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 |
---|---|---|---|---|---|
2017/12/29 | 2,349 | 2,358 | 2,349 | 2,358 | 2,000 |
2017/12/28 | 2,350 | 2,350 | 2,335 | 2,349 | 1,000 |
2017/12/27 | 2,335 | 2,335 | 2,331 | 2,332 | 1,500 |
2017/12/26 | 2,347 | 2,347 | 2,330 | 2,332 | 3,400 |
2017/12/25 | 2,341 | 2,347 | 2,339 | 2,347 | 4,500 |
2017/12/22 | 2,350 | 2,351 | 2,331 | 2,347 | 3,600 |
2017/12/21 | 2,354 | 2,357 | 2,350 | 2,350 | 2,000 |
2017/12/20 | 2,369 | 2,369 | 2,348 | 2,354 | 8,000 |
2017/12/19 | 2,380 | 2,380 | 2,369 | 2,370 | 3,100 |
2017/12/18 | 2,409 | 2,409 | 2,377 | 2,380 | 8,100 |
2017/12/15 | 2,402 | 2,421 | 2,402 | 2,421 | 4,000 |
2017/12/14 | 2,440 | 2,440 | 2,400 | 2,400 | 4,500 |
2017/12/13 | 2,445 | 2,448 | 2,438 | 2,440 | 2,300 |
2017/12/12 | 2,420 | 2,437 | 2,420 | 2,437 | 1,200 |
2017/12/11 | 2,450 | 2,450 | 2,439 | 2,445 | 2,700 |
2017/12/08 | 2,430 | 2,470 | 2,430 | 2,455 | 4,000 |
2017/12/07 | 2,438 | 2,475 | 2,438 | 2,459 | 2,100 |
2017/12/06 | 2,427 | 2,481 | 2,427 | 2,431 | 2,100 |
2017/12/05 | 2,452 | 2,460 | 2,426 | 2,440 | 1,900 |
2017/12/04 | 2,500 | 2,510 | 2,480 | 2,482 | 7,400 |
2017/12/01 | 2,381 | 2,500 | 2,381 | 2,420 | 11,300 |
2017/11/30 | 2,360 | 2,408 | 2,360 | 2,379 | 2,000 |
2017/11/29 | 2,349 | 2,368 | 2,349 | 2,360 | 1,300 |
2017/11/28 | 2,337 | 2,360 | 2,334 | 2,349 | 1,600 |
2017/11/27 | 2,340 | 2,340 | 2,334 | 2,337 | 1,900 |
2017/11/24 | 2,363 | 2,379 | 2,336 | 2,336 | 4,500 |
2017/11/22 | 2,375 | 2,387 | 2,358 | 2,363 | 3,100 |
2017/11/21 | 2,349 | 2,372 | 2,336 | 2,355 | 1,600 |
2017/11/20 | 2,345 | 2,346 | 2,334 | 2,342 | 700 |
2017/11/17 | 2,355 | 2,365 | 2,344 | 2,347 | 900 |
2017/11/16 | 2,336 | 2,370 | 2,336 | 2,352 | 2,200 |
2017/11/15 | 2,351 | 2,377 | 2,335 | 2,336 | 2,900 |
2017/11/14 | 2,366 | 2,366 | 2,351 | 2,365 | 600 |
2017/11/13 | 2,344 | 2,363 | 2,344 | 2,354 | 1,900 |
2017/11/10 | 2,323 | 2,365 | 2,323 | 2,344 | 1,200 |
2017/11/09 | 2,368 | 2,368 | 2,348 | 2,349 | 5,600 |
2017/11/08 | 2,372 | 2,372 | 2,362 | 2,364 | 3,200 |
2017/11/07 | 2,380 | 2,385 | 2,360 | 2,369 | 2,000 |
2017/11/06 | 2,500 | 2,500 | 2,364 | 2,380 | 9,100 |
2017/11/02 | 2,502 | 2,510 | 2,501 | 2,508 | 1,200 |
2017/11/01 | 2,506 | 2,513 | 2,500 | 2,511 | 4,100 |
2017/10/31 | 2,519 | 2,519 | 2,508 | 2,517 | 1,800 |
2017/10/30 | 2,511 | 2,519 | 2,500 | 2,519 | 7,400 |
2017/10/27 | 2,505 | 2,514 | 2,501 | 2,511 | 2,800 |
2017/10/26 | 2,522 | 2,525 | 2,500 | 2,505 | 4,300 |
2017/10/25 | 2,572 | 2,572 | 2,513 | 2,522 | 2,600 |
2017/10/24 | 2,493 | 2,523 | 2,493 | 2,523 | 2,700 |
2017/10/23 | 2,486 | 2,503 | 2,486 | 2,491 | 3,300 |
2017/10/20 | 2,450 | 2,490 | 2,420 | 2,486 | 6,300 |
2017/10/19 | 2,426 | 2,443 | 2,414 | 2,415 | 1,300 |
2017/10/18 | 2,430 | 2,440 | 2,414 | 2,426 | 1,400 |
2017/10/17 | 2,411 | 2,442 | 2,406 | 2,428 | 800 |
2017/10/16 | 2,416 | 2,435 | 2,416 | 2,424 | 3,200 |
2017/10/13 | 2,419 | 2,441 | 2,400 | 2,416 | 2,200 |
2017/10/12 | 2,444 | 2,444 | 2,415 | 2,419 | 1,200 |
2017/10/11 | 2,448 | 2,448 | 2,420 | 2,445 | 1,100 |
2017/10/10 | 2,421 | 2,432 | 2,415 | 2,424 | 1,000 |
2017/10/06 | 2,443 | 2,448 | 2,431 | 2,443 | 800 |
2017/10/05 | 2,450 | 2,450 | 2,431 | 2,443 | 1,100 |
2017/10/04 | 2,475 | 2,475 | 2,450 | 2,465 | 1,100 |
2017/10/03 | 2,418 | 2,472 | 2,418 | 2,463 | 1,600 |
2017/10/02 | 2,452 | 2,465 | 2,450 | 2,459 | 1,400 |
2017/09/29 | 2,451 | 2,475 | 2,451 | 2,452 | 800 |
2017/09/28 | 2,480 | 2,480 | 2,457 | 2,475 | 2,100 |
2017/09/27 | 2,490 | 2,490 | 2,420 | 2,480 | 1,600 |
2017/09/27 | 1 -> 0.10 分割 | ||||
2017/09/26 | 246 | 249 | 245 | 249 | 55,000 |
2017/09/25 | 246 | 247 | 246 | 247 | 11,000 |
2017/09/22 | 245 | 246 | 245 | 246 | 6,000 |
2017/09/21 | 245 | 248 | 244 | 247 | 24,000 |
2017/09/20 | 246 | 246 | 245 | 245 | 22,000 |
2017/09/19 | 243 | 249 | 243 | 246 | 52,000 |
2017/09/15 | 241 | 242 | 241 | 241 | 35,000 |
2017/09/14 | 240 | 241 | 240 | 241 | 9,000 |
2017/09/13 | 241 | 241 | 240 | 240 | 9,000 |
2017/09/12 | 240 | 240 | 238 | 238 | 24,000 |
2017/09/11 | 238 | 240 | 238 | 239 | 7,000 |
2017/09/08 | 237 | 240 | 237 | 238 | 23,000 |
2017/09/07 | 242 | 242 | 240 | 242 | 7,000 |
2017/09/06 | 240 | 240 | 238 | 239 | 19,000 |
2017/09/05 | 243 | 243 | 241 | 241 | 7,000 |
2017/09/04 | 242 | 242 | 241 | 241 | 9,000 |
2017/09/01 | 241 | 242 | 240 | 241 | 6,000 |
2017/08/31 | 240 | 241 | 240 | 241 | 16,000 |
2017/08/30 | 240 | 240 | 239 | 240 | 7,000 |
2017/08/29 | 242 | 242 | 235 | 237 | 49,000 |
2017/08/28 | 241 | 242 | 241 | 242 | 8,000 |
2017/08/25 | 240 | 242 | 240 | 241 | 7,000 |
2017/08/24 | 238 | 242 | 238 | 242 | 15,000 |
2017/08/23 | 241 | 242 | 238 | 238 | 39,000 |
2017/08/22 | 242 | 243 | 241 | 241 | 14,000 |
2017/08/21 | 241 | 242 | 241 | 242 | 4,000 |
2017/08/18 | 243 | 243 | 241 | 242 | 10,000 |
2017/08/17 | 243 | 245 | 243 | 244 | 10,000 |
2017/08/16 | 242 | 243 | 242 | 243 | 42,000 |
2017/08/15 | 245 | 245 | 241 | 241 | 8,000 |
2017/08/14 | 241 | 244 | 240 | 242 | 21,000 |
2017/08/10 | 245 | 245 | 241 | 242 | 23,000 |
2017/08/09 | 242 | 244 | 241 | 242 | 6,000 |
2017/08/08 | 244 | 244 | 241 | 242 | 22,000 |
2017/08/07 | 245 | 246 | 244 | 244 | 23,000 |
2017/08/04 | 244 | 244 | 243 | 244 | 9,000 |
2017/08/03 | 243 | 244 | 242 | 243 | 15,000 |
2017/08/01 | 243 | 243 | 241 | 241 | 12,000 |
2017/07/31 | 241 | 243 | 241 | 243 | 3,000 |
2017/07/28 | 246 | 246 | 241 | 241 | 18,000 |
2017/07/27 | 245 | 246 | 243 | 244 | 26,000 |
2017/07/26 | 243 | 244 | 242 | 244 | 24,000 |
2017/07/25 | 243 | 245 | 241 | 242 | 24,000 |
2017/07/24 | 245 | 245 | 243 | 245 | 41,000 |
2017/07/21 | 247 | 247 | 245 | 245 | 11,000 |
2017/07/20 | 247 | 247 | 247 | 247 | 9,000 |
2017/07/19 | 248 | 248 | 245 | 245 | 13,000 |
2017/07/18 | 248 | 249 | 246 | 247 | 23,000 |
2017/07/14 | 249 | 250 | 248 | 250 | 57,000 |
2017/07/13 | 248 | 250 | 248 | 249 | 12,000 |
2017/07/12 | 246 | 247 | 246 | 247 | 25,000 |
2017/07/11 | 247 | 248 | 245 | 245 | 16,000 |
2017/07/10 | 246 | 247 | 245 | 245 | 46,000 |
2017/07/07 | 248 | 249 | 248 | 248 | 34,000 |
2017/07/06 | 250 | 250 | 249 | 249 | 12,000 |
2017/07/05 | 252 | 252 | 250 | 250 | 27,000 |
2017/07/04 | 253 | 254 | 252 | 252 | 16,000 |
2017/07/03 | 255 | 255 | 253 | 253 | 26,000 |
2017/06/30 | 255 | 255 | 252 | 255 | 41,000 |
2017/06/29 | 255 | 256 | 254 | 255 | 13,000 |
2017/06/28 | 256 | 256 | 256 | 256 | 2,000 |
2017/06/27 | 254 | 258 | 254 | 257 | 11,000 |
2017/06/26 | 254 | 256 | 254 | 256 | 14,000 |
2017/06/23 | 258 | 259 | 257 | 259 | 23,000 |
2017/06/22 | 259 | 259 | 257 | 258 | 11,000 |
2017/06/21 | 257 | 258 | 257 | 258 | 6,000 |
2017/06/20 | 259 | 260 | 257 | 257 | 20,000 |
2017/06/19 | 257 | 258 | 257 | 258 | 56,000 |
2017/06/16 | 258 | 258 | 258 | 258 | 15,000 |
2017/06/15 | 259 | 259 | 258 | 258 | 11,000 |
2017/06/14 | 260 | 261 | 258 | 258 | 29,000 |
2017/06/13 | 259 | 260 | 258 | 260 | 25,000 |
2017/06/12 | 260 | 260 | 258 | 258 | 22,000 |
2017/06/09 | 258 | 262 | 258 | 259 | 25,000 |
2017/06/08 | 259 | 260 | 258 | 258 | 23,000 |
2017/06/07 | 262 | 262 | 258 | 259 | 14,000 |
2017/06/06 | 264 | 264 | 257 | 258 | 23,000 |
2017/06/05 | 257 | 261 | 257 | 261 | 33,000 |
2017/06/02 | 254 | 263 | 254 | 255 | 75,000 |
2017/06/01 | 252 | 254 | 252 | 254 | 16,000 |
2017/05/31 | 257 | 257 | 251 | 252 | 25,000 |
2017/05/30 | 256 | 257 | 255 | 257 | 21,000 |
2017/05/29 | 252 | 256 | 252 | 256 | 24,000 |
2017/05/26 | 256 | 256 | 252 | 252 | 24,000 |
2017/05/25 | 257 | 257 | 256 | 257 | 14,000 |
2017/05/24 | 256 | 258 | 256 | 257 | 9,000 |
2017/05/23 | 253 | 256 | 252 | 256 | 21,000 |
2017/05/22 | 254 | 254 | 252 | 253 | 10,000 |
2017/05/19 | 259 | 259 | 250 | 254 | 46,000 |
2017/05/18 | 260 | 260 | 258 | 258 | 28,000 |
2017/05/17 | 266 | 266 | 263 | 264 | 22,000 |
2017/05/16 | 266 | 267 | 265 | 266 | 36,000 |
2017/05/15 | 268 | 268 | 264 | 266 | 25,000 |
2017/05/12 | 259 | 268 | 259 | 268 | 74,000 |
2017/05/11 | 263 | 266 | 262 | 266 | 33,000 |
2017/05/10 | 263 | 265 | 262 | 265 | 37,000 |
2017/05/09 | 261 | 263 | 261 | 263 | 55,000 |
2017/05/08 | 262 | 265 | 262 | 265 | 41,000 |
2017/05/02 | 263 | 265 | 261 | 261 | 26,000 |
2017/05/01 | 259 | 262 | 259 | 262 | 18,000 |
2017/04/28 | 258 | 261 | 258 | 258 | 20,000 |
2017/04/27 | 258 | 267 | 256 | 258 | 100,000 |
2017/04/26 | 253 | 256 | 252 | 255 | 25,000 |
2017/04/25 | 257 | 257 | 253 | 254 | 26,000 |
2017/04/24 | 257 | 257 | 253 | 253 | 23,000 |
2017/04/21 | 252 | 252 | 248 | 249 | 16,000 |
2017/04/20 | 250 | 253 | 250 | 253 | 24,000 |
2017/04/19 | 251 | 252 | 249 | 251 | 35,000 |
2017/04/18 | 252 | 252 | 247 | 247 | 24,000 |
2017/04/17 | 249 | 251 | 247 | 251 | 25,000 |
2017/04/14 | 247 | 263 | 246 | 247 | 140,000 |
2017/04/13 | 247 | 250 | 244 | 247 | 38,000 |
2017/04/12 | 248 | 248 | 243 | 244 | 24,000 |
2017/04/11 | 250 | 250 | 248 | 249 | 29,000 |
2017/04/10 | 248 | 255 | 248 | 250 | 39,000 |
2017/04/07 | 252 | 255 | 247 | 250 | 38,000 |
2017/04/06 | 249 | 252 | 247 | 248 | 72,000 |
2017/04/05 | 257 | 260 | 253 | 254 | 28,000 |
2017/04/04 | 262 | 262 | 255 | 260 | 53,000 |
2017/04/03 | 263 | 264 | 262 | 262 | 56,000 |
2017/03/31 | 271 | 271 | 262 | 266 | 44,000 |
2017/03/30 | 272 | 272 | 268 | 269 | 11,000 |
2017/03/29 | 268 | 271 | 262 | 270 | 28,000 |
2017/03/28 | 266 | 270 | 266 | 270 | 50,000 |
2017/03/27 | 265 | 269 | 263 | 268 | 69,000 |
2017/03/24 | 267 | 272 | 267 | 270 | 23,000 |
2017/03/23 | 268 | 272 | 268 | 268 | 43,000 |
2017/03/22 | 273 | 273 | 270 | 271 | 24,000 |
2017/03/21 | 275 | 275 | 272 | 273 | 19,000 |
2017/03/17 | 278 | 278 | 274 | 275 | 33,000 |
2017/03/16 | 278 | 278 | 276 | 277 | 31,000 |
2017/03/15 | 280 | 280 | 277 | 278 | 26,000 |
2017/03/14 | 277 | 279 | 275 | 279 | 51,000 |
2017/03/13 | 278 | 279 | 277 | 277 | 66,000 |
2017/03/10 | 272 | 278 | 272 | 278 | 128,000 |
2017/03/09 | 273 | 274 | 272 | 273 | 40,000 |
2017/03/08 | 270 | 273 | 270 | 273 | 26,000 |
2017/03/07 | 271 | 271 | 270 | 271 | 29,000 |
2017/03/06 | 271 | 271 | 269 | 271 | 21,000 |
2017/03/03 | 269 | 272 | 269 | 271 | 22,000 |
2017/03/02 | 270 | 271 | 270 | 271 | 29,000 |
2017/03/01 | 269 | 270 | 265 | 269 | 53,000 |
2017/02/28 | 268 | 274 | 268 | 271 | 67,000 |
2017/02/27 | 272 | 272 | 268 | 268 | 24,000 |
2017/02/24 | 268 | 271 | 268 | 270 | 35,000 |
2017/02/23 | 268 | 268 | 267 | 268 | 34,000 |
2017/02/22 | 270 | 270 | 267 | 268 | 28,000 |
2017/02/21 | 266 | 272 | 266 | 271 | 52,000 |
2017/02/20 | 267 | 267 | 263 | 267 | 25,000 |
2017/02/17 | 263 | 266 | 263 | 266 | 23,000 |
2017/02/16 | 266 | 267 | 264 | 266 | 50,000 |
2017/02/15 | 261 | 266 | 261 | 266 | 57,000 |
2017/02/14 | 263 | 264 | 260 | 261 | 88,000 |
2017/02/13 | 265 | 266 | 262 | 263 | 56,000 |
2017/02/10 | 266 | 266 | 264 | 265 | 35,000 |
2017/02/09 | 266 | 266 | 264 | 265 | 50,000 |
2017/02/08 | 264 | 267 | 263 | 266 | 71,000 |
2017/02/07 | 265 | 265 | 262 | 265 | 154,000 |
2017/02/06 | 260 | 260 | 258 | 259 | 64,000 |
2017/02/03 | 257 | 262 | 256 | 258 | 81,000 |
2017/02/02 | 255 | 265 | 255 | 257 | 71,000 |
2017/02/01 | 257 | 257 | 251 | 255 | 31,000 |
2017/01/31 | 260 | 264 | 251 | 259 | 149,000 |
2017/01/30 | 259 | 261 | 256 | 260 | 105,000 |
2017/01/27 | 259 | 259 | 255 | 256 | 57,000 |
2017/01/26 | 259 | 259 | 255 | 258 | 58,000 |
2017/01/25 | 253 | 258 | 253 | 256 | 116,000 |
2017/01/24 | 253 | 255 | 252 | 253 | 81,000 |
2017/01/23 | 250 | 255 | 250 | 253 | 67,000 |
2017/01/20 | 252 | 253 | 250 | 251 | 51,000 |
2017/01/19 | 254 | 254 | 249 | 252 | 142,000 |
2017/01/18 | 249 | 253 | 249 | 251 | 79,000 |
2017/01/17 | 255 | 256 | 249 | 252 | 186,000 |
2017/01/16 | 251 | 256 | 249 | 252 | 142,000 |
2017/01/13 | 253 | 255 | 250 | 251 | 335,000 |
2017/01/12 | 259 | 259 | 249 | 256 | 542,000 |
2017/01/11 | 268 | 271 | 249 | 257 | 3,310,000 |
2017/01/10 | 232 | 294 | 227 | 264 | 9,155,000 |
2017/01/06 | 226 | 226 | 224 | 224 | 12,000 |
2017/01/05 | 229 | 229 | 223 | 227 | 57,000 |
2017/01/04 | 220 | 235 | 220 | 229 | 145,000 |