 | 328 | 5,000 |
| 2009/09/24 | 334 | 334 | 326 | 331 | 11,000 |
| 2009/09/18 | 320 | 325 | 320 | 324 | 8,000 |
| 2009/09/17 | 324 | 325 | 323 | 324 | 5,000 |
| 2009/09/16 | 327 | 327 | 326 | 326 | 14,000 |
| 2009/09/15 | 326 | 326 | 326 | 326 | 1,000 |
| 2009/09/14 | 330 | 330 | 326 | 326 | 7,000 |
| 2009/09/11 | 342 | 342 | 333 | 334 | 29,000 |
| 2009/09/10 | 344 | 344 | 340 | 340 | 7,000 |
| 2009/09/09 | 344 | 344 | 340 | 340 | 4,000 |
| 2009/09/08 | 344 | 344 | 340 | 340 | 7,000 |
| 2009/09/07 | 344 | 344 | 343 | 343 | 3,000 |
| 2009/09/04 | 341 | 341 | 336 | 337 | 6,000 |
| 2009/09/03 | 338 | 342 | 337 | 339 | 13,000 |
| 2009/09/02 | 338 | 343 | 338 | 338 | 6,000 |
| 2009/09/01 | 346 | 346 | 341 | 342 | 12,000 |
| 2009/08/31 | 344 | 347 | 343 | 346 | 7,000 |
| 2009/08/28 | 338 | 342 | 338 | 342 | 5,000 |
| 2009/08/27 | 346 | 346 | 341 | 342 | 4,000 |
| 2009/08/26 | 346 | 346 | 342 | 342 | 16,000 |
| 2009/08/25 | 345 | 350 | 345 | 346 | 10,000 |
| 2009/08/24 | 341 | 344 | 341 | 344 | 3,000 |
| 2009/08/21 | 344 | 344 | 339 | 342 | 6,000 |
| 2009/08/20 | 344 | 345 | 344 | 345 | 7,000 |
| 2009/08/19 | 345 | 345 | 340 | 340 | 3,000 |
| 2009/08/18 | 346 | 346 | 346 | 346 | 2,000 |
| 2009/08/17 | 345 | 346 | 343 | 346 | 9,000 |
| 2009/08/14 | 339 | 345 | 339 | 345 | 20,000 |
| 2009/08/13 | 337 | 339 | 337 | 338 | 9,000 |
| 2009/08/12 | 343 | 344 | 341 | 341 | 10,000 |
| 2009/08/11 | 342 | 342 | 342 | 342 | 5,000 |
| 2009/08/10 | 342 | 342 | 338 | 340 | 8,000 |
| 2009/08/07 | 337 | 342 | 337 | 337 | 7,000 |
| 2009/08/06 | 343 | 344 | 340 | 340 | 16,000 |
| 2009/08/05 | 350 | 350 | 347 | 347 | 11,000 |
| 2009/08/04 | 344 | 349 | 344 | 348 | 9,000 |
| 2009/08/03 | 341 | 344 | 336 | 344 | 15,000 |
| 2009/07/31 | 340 | 340 | 337 | 337 | 11,000 |
| 2009/07/30 | 339 | 339 | 338 | 339 | 5,000 |
| 2009/07/29 | 334 | 337 | 334 | 337 | 13,000 |
| 2009/07/28 | 345 | 345 | 344 | 344 | 2,000 |
| 2009/07/27 | 344 | 344 | 339 | 344 | 5,000 |
| 2009/07/24 | 342 | 342 | 336 | 337 | 10,000 |
| 2009/07/23 | 342 | 342 | 342 | 342 | 5,000 |
| 2009/07/22 | 347 | 347 | 340 | 340 | 21,000 |
| 2009/07/21 | 353 | 353 | 340 | 340 | 9,000 |
| 2009/07/17 | 350 | 352 | 350 | 352 | 15,000 |
| 2009/07/16 | 349 | 349 | 342 | 342 | 10,000 |
| 2009/07/15 | 342 | 342 | 335 | 335 | 7,000 |
| 2009/07/14 | 352 | 352 | 337 | 337 | 15,000 |
| 2009/07/13 | 347 | 351 | 338 | 338 | 9,000 |
| 2009/07/10 | 353 | 353 | 343 | 344 | 15,000 |
| 2009/07/09 | 353 | 355 | 352 | 352 | 16,000 |
| 2009/07/08 | 349 | 352 | 349 | 352 | 14,000 |
| 2009/07/07 | 353 | 353 | 347 | 347 | 9,000 |
| 2009/07/06 | 352 | 352 | 352 | 352 | 1,000 |
| 2009/07/03 | 336 | 352 | 336 | 352 | 10,000 |
| 2009/07/02 | 351 | 351 | 341 | 341 | 27,000 |
| 2009/07/01 | 340 | 349 | 340 | 347 | 20,000 |
| 2009/06/30 | 338 | 339 | 334 | 339 | 11,000 |
| 2009/06/29 | 333 | 336 | 332 | 333 | 19,000 |
| 2009/06/26 | 334 | 334 | 329 | 332 | 4,000 |
| 2009/06/25 | 326 | 331 | 326 | 331 | 6,000 |
| 2009/06/24 | 326 | 327 | 326 | 327 | 6,000 |
| 2009/06/23 | 331 | 331 | 324 | 325 | 11,000 |
| 2009/06/22 | 336 | 336 | 328 | 331 | 11,000 |
| 2009/06/19 | 329 | 330 | 328 | 330 | 5,000 |
| 2009/06/18 | 335 | 337 | 335 | 336 | 11,000 |
| 2009/06/17 | 333 | 333 | 328 | 330 | 9,000 |
| 2009/06/16 | 337 | 337 | 330 | 330 | 14,000 |
| 2009/06/15 | 335 | 338 | 331 | 337 | 22,000 |
| 2009/06/12 | 325 | 327 | 325 | 327 | 19,000 |
| 2009/06/11 | 321 | 321 | 320 | 320 | 2,000 |
| 2009/06/10 | 324 | 324 | 324 | 324 | 1,000 |
| 2009/06/09 | 321 | 321 | 321 | 321 | 3,000 |
| 2009/06/08 | 320 | 324 | 320 | 323 | 5,000 |
| 2009/06/05 | 319 | 319 | 316 | 316 | 7,000 |
| 2009/06/04 | 319 | 319 | 319 | 319 | 7,000 |
| 2009/06/03 | 317 | 318 | 314 | 315 | 19,000 |
| 2009/06/02 | 322 | 322 | 316 | 316 | 23,000 |
| 2009/06/01 | 328 | 330 | 327 | 327 | 8,000 |
| 2009/05/29 | 327 | 328 | 327 | 327 | 5,000 |
| 2009/05/28 | 328 | 332 | 328 | 332 | 4,000 |
| 2009/05/27 | 326 | 333 | 326 | 331 | 8,000 |
| 2009/05/26 | 326 | 327 | 319 | 325 | 16,000 |
| 2009/05/22 | 318 | 318 | 318 | 318 | 2,000 |
| 2009/05/21 | 325 | 325 | 318 | 318 | 6,000 |
| 2009/05/20 | 328 | 328 | 327 | 328 | 7,000 |
| 2009/05/19 | 315 | 319 | 315 | 319 | 7,000 |
| 2009/05/18 | 321 | 321 | 315 | 315 | 9,000 |
| 2009/05/15 | 318 | 323 | 318 | 322 | 19,000 |
| 2009/05/14 | 312 | 312 | 306 | 306 | 10,000 |
| 2009/05/13 | 316 | 319 | 316 | 319 | 3,000 |
| 2009/05/12 | 321 | 321 | 316 | 321 | 3,000 |
| 2009/05/11 | 319 | 319 | 319 | 319 | 4,000 |
| 2009/05/08 | 319 | 319 | 314 | 314 | 6,000 |
| 2009/05/07 | 333 | 333 | 306 | 309 | 27,000 |
| 2009/05/01 | 331 | 331 | 331 | 331 | 1,000 |
| 2009/04/30 | 328 | 328 | 315 | 318 | 15,000 |
| 2009/04/28 | 323 | 327 | 322 | 322 | 6,000 |
| 2009/04/27 | 329 | 331 | 327 | 327 | 9,000 |
| 2009/04/24 | 328 | 329 | 328 | 328 | 8,000 |
| 2009/04/23 | 337 | 337 | 336 | 337 | 5,000 |
| 2009/04/22 | 343 | 343 | 337 | 337 | 8,000 |
| 2009/04/21 | 351 | 351 | 343 | 343 | 4,000 |
| 2009/04/20 | 355 | 356 | 355 | 355 | 6,000 |
| 2009/04/17 | 355 | 355 | 350 | 350 | 7,000 |
| 2009/04/16 | 340 | 350 | 340 | 350 | 25,000 |
| 2009/04/15 | 338 | 339 | 338 | 339 | 7,000 |
| 2009/04/14 | 341 | 343 | 333 | 343 | 8,000 |
| 2009/04/13 | 345 | 350 | 345 | 346 | 6,000 |
| 2009/04/10 | 353 | 353 | 347 | 347 | 3,000 |
| 2009/04/09 | 349 | 350 | 349 | 349 | 6,000 |
| 2009/04/08 | 347 | 348 | 346 | 347 | 9,000 |
| 2009/04/07 | 350 | 350 | 341 | 343 | 4,000 |
| 2009/04/06 | 340 | 345 | 340 | 345 | 5,000 |
| 2009/04/03 | 344 | 345 | 339 | 345 | 8,000 |
| 2009/04/02 | 342 | 344 | 332 | 344 | 11,000 |
| 2009/04/01 | 338 | 338 | 333 | 337 | 14,000 |
| 2009/03/31 | 343 | 343 | 338 | 343 | 12,000 |
| 2009/03/30 | 338 | 348 | 338 | 347 | 24,000 |
| 2009/03/27 | 345 | 348 | 343 | 343 | 7,000 |
| 2009/03/26 | 349 | 349 | 334 | 335 | 7,000 |
| 2009/03/25 | 351 | 351 | 341 | 350 | 11,000 |
| 2009/03/24 | 361 | 361 | 354 | 356 | 23,000 |
| 2009/03/23 | 340 | 350 | 335 | 350 | 12,000 |
| 2009/03/19 | 339 | 339 | 338 | 338 | 7,000 |
| 2009/03/18 | 330 | 335 | 324 | 331 | 11,000 |
| 2009/03/17 | 329 | 330 | 324 | 330 | 8,000 |
| 2009/03/16 | 315 | 326 | 315 | 324 | 21,000 |
| 2009/03/13 | 294 | 308 | 294 | 307 | 30,000 |
| 2009/03/12 | 318 | 318 | 303 | 304 | 12,000 |
| 2009/03/11 | 315 | 315 | 305 | 314 | 12,000 |
| 2009/03/10 | 312 | 312 | 310 | 310 | 5,000 |
| 2009/03/09 | 308 | 315 | 308 | 312 | 13,000 |
| 2009/03/06 | 306 | 310 | 303 | 309 | 16,000 |
| 2009/03/05 | 300 | 309 | 300 | 306 | 14,000 |
| 2009/03/04 | 289 | 294 | 284 | 292 | 11,000 |
| 2009/03/03 | 284 | 304 | 284 | 304 | 3,000 |
| 2009/03/02 | 304 | 304 | 289 | 294 | 10,000 |
| 2009/02/27 | 300 | 308 | 299 | 308 | 9,000 |
| 2009/02/26 | 284 | 299 | 284 | 299 | 15,000 |
| 2009/02/25 | 295 | 295 | 288 | 294 | 13,000 |
| 2009/02/24 | 294 | 300 | 294 | 300 | 6,000 |
| 2009/02/23 | 292 | 294 | 292 | 294 | 4,000 |
| 2009/02/20 | 304 | 309 | 304 | 307 | 8,000 |
| 2009/02/19 | 301 | 301 | 301 | 301 | 1,000 |
| 2009/02/18 | 300 | 301 | 300 | 301 | 6,000 |
| 2009/02/17 | 311 | 311 | 310 | 311 | 10,000 |
| 2009/02/16 | 313 | 313 | 308 | 310 | 5,000 |
| 2009/02/13 | 309 | 309 | 304 | 308 | 5,000 |
| 2009/02/12 | 305 | 310 | 303 | 304 | 5,000 |
| 2009/02/10 | 314 | 314 | 309 | 312 | 9,000 |
| 2009/02/09 | 306 | 306 | 306 | 306 | 3,000 |
| 2009/02/06 | 312 | 312 | 306 | 306 | 5,000 |
| 2009/02/05 | 306 | 309 | 301 | 309 | 11,000 |
| 2009/02/04 | 302 | 306 | 297 | 302 | 6,000 |
| 2009/02/03 | 311 | 311 | 300 | 300 | 21,000 |
| 2009/02/02 | 311 | 312 | 311 | 312 | 10,000 |
| 2009/01/30 | 313 | 313 | 310 | 311 | 12,000 |
| 2009/01/29 | 304 | 313 | 304 | 313 | 8,000 |
| 2009/01/28 | 304 | 304 | 304 | 304 | 1,000 |
| 2009/01/27 | 302 | 303 | 302 | 303 | 7,000 |
| 2009/01/26 | 303 | 311 | 303 | 303 | 4,000 |
| 2009/01/23 | 299 | 304 | 299 | 302 | 6,000 |
| 2009/01/22 | 318 | 319 | 312 | 314 | 7,000 |
| 2009/01/21 | 317 | 322 | 317 | 322 | 4,000 |
| 2009/01/20 | 325 | 325 | 319 | 321 | 12,000 |
| 2009/01/19 | 317 | 317 | 317 | 317 | 4,000 |
| 2009/01/16 | 312 | 317 | 311 | 317 | 7,000 |
| 2009/01/15 | 320 | 320 | 311 | 311 | 8,000 |
| 2009/01/14 | 308 | 311 | 308 | 311 | 2,000 |
| 2009/01/13 | 320 | 322 | 312 | 312 | 11,000 |
| 2009/01/09 | 347 | 347 | 335 | 335 | 11,000 |
| 2009/01/08 | 348 | 349 | 348 | 348 | 7,000 |
| 2009/01/07 | 345 | 349 | 345 | 349 | 23,000 |
| 2009/01/06 | 342 | 344 | 342 | 344 | 7,000 |
| 2009/01/05 | 340 | 340 | 340 | 340 | 1,000 |