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 |
|---|---|---|---|---|---|
| 2010/12/30 | 287 | 288 | 283 | 288 | 14,000 |
| 2010/12/29 | 282 | 289 | 282 | 287 | 11,000 |
| 2010/12/28 | 0 | 0 | 0 | 284 | 0 |
| 2010/12/27 | 287 | 287 | 280 | 284 | 26,000 |
| 2010/12/24 | 277 | 279 | 277 | 279 | 20,000 |
| 2010/12/22 | 278 | 279 | 277 | 277 | 15,000 |
| 2010/12/21 | 276 | 279 | 276 | 279 | 10,000 |
| 2010/12/20 | 272 | 278 | 272 | 276 | 15,000 |
| 2010/12/17 | 274 | 274 | 273 | 274 | 8,000 |
| 2010/12/16 | 275 | 277 | 275 | 277 | 27,000 |
| 2010/12/15 | 274 | 276 | 273 | 275 | 31,000 |
| 2010/12/14 | 269 | 273 | 269 | 273 | 14,000 |
| 2010/12/13 | 275 | 275 | 269 | 272 | 9,000 |
| 2010/12/10 | 267 | 269 | 267 | 268 | 47,000 |
| 2010/12/09 | 264 | 267 | 264 | 267 | 12,000 |
| 2010/12/08 | 262 | 265 | 262 | 264 | 16,000 |
| 2010/12/07 | 260 | 263 | 260 | 263 | 14,000 |
| 2010/12/06 | 258 | 260 | 258 | 260 | 14,000 |
| 2010/12/03 | 258 | 258 | 255 | 255 | 10,000 |
| 2010/12/02 | 255 | 263 | 255 | 256 | 19,000 |
| 2010/12/01 | 255 | 255 | 255 | 255 | 9,000 |
| 2010/11/30 | 256 | 262 | 255 | 255 | 19,000 |
| 2010/11/29 | 257 | 257 | 256 | 256 | 10,000 |
| 2010/11/26 | 258 | 260 | 258 | 258 | 6,000 |
| 2010/11/25 | 260 | 260 | 256 | 256 | 13,000 |
| 2010/11/24 | 253 | 262 | 252 | 255 | 34,000 |
| 2010/11/22 | 263 | 263 | 245 | 254 | 23,000 |
| 2010/11/19 | 256 | 263 | 256 | 263 | 6,000 |
| 2010/11/18 | 255 | 264 | 255 | 259 | 31,000 |
| 2010/11/17 | 252 | 255 | 252 | 255 | 30,000 |
| 2010/11/16 | 249 | 252 | 247 | 252 | 38,000 |
| 2010/11/15 | 245 | 246 | 244 | 244 | 12,000 |
| 2010/11/12 | 243 | 246 | 243 | 245 | 6,000 |
| 2010/11/11 | 242 | 243 | 242 | 243 | 8,000 |
| 2010/11/10 | 238 | 245 | 238 | 243 | 16,000 |
| 2010/11/09 | 240 | 241 | 240 | 241 | 7,000 |
| 2010/11/08 | 248 | 253 | 247 | 247 | 14,000 |
| 2010/11/05 | 249 | 256 | 249 | 254 | 13,000 |
| 2010/11/04 | 241 | 258 | 241 | 248 | 13,000 |
| 2010/11/02 | 255 | 255 | 240 | 241 | 24,000 |
| 2010/11/01 | 239 | 252 | 239 | 248 | 13,000 |
| 2010/10/29 | 244 | 247 | 235 | 239 | 30,000 |
| 2010/10/28 | 266 | 266 | 246 | 247 | 33,000 |
| 2010/10/27 | 266 | 266 | 266 | 266 | 6,000 |
| 2010/10/26 | 268 | 270 | 267 | 267 | 24,000 |
| 2010/10/25 | 276 | 276 | 268 | 269 | 12,000 |
| 2010/10/22 | 272 | 273 | 269 | 270 | 9,000 |
| 2010/10/21 | 274 | 274 | 268 | 268 | 13,000 |
| 2010/10/20 | 276 | 276 | 271 | 272 | 17,000 |
| 2010/10/19 | 275 | 282 | 275 | 277 | 16,000 |
| 2010/10/18 | 276 | 277 | 272 | 277 | 16,000 |
| 2010/10/15 | 281 | 281 | 280 | 280 | 11,000 |
| 2010/10/14 | 277 | 282 | 276 | 281 | 11,000 |
| 2010/10/13 | 275 | 276 | 275 | 276 | 16,000 |
| 2010/10/12 | 281 | 281 | 278 | 278 | 9,000 |
| 2010/10/08 | 285 | 290 | 283 | 284 | 30,000 |
| 2010/10/07 | 290 | 290 | 289 | 290 | 6,000 |
| 2010/10/06 | 292 | 292 | 289 | 289 | 6,000 |
| 2010/10/05 | 283 | 291 | 283 | 291 | 19,000 |
| 2010/10/04 | 292 | 292 | 291 | 291 | 8,000 |
| 2010/10/01 | 295 | 298 | 295 | 298 | 4,000 |
| 2010/09/30 | 302 | 303 | 296 | 297 | 13,000 |
| 2010/09/29 | 297 | 302 | 297 | 302 | 17,000 |
| 2010/09/28 | 305 | 305 | 289 | 296 | 33,000 |
| 2010/09/27 | 298 | 305 | 298 | 305 | 12,000 |
| 2010/09/24 | 299 | 303 | 294 | 303 | 14,000 |
| 2010/09/22 | 300 | 302 | 300 | 301 | 9,000 |
| 2010/09/21 | 309 | 309 | 304 | 304 | 9,000 |
| 2010/09/17 | 307 | 309 | 305 | 309 | 7,000 |
| 2010/09/16 | 308 | 308 | 308 | 308 | 13,000 |
| 2010/09/15 | 303 | 308 | 303 | 307 | 8,000 |
| 2010/09/14 | 310 | 310 | 306 | 308 | 24,000 |
| 2010/09/13 | 304 | 304 | 302 | 304 | 5,000 |
| 2010/09/10 | 308 | 309 | 304 | 304 | 32,000 |
| 2010/09/09 | 296 | 302 | 296 | 302 | 5,000 |
| 2010/09/08 | 297 | 298 | 297 | 298 | 3,000 |
| 2010/09/07 | 297 | 302 | 297 | 302 | 4,000 |
| 2010/09/06 | 302 | 302 | 297 | 297 | 2,000 |
| 2010/09/03 | 296 | 304 | 296 | 304 | 17,000 |
| 2010/09/02 | 300 | 302 | 297 | 297 | 7,000 |
| 2010/09/01 | 302 | 302 | 297 | 297 | 13,000 |
| 2010/08/31 | 307 | 307 | 300 | 302 | 18,000 |
| 2010/08/30 | 304 | 307 | 304 | 307 | 10,000 |
| 2010/08/27 | 297 | 304 | 297 | 304 | 10,000 |
| 2010/08/26 | 293 | 297 | 293 | 297 | 4,000 |
| 2010/08/25 | 286 | 299 | 286 | 293 | 4,000 |
| 2010/08/24 | 288 | 294 | 288 | 294 | 6,000 |
| 2010/08/23 | 296 | 298 | 296 | 296 | 7,000 |
| 2010/08/20 | 302 | 302 | 296 | 296 | 6,000 |
| 2010/08/19 | 304 | 304 | 301 | 302 | 6,000 |
| 2010/08/18 | 301 | 304 | 301 | 304 | 4,000 |
| 2010/08/17 | 301 | 301 | 300 | 300 | 13,000 |
| 2010/08/16 | 296 | 305 | 296 | 305 | 10,000 |
| 2010/08/13 | 289 | 295 | 289 | 295 | 6,000 |
| 2010/08/12 | 300 | 303 | 282 | 293 | 8,000 |
| 2010/08/11 | 301 | 302 | 301 | 301 | 5,000 |
| 2010/08/10 | 305 | 306 | 305 | 305 | 7,000 |
| 2010/08/09 | 310 | 310 | 309 | 309 | 7,000 |
| 2010/08/06 | 310 | 311 | 309 | 310 | 9,000 |
| 2010/08/05 | 306 | 309 | 306 | 309 | 11,000 |
| 2010/08/04 | 307 | 307 | 306 | 306 | 16,000 |
| 2010/08/03 | 306 | 310 | 306 | 306 | 8,000 |
| 2010/08/02 | 299 | 301 | 299 | 301 | 6,000 |
| 2010/07/30 | 298 | 299 | 298 | 298 | 6,000 |
| 2010/07/29 | 306 | 306 | 303 | 303 | 4,000 |
| 2010/07/28 | 306 | 306 | 302 | 304 | 11,000 |
| 2010/07/27 | 304 | 304 | 300 | 300 | 3,000 |
| 2010/07/26 | 302 | 302 | 302 | 302 | 6,000 |
| 2010/07/23 | 295 | 298 | 295 | 298 | 6,000 |
| 2010/07/22 | 294 | 299 | 294 | 295 | 8,000 |
| 2010/07/21 | 303 | 303 | 300 | 300 | 6,000 |
| 2010/07/20 | 302 | 302 | 301 | 301 | 5,000 |
| 2010/07/16 | 301 | 303 | 301 | 302 | 10,000 |
| 2010/07/15 | 301 | 301 | 301 | 301 | 2,000 |
| 2010/07/14 | 302 | 306 | 302 | 305 | 7,000 |
| 2010/07/13 | 300 | 305 | 300 | 301 | 9,000 |
| 2010/07/12 | 302 | 302 | 299 | 300 | 18,000 |
| 2010/07/09 | 305 | 306 | 305 | 305 | 9,000 |
| 2010/07/08 | 309 | 309 | 303 | 305 | 7,000 |
| 2010/07/07 | 305 | 305 | 299 | 302 | 10,000 |
| 2010/07/06 | 298 | 305 | 298 | 305 | 5,000 |
| 2010/07/05 | 296 | 308 | 296 | 302 | 15,000 |
| 2010/07/02 | 302 | 304 | 302 | 304 | 3,000 |
| 2010/07/01 | 302 | 302 | 300 | 302 | 4,000 |
| 2010/06/30 | 314 | 314 | 303 | 306 | 22,000 |
| 2010/06/29 | 310 | 314 | 310 | 314 | 8,000 |
| 2010/06/28 | 297 | 310 | 297 | 310 | 15,000 |
| 2010/06/25 | 302 | 308 | 301 | 303 | 7,000 |
| 2010/06/24 | 307 | 307 | 306 | 306 | 2,000 |
| 2010/06/23 | 310 | 313 | 306 | 312 | 8,000 |
| 2010/06/22 | 312 | 317 | 312 | 317 | 8,000 |
| 2010/06/21 | 308 | 312 | 308 | 312 | 6,000 |
| 2010/06/18 | 310 | 310 | 309 | 309 | 7,000 |
| 2010/06/17 | 306 | 310 | 306 | 310 | 11,000 |
| 2010/06/16 | 306 | 307 | 304 | 306 | 9,000 |
| 2010/06/15 | 301 | 301 | 301 | 301 | 1,000 |
| 2010/06/14 | 307 | 307 | 305 | 305 | 2,000 |
| 2010/06/11 | 309 | 309 | 304 | 304 | 27,000 |
| 2010/06/10 | 297 | 306 | 297 | 301 | 7,000 |
| 2010/06/09 | 305 | 305 | 300 | 300 | 6,000 |
| 2010/06/08 | 295 | 305 | 295 | 305 | 17,000 |
| 2010/06/07 | 304 | 304 | 303 | 303 | 8,000 |
| 2010/06/04 | 303 | 310 | 303 | 310 | 5,000 |
| 2010/06/03 | 302 | 305 | 302 | 305 | 4,000 |
| 2010/06/02 | 301 | 304 | 300 | 302 | 11,000 |
| 2010/06/01 | 309 | 309 | 309 | 309 | 4,000 |
| 2010/05/31 | 301 | 311 | 301 | 309 | 16,000 |
| 2010/05/28 | 308 | 308 | 299 | 300 | 12,000 |
| 2010/05/27 | 300 | 300 | 293 | 296 | 16,000 |
| 2010/05/26 | 300 | 300 | 293 | 296 | 18,000 |
| 2010/05/25 | 300 | 300 | 296 | 300 | 9,000 |
| 2010/05/24 | 301 | 310 | 298 | 304 | 28,000 |
| 2010/05/21 | 291 | 301 | 291 | 301 | 13,000 |
| 2010/05/20 | 305 | 306 | 300 | 306 | 14,000 |
| 2010/05/19 | 307 | 307 | 301 | 302 | 20,000 |
| 2010/05/18 | 315 | 315 | 307 | 307 | 9,000 |
| 2010/05/17 | 323 | 323 | 311 | 311 | 8,000 |
| 2010/05/14 | 309 | 324 | 309 | 322 | 24,000 |
| 2010/05/13 | 307 | 308 | 306 | 308 | 7,000 |
| 2010/05/12 | 304 | 307 | 304 | 307 | 11,000 |
| 2010/05/11 | 310 | 310 | 305 | 305 | 12,000 |
| 2010/05/10 | 303 | 306 | 303 | 306 | 7,000 |
| 2010/05/07 | 307 | 307 | 301 | 301 | 14,000 |
| 2010/05/06 | 315 | 315 | 304 | 304 | 8,000 |
| 2010/04/30 | 315 | 316 | 315 | 315 | 8,000 |
| 2010/04/28 | 312 | 315 | 311 | 315 | 15,000 |
| 2010/04/27 | 318 | 318 | 314 | 317 | 11,000 |
| 2010/04/26 | 320 | 323 | 320 | 323 | 9,000 |
| 2010/04/23 | 318 | 318 | 317 | 318 | 5,000 |
| 2010/04/22 | 327 | 327 | 316 | 320 | 12,000 |
| 2010/04/21 | 317 | 322 | 317 | 321 | 11,000 |
| 2010/04/20 | 322 | 323 | 320 | 323 | 19,000 |
| 2010/04/19 | 324 | 324 | 324 | 324 | 10,000 |
| 2010/04/16 | 332 | 332 | 325 | 327 | 22,000 |
| 2010/04/15 | 330 | 332 | 330 | 332 | 5,000 |
| 2010/04/14 | 329 | 333 | 329 | 333 | 5,000 |
| 2010/04/13 | 335 | 335 | 330 | 332 | 6,000 |
| 2010/04/12 | 336 | 337 | 328 | 331 | 19,000 |
| 2010/04/09 | 332 | 333 | 332 | 333 | 5,000 |
| 2010/04/08 | 332 | 332 | 331 | 332 | 7,000 |
| 2010/04/07 | 332 | 333 | 332 | 332 | 7,000 |
| 2010/04/06 | 331 | 332 | 326 | 332 | 21,000 |
| 2010/04/05 | 335 | 335 | 331 | 331 | 8,000 |
| 2010/04/02 | 329 | 332 | 327 | 332 | 12,000 |
| 2010/04/01 | 325 | 330 | 325 | 329 | 13,000 |
| 2010/03/31 | 333 | 334 | 328 | 328 | 19,000 |
| 2010/03/30 | 334 | 335 | 326 | 333 | 10,000 |
| 2010/03/29 | 322 | 330 | 322 | 330 | 6,000 |
| 2010/03/26 | 333 | 334 | 326 | 334 | 26,000 |
| 2010/03/25 | 330 | 330 | 327 | 328 | 13,000 |
| 2010/03/24 | 330 | 330 | 325 | 330 | 12,000 |
| 2010/03/23 | 338 | 338 | 330 | 330 | 6,000 |
| 2010/03/19 | 325 | 330 | 325 | 330 | 22,000 |
| 2010/03/18 | 323 | 325 | 320 | 324 | 16,000 |
| 2010/03/17 | 319 | 321 | 319 | 321 | 17,000 |
| 2010/03/16 | 314 | 322 | 314 | 316 | 3,000 |
| 2010/03/15 | 313 | 314 | 313 | 314 | 7,000 |
| 2010/03/12 | 320 | 320 | 317 | 317 | 20,000 |
| 2010/03/11 | 322 | 322 | 318 | 320 | 8,000 |
| 2010/03/10 | 323 | 323 | 321 | 321 | 5,000 |
| 2010/03/09 | 315 | 323 | 315 | 321 | 7,000 |
| 2010/03/08 | 313 | 317 | 313 | 315 | 11,000 |
| 2010/03/05 | 304 | 312 | 304 | 311 | 11,000 |
| 2010/03/04 | 311 | 312 | 306 | 306 | 13,000 |
| 2010/03/03 | 311 | 311 | 311 | 311 | 2,000 |
| 2010/03/02 | 303 | 310 | 303 | 310 | 6,000 |
| 2010/03/01 | 302 | 314 | 302 | 311 | 13,000 |
| 2010/02/26 | 301 | 303 | 299 | 302 | 9,000 |
| 2010/02/25 | 301 | 301 | 301 | 301 | 3,000 |
| 2010/02/24 | 300 | 303 | 300 | 300 | 11,000 |
| 2010/02/23 | 307 | 307 | 301 | 302 | 9,000 |
| 2010/02/22 | 306 | 307 | 300 | 307 | 12,000 |
| 2010/02/19 | 310 | 310 | 301 | 301 | 7,000 |
| 2010/02/18 | 311 | 311 | 300 | 302 | 7,000 |
| 2010/02/17 | 309 | 314 | 308 | 312 | 11,000 |
| 2010/02/16 | 305 | 305 | 304 | 305 | 8,000 |
| 2010/02/15 | 296 | 298 | 296 | 298 | 8,000 |
| 2010/02/12 | 295 | 298 | 295 | 296 | 12,000 |
| 2010/02/10 | 296 | 296 | 295 | 295 | 7,000 |
| 2010/02/09 | 292 | 303 | 292 | 295 | 20,000 |
| 2010/02/08 | 300 | 301 | 300 | 300 | 4,000 |
| 2010/02/05 | 310 | 310 | 302 | 302 | 6,000 |
| 2010/02/04 | 305 | 305 | 305 | 305 | 2,000 |
| 2010/02/03 | 303 | 309 | 303 | 305 | 16,000 |
| 2010/02/02 | 306 | 306 | 305 | 305 | 6,000 |
| 2010/02/01 | 306 | 306 | 306 | 306 | 9,000 |
| 2010/01/29 | 305 | 310 | 303 | 306 | 11,000 |
| 2010/01/28 | 309 | 309 | 308 | 309 | 9,000 |
| 2010/01/27 | 318 | 318 | 310 | 311 | 11,000 |
| 2010/01/26 | 315 | 326 | 315 | 326 | 4,000 |
| 2010/01/25 | 315 | 320 | 315 | 320 | 7,000 |
| 2010/01/22 | 316 | 316 | 309 | 310 | 8,000 |
| 2010/01/21 | 313 | 316 | 313 | 316 | 11,000 |
| 2010/01/20 | 315 | 316 | 315 | 316 | 5,000 |
| 2010/01/19 | 327 | 327 | 320 | 321 | 10,000 |
| 2010/01/18 | 330 | 332 | 330 | 332 | 8,000 |
| 2010/01/15 | 319 | 327 | 319 | 327 | 16,000 |
| 2010/01/14 | 320 | 320 | 312 | 319 | 10,000 |
| 2010/01/13 | 310 | 313 | 310 | 313 | 5,000 |
| 2010/01/12 | 306 | 308 | 306 | 308 | 3,000 |
| 2010/01/08 | 305 | 306 | 304 | 306 | 10,000 |
| 2010/01/07 | 311 | 311 | 304 | 304 | 4,000 |
| 2010/01/06 | 319 | 319 | 310 | 311 | 13,000 |
| 2010/01/05 | 315 | 315 | 315 | 315 | 3,000 |
| 2010/01/04 | 303 | 315 | 303 | 315 | 4,000 |