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 |
---|---|---|---|---|---|
2015/12/30 | 241 | 241 | 240 | 240 | 20,000 |
2015/12/29 | 238 | 242 | 238 | 241 | 22,000 |
2015/12/28 | 238 | 241 | 237 | 240 | 30,000 |
2015/12/25 | 239 | 239 | 235 | 237 | 70,000 |
2015/12/24 | 240 | 241 | 238 | 239 | 155,000 |
2015/12/22 | 241 | 241 | 239 | 240 | 42,000 |
2015/12/21 | 243 | 243 | 242 | 242 | 19,000 |
2015/12/18 | 242 | 246 | 242 | 242 | 43,000 |
2015/12/17 | 243 | 244 | 243 | 244 | 36,000 |
2015/12/16 | 242 | 242 | 241 | 242 | 26,000 |
2015/12/15 | 242 | 243 | 241 | 241 | 22,000 |
2015/12/14 | 241 | 242 | 240 | 242 | 15,000 |
2015/12/11 | 246 | 246 | 244 | 244 | 53,000 |
2015/12/10 | 248 | 248 | 247 | 247 | 11,000 |
2015/12/09 | 250 | 250 | 248 | 249 | 31,000 |
2015/12/08 | 251 | 251 | 249 | 249 | 16,000 |
2015/12/07 | 249 | 251 | 248 | 251 | 12,000 |
2015/12/04 | 249 | 249 | 248 | 249 | 10,000 |
2015/12/03 | 251 | 252 | 248 | 251 | 48,000 |
2015/12/02 | 252 | 254 | 251 | 254 | 10,000 |
2015/12/01 | 254 | 254 | 254 | 254 | 9,000 |
2015/11/30 | 252 | 254 | 252 | 253 | 19,000 |
2015/11/27 | 252 | 252 | 251 | 251 | 7,000 |
2015/11/26 | 252 | 253 | 251 | 251 | 26,000 |
2015/11/25 | 254 | 254 | 252 | 254 | 24,000 |
2015/11/24 | 251 | 256 | 251 | 256 | 28,000 |
2015/11/20 | 252 | 252 | 251 | 251 | 5,000 |
2015/11/19 | 253 | 253 | 251 | 252 | 15,000 |
2015/11/18 | 254 | 254 | 252 | 252 | 13,000 |
2015/11/17 | 250 | 253 | 250 | 253 | 36,000 |
2015/11/16 | 250 | 250 | 249 | 250 | 13,000 |
2015/11/13 | 249 | 250 | 248 | 250 | 14,000 |
2015/11/12 | 251 | 251 | 249 | 251 | 14,000 |
2015/11/11 | 248 | 250 | 248 | 249 | 13,000 |
2015/11/10 | 248 | 249 | 248 | 249 | 4,000 |
2015/11/09 | 250 | 252 | 247 | 251 | 36,000 |
2015/11/06 | 247 | 249 | 246 | 249 | 17,000 |
2015/11/05 | 249 | 249 | 247 | 247 | 11,000 |
2015/11/04 | 250 | 250 | 247 | 247 | 11,000 |
2015/11/02 | 252 | 252 | 249 | 250 | 17,000 |
2015/10/30 | 248 | 250 | 247 | 250 | 17,000 |
2015/10/29 | 247 | 253 | 247 | 248 | 77,000 |
2015/10/28 | 247 | 247 | 245 | 246 | 18,000 |
2015/10/27 | 250 | 250 | 247 | 247 | 9,000 |
2015/10/26 | 251 | 251 | 248 | 248 | 9,000 |
2015/10/23 | 250 | 250 | 248 | 249 | 8,000 |
2015/10/22 | 248 | 248 | 247 | 248 | 5,000 |
2015/10/21 | 249 | 249 | 247 | 248 | 9,000 |
2015/10/20 | 250 | 250 | 247 | 248 | 6,000 |
2015/10/19 | 246 | 248 | 246 | 248 | 7,000 |
2015/10/16 | 249 | 249 | 245 | 248 | 35,000 |
2015/10/15 | 246 | 249 | 246 | 248 | 9,000 |
2015/10/14 | 246 | 249 | 244 | 245 | 24,000 |
2015/10/13 | 249 | 249 | 246 | 246 | 8,000 |
2015/10/09 | 246 | 249 | 246 | 249 | 28,000 |
2015/10/08 | 247 | 249 | 244 | 246 | 23,000 |
2015/10/07 | 244 | 250 | 244 | 247 | 30,000 |
2015/10/06 | 244 | 245 | 242 | 242 | 20,000 |
2015/10/05 | 244 | 244 | 244 | 244 | 10,000 |
2015/10/02 | 240 | 243 | 240 | 243 | 23,000 |
2015/10/01 | 244 | 244 | 240 | 241 | 54,000 |
2015/09/30 | 242 | 244 | 242 | 244 | 15,000 |
2015/09/29 | 243 | 244 | 242 | 242 | 25,000 |
2015/09/28 | 245 | 245 | 243 | 243 | 18,000 |
2015/09/25 | 244 | 245 | 243 | 245 | 13,000 |
2015/09/24 | 243 | 244 | 243 | 244 | 9,000 |
2015/09/18 | 249 | 249 | 246 | 247 | 6,000 |
2015/09/17 | 247 | 249 | 247 | 249 | 15,000 |
2015/09/16 | 245 | 247 | 245 | 246 | 13,000 |
2015/09/15 | 245 | 246 | 244 | 245 | 11,000 |
2015/09/14 | 245 | 246 | 243 | 243 | 6,000 |
2015/09/11 | 247 | 247 | 245 | 245 | 32,000 |
2015/09/10 | 245 | 246 | 243 | 244 | 5,000 |
2015/09/09 | 243 | 247 | 243 | 247 | 16,000 |
2015/09/08 | 241 | 243 | 241 | 241 | 5,000 |
2015/09/07 | 241 | 244 | 241 | 243 | 17,000 |
2015/09/04 | 244 | 247 | 244 | 246 | 21,000 |
2015/09/03 | 244 | 246 | 244 | 244 | 23,000 |
2015/09/02 | 243 | 247 | 242 | 244 | 44,000 |
2015/09/01 | 248 | 248 | 243 | 243 | 23,000 |
2015/08/31 | 247 | 248 | 245 | 248 | 29,000 |
2015/08/28 | 247 | 248 | 244 | 247 | 36,000 |
2015/08/27 | 245 | 247 | 245 | 246 | 25,000 |
2015/08/26 | 242 | 244 | 240 | 243 | 48,000 |
2015/08/25 | 248 | 248 | 240 | 243 | 48,000 |
2015/08/24 | 252 | 252 | 249 | 249 | 27,000 |
2015/08/21 | 250 | 259 | 250 | 252 | 31,000 |
2015/08/20 | 258 | 258 | 252 | 254 | 27,000 |
2015/08/19 | 258 | 259 | 257 | 258 | 13,000 |
2015/08/18 | 259 | 260 | 257 | 258 | 18,000 |
2015/08/17 | 261 | 261 | 256 | 258 | 21,000 |
2015/08/14 | 261 | 261 | 259 | 260 | 18,000 |
2015/08/13 | 263 | 263 | 258 | 259 | 39,000 |
2015/08/12 | 260 | 264 | 260 | 263 | 9,000 |
2015/08/11 | 261 | 264 | 261 | 264 | 22,000 |
2015/08/10 | 268 | 268 | 263 | 265 | 23,000 |
2015/08/07 | 266 | 269 | 266 | 268 | 15,000 |
2015/08/06 | 268 | 270 | 267 | 268 | 40,000 |
2015/08/05 | 260 | 268 | 259 | 268 | 65,000 |
2015/08/04 | 260 | 264 | 260 | 262 | 43,000 |
2015/08/03 | 256 | 261 | 255 | 259 | 35,000 |
2015/07/31 | 251 | 260 | 251 | 259 | 75,000 |
2015/07/30 | 254 | 254 | 250 | 250 | 35,000 |
2015/07/29 | 254 | 254 | 252 | 252 | 9,000 |
2015/07/28 | 252 | 253 | 251 | 253 | 31,000 |
2015/07/27 | 257 | 257 | 254 | 254 | 25,000 |
2015/07/24 | 260 | 260 | 257 | 259 | 15,000 |
2015/07/23 | 258 | 260 | 258 | 260 | 16,000 |
2015/07/22 | 260 | 260 | 258 | 258 | 15,000 |
2015/07/21 | 257 | 260 | 256 | 260 | 37,000 |
2015/07/17 | 259 | 259 | 257 | 257 | 26,000 |
2015/07/16 | 259 | 259 | 258 | 259 | 33,000 |
2015/07/15 | 258 | 258 | 257 | 258 | 42,000 |
2015/07/14 | 258 | 259 | 257 | 259 | 29,000 |
2015/07/13 | 254 | 256 | 254 | 256 | 20,000 |
2015/07/10 | 253 | 257 | 253 | 253 | 28,000 |
2015/07/09 | 251 | 256 | 249 | 256 | 89,000 |
2015/07/08 | 264 | 265 | 259 | 259 | 83,000 |
2015/07/07 | 262 | 264 | 262 | 263 | 37,000 |
2015/07/06 | 265 | 265 | 259 | 262 | 128,000 |
2015/07/03 | 266 | 270 | 265 | 268 | 72,000 |
2015/07/02 | 268 | 269 | 265 | 267 | 68,000 |
2015/07/01 | 267 | 267 | 265 | 265 | 53,000 |
2015/06/30 | 265 | 266 | 265 | 266 | 33,000 |
2015/06/29 | 270 | 270 | 264 | 264 | 49,000 |
2015/06/26 | 275 | 276 | 270 | 273 | 31,000 |
2015/06/25 | 270 | 276 | 269 | 274 | 86,000 |
2015/06/24 | 276 | 279 | 273 | 275 | 175,000 |
2015/06/23 | 271 | 272 | 269 | 271 | 74,000 |
2015/06/22 | 268 | 270 | 268 | 270 | 34,000 |
2015/06/19 | 271 | 271 | 265 | 270 | 135,000 |
2015/06/18 | 263 | 272 | 262 | 268 | 140,000 |
2015/06/17 | 263 | 264 | 263 | 263 | 16,000 |
2015/06/16 | 264 | 264 | 261 | 262 | 37,000 |
2015/06/15 | 266 | 266 | 263 | 264 | 34,000 |
2015/06/12 | 266 | 266 | 265 | 265 | 52,000 |
2015/06/11 | 267 | 267 | 265 | 267 | 27,000 |
2015/06/10 | 264 | 265 | 264 | 265 | 23,000 |
2015/06/09 | 266 | 267 | 264 | 264 | 83,000 |
2015/06/08 | 266 | 267 | 266 | 266 | 24,000 |
2015/06/05 | 267 | 268 | 266 | 267 | 32,000 |
2015/06/04 | 268 | 268 | 267 | 268 | 28,000 |
2015/06/03 | 267 | 269 | 267 | 269 | 18,000 |
2015/06/02 | 267 | 268 | 267 | 267 | 12,000 |
2015/06/01 | 267 | 268 | 267 | 267 | 25,000 |
2015/05/29 | 267 | 268 | 266 | 267 | 20,000 |
2015/05/28 | 267 | 268 | 267 | 267 | 11,000 |
2015/05/27 | 265 | 267 | 265 | 267 | 17,000 |
2015/05/26 | 267 | 267 | 266 | 266 | 43,000 |
2015/05/25 | 269 | 269 | 267 | 268 | 28,000 |
2015/05/22 | 268 | 269 | 266 | 269 | 37,000 |
2015/05/21 | 269 | 269 | 267 | 268 | 17,000 |
2015/05/20 | 269 | 269 | 268 | 269 | 25,000 |
2015/05/19 | 270 | 270 | 269 | 269 | 21,000 |
2015/05/18 | 270 | 270 | 268 | 269 | 23,000 |
2015/05/15 | 268 | 270 | 267 | 270 | 29,000 |
2015/05/14 | 267 | 267 | 266 | 267 | 58,000 |
2015/05/13 | 267 | 270 | 267 | 270 | 59,000 |
2015/05/12 | 268 | 269 | 267 | 267 | 25,000 |
2015/05/11 | 269 | 271 | 268 | 268 | 13,000 |
2015/05/08 | 271 | 271 | 267 | 269 | 30,000 |
2015/05/07 | 266 | 271 | 265 | 267 | 30,000 |
2015/05/01 | 268 | 271 | 267 | 268 | 39,000 |
2015/04/30 | 272 | 272 | 268 | 269 | 23,000 |
2015/04/28 | 272 | 272 | 269 | 272 | 35,000 |
2015/04/27 | 273 | 273 | 271 | 273 | 12,000 |
2015/04/24 | 273 | 274 | 271 | 271 | 12,000 |
2015/04/23 | 271 | 274 | 271 | 273 | 24,000 |
2015/04/22 | 273 | 273 | 271 | 272 | 14,000 |
2015/04/21 | 270 | 273 | 269 | 271 | 21,000 |
2015/04/20 | 270 | 270 | 268 | 268 | 19,000 |
2015/04/17 | 270 | 270 | 268 | 270 | 20,000 |
2015/04/16 | 269 | 279 | 267 | 270 | 125,000 |
2015/04/15 | 269 | 270 | 268 | 269 | 12,000 |
2015/04/14 | 267 | 274 | 267 | 269 | 59,000 |
2015/04/13 | 270 | 270 | 267 | 268 | 35,000 |
2015/04/10 | 272 | 272 | 266 | 270 | 38,000 |
2015/04/09 | 269 | 270 | 269 | 270 | 11,000 |
2015/04/08 | 274 | 274 | 270 | 271 | 32,000 |
2015/04/07 | 269 | 274 | 269 | 274 | 29,000 |
2015/04/06 | 267 | 272 | 267 | 270 | 37,000 |
2015/04/03 | 272 | 273 | 270 | 270 | 24,000 |
2015/04/02 | 275 | 275 | 268 | 272 | 74,000 |
2015/04/01 | 283 | 285 | 269 | 272 | 203,000 |
2015/03/31 | 268 | 271 | 268 | 269 | 38,000 |
2015/03/30 | 270 | 270 | 265 | 268 | 63,000 |
2015/03/27 | 272 | 278 | 269 | 269 | 141,000 |
2015/03/26 | 286 | 287 | 283 | 287 | 186,000 |
2015/03/25 | 287 | 287 | 284 | 285 | 102,000 |
2015/03/24 | 286 | 287 | 285 | 287 | 82,000 |
2015/03/23 | 286 | 286 | 285 | 286 | 67,000 |
2015/03/20 | 286 | 286 | 284 | 284 | 40,000 |
2015/03/19 | 287 | 287 | 283 | 283 | 40,000 |
2015/03/18 | 288 | 288 | 281 | 285 | 59,000 |
2015/03/17 | 298 | 298 | 283 | 288 | 229,000 |
2015/03/16 | 282 | 283 | 281 | 282 | 49,000 |
2015/03/13 | 280 | 282 | 280 | 280 | 65,000 |
2015/03/12 | 280 | 282 | 278 | 279 | 70,000 |
2015/03/11 | 276 | 279 | 276 | 279 | 22,000 |
2015/03/10 | 280 | 280 | 277 | 277 | 27,000 |
2015/03/09 | 279 | 280 | 276 | 280 | 27,000 |
2015/03/06 | 278 | 279 | 277 | 279 | 19,000 |
2015/03/05 | 276 | 277 | 276 | 277 | 3,000 |
2015/03/04 | 279 | 279 | 274 | 276 | 71,000 |
2015/03/03 | 279 | 280 | 278 | 279 | 35,000 |
2015/03/02 | 276 | 279 | 276 | 279 | 22,000 |
2015/02/27 | 277 | 277 | 275 | 276 | 39,000 |
2015/02/26 | 276 | 277 | 273 | 276 | 47,000 |
2015/02/25 | 273 | 276 | 273 | 276 | 34,000 |
2015/02/24 | 269 | 277 | 269 | 273 | 88,000 |
2015/02/23 | 270 | 272 | 270 | 271 | 11,000 |
2015/02/20 | 272 | 272 | 270 | 271 | 19,000 |
2015/02/19 | 271 | 272 | 270 | 272 | 33,000 |
2015/02/18 | 273 | 273 | 270 | 271 | 40,000 |
2015/02/17 | 272 | 273 | 271 | 273 | 42,000 |
2015/02/16 | 268 | 271 | 268 | 270 | 29,000 |
2015/02/13 | 267 | 268 | 265 | 267 | 36,000 |
2015/02/12 | 265 | 265 | 265 | 265 | 16,000 |
2015/02/10 | 264 | 266 | 264 | 265 | 12,000 |
2015/02/09 | 264 | 264 | 263 | 264 | 10,000 |
2015/02/06 | 263 | 264 | 263 | 264 | 7,000 |
2015/02/05 | 262 | 264 | 262 | 263 | 11,000 |
2015/02/04 | 261 | 263 | 261 | 262 | 17,000 |
2015/02/03 | 263 | 263 | 261 | 261 | 14,000 |
2015/02/02 | 264 | 264 | 262 | 263 | 18,000 |
2015/01/30 | 263 | 265 | 263 | 265 | 25,000 |
2015/01/29 | 263 | 265 | 262 | 265 | 35,000 |
2015/01/28 | 261 | 263 | 261 | 263 | 23,000 |
2015/01/27 | 261 | 261 | 260 | 261 | 15,000 |
2015/01/26 | 258 | 261 | 258 | 261 | 54,000 |
2015/01/23 | 261 | 261 | 259 | 259 | 28,000 |
2015/01/22 | 260 | 261 | 259 | 261 | 24,000 |
2015/01/21 | 262 | 262 | 260 | 260 | 21,000 |
2015/01/20 | 260 | 261 | 260 | 261 | 19,000 |
2015/01/19 | 259 | 260 | 259 | 260 | 13,000 |
2015/01/16 | 261 | 261 | 258 | 259 | 45,000 |
2015/01/15 | 260 | 262 | 260 | 261 | 12,000 |
2015/01/14 | 260 | 261 | 260 | 260 | 41,000 |
2015/01/13 | 262 | 264 | 261 | 261 | 30,000 |
2015/01/09 | 264 | 264 | 262 | 264 | 20,000 |
2015/01/08 | 263 | 265 | 263 | 264 | 13,000 |
2015/01/07 | 261 | 264 | 261 | 263 | 18,000 |
2015/01/06 | 264 | 264 | 261 | 261 | 19,000 |
2015/01/05 | 264 | 265 | 263 | 265 | 15,000 |