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 |
---|---|---|---|---|---|
2016/12/30 | 215 | 219 | 215 | 219 | 31,000 |
2016/12/29 | 215 | 215 | 214 | 215 | 30,000 |
2016/12/28 | 213 | 215 | 213 | 215 | 10,000 |
2016/12/27 | 214 | 214 | 212 | 213 | 32,000 |
2016/12/26 | 213 | 214 | 212 | 213 | 54,000 |
2016/12/22 | 213 | 214 | 213 | 213 | 28,000 |
2016/12/21 | 214 | 215 | 214 | 215 | 67,000 |
2016/12/20 | 214 | 214 | 213 | 214 | 29,000 |
2016/12/19 | 213 | 213 | 211 | 213 | 42,000 |
2016/12/16 | 216 | 216 | 214 | 215 | 38,000 |
2016/12/15 | 213 | 216 | 213 | 215 | 41,000 |
2016/12/14 | 214 | 214 | 212 | 213 | 24,000 |
2016/12/13 | 214 | 214 | 212 | 213 | 18,000 |
2016/12/12 | 213 | 216 | 213 | 213 | 46,000 |
2016/12/09 | 212 | 213 | 211 | 212 | 52,000 |
2016/12/08 | 212 | 213 | 211 | 212 | 42,000 |
2016/12/07 | 209 | 212 | 209 | 212 | 68,000 |
2016/12/06 | 210 | 210 | 209 | 209 | 25,000 |
2016/12/05 | 211 | 212 | 209 | 210 | 37,000 |
2016/12/02 | 212 | 212 | 211 | 211 | 14,000 |
2016/12/01 | 212 | 214 | 212 | 212 | 29,000 |
2016/11/30 | 212 | 215 | 210 | 213 | 96,000 |
2016/11/29 | 211 | 212 | 210 | 210 | 18,000 |
2016/11/28 | 212 | 212 | 210 | 211 | 37,000 |
2016/11/25 | 213 | 213 | 211 | 212 | 27,000 |
2016/11/24 | 212 | 212 | 212 | 212 | 9,000 |
2016/11/22 | 214 | 214 | 212 | 212 | 13,000 |
2016/11/21 | 212 | 213 | 212 | 213 | 20,000 |
2016/11/18 | 213 | 213 | 211 | 212 | 18,000 |
2016/11/17 | 211 | 212 | 209 | 209 | 24,000 |
2016/11/16 | 210 | 211 | 210 | 211 | 16,000 |
2016/11/15 | 207 | 208 | 207 | 208 | 14,000 |
2016/11/14 | 205 | 208 | 205 | 207 | 17,000 |
2016/11/11 | 207 | 209 | 203 | 203 | 30,000 |
2016/11/10 | 211 | 211 | 206 | 210 | 23,000 |
2016/11/09 | 213 | 213 | 200 | 205 | 56,000 |
2016/11/08 | 213 | 214 | 211 | 213 | 31,000 |
2016/11/07 | 215 | 218 | 213 | 217 | 42,000 |
2016/11/04 | 212 | 214 | 212 | 214 | 9,000 |
2016/11/02 | 217 | 217 | 212 | 214 | 39,000 |
2016/11/01 | 215 | 222 | 215 | 222 | 42,000 |
2016/10/31 | 216 | 220 | 215 | 216 | 33,000 |
2016/10/28 | 212 | 217 | 212 | 215 | 93,000 |
2016/10/27 | 212 | 212 | 211 | 212 | 16,000 |
2016/10/26 | 213 | 213 | 211 | 212 | 13,000 |
2016/10/25 | 213 | 213 | 210 | 213 | 28,000 |
2016/10/24 | 211 | 213 | 211 | 212 | 18,000 |
2016/10/21 | 214 | 214 | 210 | 212 | 49,000 |
2016/10/20 | 214 | 214 | 212 | 213 | 32,000 |
2016/10/19 | 213 | 215 | 212 | 213 | 28,000 |
2016/10/18 | 211 | 220 | 211 | 212 | 62,000 |
2016/10/17 | 213 | 218 | 211 | 211 | 38,000 |
2016/10/14 | 213 | 213 | 210 | 210 | 22,000 |
2016/10/13 | 211 | 213 | 210 | 213 | 16,000 |
2016/10/12 | 213 | 213 | 210 | 210 | 18,000 |
2016/10/11 | 212 | 214 | 208 | 213 | 44,000 |
2016/10/07 | 215 | 215 | 213 | 214 | 7,000 |
2016/10/06 | 214 | 215 | 213 | 214 | 20,000 |
2016/10/05 | 212 | 215 | 212 | 214 | 41,000 |
2016/10/04 | 215 | 215 | 210 | 213 | 58,000 |
2016/10/03 | 215 | 217 | 215 | 215 | 12,000 |
2016/09/30 | 214 | 215 | 213 | 213 | 34,000 |
2016/09/29 | 214 | 214 | 213 | 214 | 25,000 |
2016/09/28 | 214 | 214 | 212 | 213 | 9,000 |
2016/09/27 | 209 | 215 | 209 | 215 | 48,000 |
2016/09/26 | 215 | 215 | 210 | 211 | 49,000 |
2016/09/23 | 216 | 217 | 216 | 216 | 17,000 |
2016/09/21 | 214 | 216 | 213 | 216 | 17,000 |
2016/09/20 | 216 | 217 | 212 | 213 | 57,000 |
2016/09/16 | 213 | 215 | 213 | 213 | 28,000 |
2016/09/15 | 216 | 216 | 213 | 213 | 30,000 |
2016/09/14 | 215 | 217 | 215 | 217 | 32,000 |
2016/09/13 | 216 | 217 | 215 | 216 | 18,000 |
2016/09/12 | 220 | 220 | 215 | 216 | 31,000 |
2016/09/09 | 221 | 222 | 220 | 220 | 27,000 |
2016/09/08 | 222 | 222 | 221 | 221 | 15,000 |
2016/09/07 | 219 | 221 | 218 | 221 | 51,000 |
2016/09/06 | 219 | 223 | 219 | 221 | 30,000 |
2016/09/05 | 223 | 223 | 220 | 220 | 42,000 |
2016/09/02 | 222 | 223 | 221 | 223 | 20,000 |
2016/09/01 | 222 | 223 | 222 | 223 | 15,000 |
2016/08/31 | 222 | 223 | 221 | 223 | 34,000 |
2016/08/30 | 222 | 223 | 220 | 222 | 12,000 |
2016/08/29 | 224 | 224 | 221 | 222 | 15,000 |
2016/08/26 | 221 | 225 | 221 | 222 | 46,000 |
2016/08/25 | 219 | 222 | 218 | 221 | 34,000 |
2016/08/24 | 219 | 219 | 218 | 218 | 29,000 |
2016/08/23 | 220 | 222 | 218 | 220 | 67,000 |
2016/08/22 | 221 | 221 | 219 | 221 | 35,000 |
2016/08/19 | 219 | 229 | 218 | 220 | 112,000 |
2016/08/18 | 218 | 223 | 218 | 220 | 64,000 |
2016/08/17 | 217 | 220 | 217 | 220 | 78,000 |
2016/08/16 | 222 | 223 | 217 | 218 | 103,000 |
2016/08/15 | 221 | 221 | 219 | 221 | 60,000 |
2016/08/12 | 223 | 224 | 220 | 223 | 97,000 |
2016/08/10 | 217 | 224 | 217 | 221 | 155,000 |
2016/08/09 | 224 | 224 | 217 | 219 | 435,000 |
2016/08/08 | 232 | 232 | 216 | 221 | 1,132,000 |
2016/08/05 | 221 | 246 | 210 | 219 | 5,021,000 |
2016/08/04 | 202 | 230 | 198 | 199 | 391,000 |
2016/08/03 | 202 | 202 | 200 | 201 | 10,000 |
2016/08/02 | 203 | 203 | 202 | 202 | 2,000 |
2016/08/01 | 203 | 205 | 202 | 204 | 19,000 |
2016/07/29 | 198 | 204 | 198 | 203 | 18,000 |
2016/07/28 | 205 | 205 | 201 | 205 | 28,000 |
2016/07/27 | 207 | 209 | 205 | 207 | 22,000 |
2016/07/26 | 204 | 206 | 202 | 206 | 13,000 |
2016/07/25 | 206 | 206 | 205 | 205 | 8,000 |
2016/07/22 | 202 | 204 | 202 | 204 | 10,000 |
2016/07/21 | 204 | 205 | 203 | 205 | 12,000 |
2016/07/20 | 200 | 204 | 200 | 204 | 23,000 |
2016/07/19 | 201 | 204 | 200 | 204 | 55,000 |
2016/07/15 | 207 | 207 | 202 | 204 | 76,000 |
2016/07/14 | 197 | 211 | 196 | 202 | 366,000 |
2016/07/13 | 185 | 188 | 185 | 187 | 10,000 |
2016/07/12 | 185 | 186 | 184 | 184 | 16,000 |
2016/07/11 | 179 | 182 | 179 | 182 | 14,000 |
2016/07/08 | 180 | 180 | 179 | 179 | 6,000 |
2016/07/07 | 178 | 178 | 178 | 178 | 6,000 |
2016/07/06 | 181 | 181 | 179 | 180 | 14,000 |
2016/07/05 | 184 | 184 | 181 | 183 | 15,000 |
2016/07/04 | 185 | 185 | 182 | 184 | 10,000 |
2016/07/01 | 183 | 187 | 182 | 184 | 18,000 |
2016/06/30 | 180 | 185 | 180 | 182 | 18,000 |
2016/06/29 | 179 | 179 | 177 | 178 | 11,000 |
2016/06/28 | 183 | 183 | 177 | 177 | 23,000 |
2016/06/27 | 178 | 183 | 178 | 178 | 51,000 |
2016/06/24 | 190 | 190 | 173 | 179 | 37,000 |
2016/06/23 | 189 | 190 | 188 | 190 | 55,000 |
2016/06/22 | 189 | 191 | 188 | 189 | 14,000 |
2016/06/21 | 192 | 192 | 189 | 189 | 28,000 |
2016/06/20 | 195 | 195 | 191 | 192 | 11,000 |
2016/06/17 | 189 | 191 | 189 | 190 | 5,000 |
2016/06/16 | 197 | 197 | 188 | 188 | 34,000 |
2016/06/15 | 201 | 201 | 195 | 197 | 18,000 |
2016/06/14 | 198 | 198 | 196 | 196 | 16,000 |
2016/06/13 | 200 | 200 | 198 | 198 | 8,000 |
2016/06/10 | 201 | 201 | 200 | 200 | 21,000 |
2016/06/09 | 204 | 204 | 200 | 200 | 7,000 |
2016/06/08 | 200 | 200 | 200 | 200 | 21,000 |
2016/06/07 | 202 | 202 | 200 | 200 | 2,000 |
2016/06/06 | 199 | 203 | 199 | 199 | 14,000 |
2016/06/03 | 201 | 203 | 201 | 201 | 13,000 |
2016/06/02 | 201 | 201 | 200 | 201 | 9,000 |
2016/06/01 | 202 | 203 | 201 | 201 | 11,000 |
2016/05/31 | 206 | 206 | 203 | 203 | 17,000 |
2016/05/30 | 206 | 206 | 204 | 205 | 10,000 |
2016/05/27 | 205 | 205 | 204 | 204 | 2,000 |
2016/05/26 | 204 | 204 | 203 | 204 | 6,000 |
2016/05/25 | 204 | 205 | 203 | 203 | 25,000 |
2016/05/24 | 206 | 206 | 202 | 203 | 25,000 |
2016/05/23 | 206 | 208 | 206 | 206 | 9,000 |
2016/05/20 | 210 | 211 | 208 | 209 | 9,000 |
2016/05/19 | 216 | 216 | 211 | 211 | 14,000 |
2016/05/18 | 210 | 217 | 210 | 213 | 21,000 |
2016/05/17 | 207 | 210 | 205 | 210 | 16,000 |
2016/05/16 | 208 | 211 | 207 | 207 | 50,000 |
2016/05/13 | 203 | 207 | 202 | 205 | 39,000 |
2016/05/12 | 202 | 203 | 200 | 201 | 41,000 |
2016/05/11 | 201 | 201 | 198 | 198 | 15,000 |
2016/05/10 | 199 | 202 | 199 | 201 | 22,000 |
2016/05/09 | 200 | 201 | 199 | 199 | 19,000 |
2016/05/06 | 203 | 204 | 199 | 200 | 28,000 |
2016/05/02 | 202 | 202 | 201 | 202 | 22,000 |
2016/04/28 | 205 | 205 | 201 | 202 | 35,000 |
2016/04/27 | 203 | 205 | 203 | 205 | 14,000 |
2016/04/26 | 207 | 207 | 203 | 203 | 22,000 |
2016/04/25 | 208 | 210 | 207 | 208 | 21,000 |
2016/04/22 | 208 | 208 | 206 | 207 | 13,000 |
2016/04/21 | 206 | 208 | 206 | 208 | 19,000 |
2016/04/20 | 209 | 209 | 206 | 206 | 17,000 |
2016/04/19 | 207 | 209 | 207 | 209 | 14,000 |
2016/04/18 | 206 | 208 | 206 | 206 | 44,000 |
2016/04/15 | 209 | 211 | 209 | 211 | 28,000 |
2016/04/14 | 206 | 209 | 206 | 208 | 16,000 |
2016/04/13 | 206 | 208 | 205 | 205 | 19,000 |
2016/04/12 | 206 | 207 | 204 | 205 | 58,000 |
2016/04/11 | 206 | 206 | 204 | 204 | 15,000 |
2016/04/08 | 205 | 208 | 204 | 205 | 21,000 |
2016/04/07 | 204 | 206 | 204 | 205 | 9,000 |
2016/04/06 | 206 | 206 | 203 | 205 | 17,000 |
2016/04/05 | 206 | 206 | 205 | 205 | 12,000 |
2016/04/04 | 211 | 212 | 210 | 211 | 16,000 |
2016/04/01 | 218 | 218 | 211 | 211 | 27,000 |
2016/03/31 | 218 | 227 | 218 | 219 | 70,000 |
2016/03/30 | 218 | 219 | 215 | 218 | 14,000 |
2016/03/29 | 223 | 223 | 218 | 221 | 11,000 |
2016/03/28 | 227 | 227 | 224 | 225 | 21,000 |
2016/03/25 | 225 | 225 | 222 | 222 | 13,000 |
2016/03/24 | 224 | 224 | 222 | 223 | 8,000 |
2016/03/23 | 225 | 228 | 223 | 224 | 7,000 |
2016/03/22 | 228 | 228 | 223 | 225 | 24,000 |
2016/03/18 | 228 | 228 | 220 | 223 | 10,000 |
2016/03/17 | 229 | 229 | 223 | 224 | 10,000 |
2016/03/16 | 227 | 227 | 222 | 225 | 16,000 |
2016/03/15 | 224 | 227 | 223 | 227 | 15,000 |
2016/03/14 | 224 | 228 | 220 | 224 | 25,000 |
2016/03/11 | 218 | 227 | 218 | 224 | 39,000 |
2016/03/10 | 216 | 218 | 212 | 218 | 18,000 |
2016/03/09 | 217 | 218 | 214 | 216 | 9,000 |
2016/03/08 | 215 | 217 | 215 | 217 | 5,000 |
2016/03/07 | 222 | 222 | 216 | 217 | 8,000 |
2016/03/04 | 218 | 218 | 214 | 218 | 6,000 |
2016/03/03 | 216 | 217 | 216 | 217 | 2,000 |
2016/03/02 | 220 | 220 | 218 | 218 | 21,000 |
2016/03/01 | 211 | 217 | 211 | 216 | 24,000 |
2016/02/29 | 219 | 219 | 207 | 214 | 16,000 |
2016/02/26 | 212 | 216 | 211 | 215 | 19,000 |
2016/02/25 | 202 | 212 | 202 | 212 | 29,000 |
2016/02/24 | 201 | 205 | 201 | 202 | 41,000 |
2016/02/23 | 205 | 207 | 202 | 202 | 15,000 |
2016/02/22 | 207 | 207 | 205 | 205 | 18,000 |
2016/02/19 | 208 | 210 | 207 | 209 | 19,000 |
2016/02/18 | 208 | 216 | 208 | 212 | 13,000 |
2016/02/17 | 206 | 208 | 204 | 204 | 47,000 |
2016/02/16 | 216 | 219 | 210 | 210 | 36,000 |
2016/02/15 | 213 | 217 | 213 | 216 | 15,000 |
2016/02/12 | 213 | 216 | 211 | 212 | 19,000 |
2016/02/10 | 221 | 221 | 218 | 221 | 12,000 |
2016/02/09 | 228 | 228 | 225 | 225 | 14,000 |
2016/02/08 | 227 | 230 | 227 | 229 | 12,000 |
2016/02/05 | 227 | 236 | 227 | 230 | 19,000 |
2016/02/04 | 232 | 232 | 227 | 227 | 18,000 |
2016/02/03 | 234 | 234 | 232 | 232 | 8,000 |
2016/02/02 | 236 | 236 | 236 | 236 | 8,000 |
2016/02/01 | 234 | 237 | 234 | 236 | 16,000 |
2016/01/29 | 232 | 233 | 231 | 233 | 8,000 |
2016/01/28 | 232 | 232 | 230 | 231 | 14,000 |
2016/01/27 | 236 | 236 | 232 | 232 | 14,000 |
2016/01/26 | 234 | 234 | 230 | 231 | 16,000 |
2016/01/25 | 233 | 235 | 233 | 235 | 12,000 |
2016/01/22 | 230 | 236 | 229 | 235 | 25,000 |
2016/01/21 | 235 | 237 | 228 | 228 | 20,000 |
2016/01/20 | 235 | 235 | 233 | 233 | 8,000 |
2016/01/19 | 232 | 236 | 232 | 234 | 32,000 |
2016/01/18 | 235 | 235 | 231 | 231 | 9,000 |
2016/01/15 | 235 | 236 | 235 | 236 | 6,000 |
2016/01/14 | 238 | 238 | 232 | 233 | 102,000 |
2016/01/13 | 238 | 240 | 238 | 238 | 12,000 |
2016/01/12 | 239 | 242 | 238 | 238 | 32,000 |
2016/01/08 | 237 | 241 | 237 | 239 | 13,000 |
2016/01/07 | 241 | 241 | 237 | 238 | 10,000 |
2016/01/06 | 238 | 239 | 238 | 239 | 16,000 |
2016/01/05 | 237 | 241 | 237 | 238 | 34,000 |
2016/01/04 | 240 | 240 | 237 | 237 | 21,000 |