[7838 東証1部] 共立印刷 日足 時系列データ

[7838 東証1部] 共立印刷 (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-18345.00346.00344.00346.003290011362700
2017-08-17350.00350.00347.00348.00152005302100
2017-08-16349.00349.00347.00347.00275009565800
2017-08-15347.00350.00347.00348.004580015961500
2017-08-14348.00349.00345.00347.005560019309000
2017-08-10347.00350.00347.00348.00267009290800
2017-08-09351.00351.00347.00347.004950017256100
2017-08-08351.00352.00349.00351.003110010913900
2017-08-07352.00353.00351.00352.003130011013700
2017-08-04350.00352.00347.00352.006130021435000
2017-08-03349.00350.00348.00349.00274009555600
2017-08-02351.00351.00348.00350.00188006562900
2017-08-01350.00351.00348.00351.003370011788400
2017-07-31350.00352.00347.00350.004490015705600
2017-07-28354.00354.00346.00350.006920024237400
2017-07-27352.00354.00352.00352.005950021008400
2017-07-26349.00352.00349.00352.003900013692700
2017-07-25352.00352.00348.00351.006730023597900
2017-07-24347.00350.00346.00350.008040028053100
2017-07-21347.00349.00342.00349.007490025949900
2017-07-20344.00348.00344.00348.004750016450200
2017-07-19345.00346.00342.00345.004760016376400
2017-07-18347.00347.00344.00345.008450029228000
2017-07-14344.00345.00343.00345.006150021197000
2017-07-13342.00344.00342.00343.003850013212800
2017-07-12341.00343.00340.00341.004010013691000
2017-07-11340.00341.00339.00340.006450021930900
2017-07-10341.00341.00339.00339.00273009280200
2017-07-07339.00341.00339.00339.005480018613900
2017-07-06339.00340.00339.00339.00248008411900
2017-07-05339.00340.00338.00339.006220021098300
2017-07-04340.00341.00339.00339.007280024741200
2017-07-03338.00341.00338.00339.004850016473500
2017-06-30339.00340.00337.00338.005130017364300
2017-06-29340.00341.00339.00339.00224007607800
2017-06-28340.00341.00339.00339.003720012643600
2017-06-27339.00340.00339.00340.00242008224100
2017-06-26340.00341.00339.00340.005970020297200
2017-06-23339.00341.00339.00340.003850013089400
2017-06-22338.00341.00338.00339.005200017650100
2017-06-21339.00340.00339.00339.00247008379700
2017-06-20339.00340.00339.00340.00229007779500
2017-06-19339.00340.00338.00339.004030013665900
2017-06-16339.00340.00338.00339.003270011094400
2017-06-15342.00343.00339.00340.007120024253500
2017-06-14339.00341.00338.00340.006730022860900
2017-06-13338.00340.00338.00339.003300011192100
2017-06-12337.00339.00337.00339.00205006929700
2017-06-09337.00339.00335.00337.004960016707000
2017-06-08336.00338.00336.00337.00209007042800
2017-06-07337.00340.00334.00337.006140020670500
2017-06-06340.00340.00337.00338.00228007722000
2017-06-05340.00340.00338.00339.003640012343600
2017-06-02338.00340.00337.00340.003280011117400
2017-06-01339.00339.00337.00337.003720012566700
2017-05-31338.00341.00338.00338.003230010951600
2017-05-30341.00343.00339.00341.00272009263800
2017-05-29342.00343.00340.00341.003850013147600
2017-05-26343.00344.00341.00341.003330011400600
2017-05-25343.00345.00343.00344.003670012626100
2017-05-24350.00350.00342.00345.007320025412400
2017-05-23348.00350.00347.00349.003360011706900
2017-05-22350.00351.00349.00349.003860013507800
2017-05-19351.00352.00350.00352.00204007158000
2017-05-18350.00352.00346.00351.004420015422600
2017-05-17354.00355.00351.00354.003230011419900
2017-05-16352.00354.00348.00354.004750016711500
2017-05-15350.00354.00347.00352.0010420036456200
2017-05-12349.00350.00346.00350.003630012640600
2017-05-11348.00349.00346.00349.003100010787600
2017-05-10348.00348.00346.00346.003800013174300
2017-05-09343.00347.00343.00347.005710019715200
2017-05-08342.00345.00341.00345.005210017887400
2017-05-02341.00344.00341.00342.003800013014200
2017-05-01342.00344.00340.00344.00244008348700
2017-04-28342.00345.00340.00344.003260011200800
2017-04-27341.00346.00340.00344.006130021090900
2017-04-26342.00344.00341.00343.004000013705700
2017-04-25340.00341.00337.00340.003310011247400
2017-04-24339.00342.00327.00340.006410021707600
2017-04-21331.00338.00331.00337.005090017055400
2017-04-20331.00333.00329.00330.00225007441600
2017-04-19330.00333.00330.00331.00229007590600
2017-04-18330.00331.00328.00330.00221007279700
2017-04-17327.00330.00326.00329.003680012063000
2017-04-14326.00330.00326.00327.008000026167600
2017-04-13329.00330.00326.00327.004030013205700
2017-04-12332.00332.00330.00332.004650015404700
2017-04-11332.00334.00332.00332.003190010618200
2017-04-10332.00334.00332.00332.00265008814900
2017-04-07331.00335.00330.00332.004600015284100
2017-04-06336.00336.00323.00330.0011720038725500
2017-04-05334.00337.00333.00336.004830016188000
2017-04-04339.00343.00334.00336.0011070037481700
2017-04-03334.00340.00334.00339.005750019366700
2017-03-31345.00347.00336.00336.0010660036312300
2017-03-30343.00348.00343.00347.006170021344300
2017-03-29339.00346.00337.00344.009950033985300
2017-03-28356.00358.00343.00347.0019730069326700
2017-03-27356.00359.00356.00357.008160029138000
2017-03-24357.00360.00355.00358.007920028309900
2017-03-23359.00359.00357.00359.003980014269700
2017-03-22358.00359.00356.00357.009850035259900
2017-03-21359.00361.00356.00360.009270033263200
2017-03-17357.00360.00356.00357.0010130036259200
2017-03-16354.00357.00351.00357.006270022251100
2017-03-15354.00354.00351.00354.006810024040200
2017-03-14352.00354.00350.00354.005200018335300
2017-03-13351.00352.00350.00352.007470026267500
2017-03-10349.00351.00348.00350.006680023339100
2017-03-09349.00349.00346.00348.00242008409300
2017-03-08347.00348.00346.00347.003040010543400
2017-03-07347.00347.00345.00347.003030010497100
2017-03-06348.00348.00346.00347.002960010286400
2017-03-03348.00350.00346.00346.007780027060900
2017-03-02345.00347.00344.00347.009850034018600
2017-03-01343.00345.00342.00344.004150014261700
2017-02-28341.00344.00341.00342.007050024159100
2017-02-27345.00345.00340.00341.005920020261300
2017-02-24338.00346.00338.00344.0010860037217000
2017-02-23340.00340.00338.00340.005460018538300
2017-02-22339.00340.00337.00339.00195006608900
2017-02-21337.00339.00336.00339.005350018092400
2017-02-20334.00339.00331.00337.009920033259200
2017-02-17333.00336.00333.00333.003670012267900
2017-02-16332.00335.00332.00334.005670018901800
2017-02-15334.00335.00332.00333.006720022408400
2017-02-14331.00333.00330.00330.007920026238100
2017-02-13332.00332.00328.00329.005190017123900
2017-02-10328.00331.00327.00329.007500024694000
2017-02-09326.00327.00325.00326.004060013237200
2017-02-08325.00328.00323.00328.006930022585000
2017-02-07328.00329.00325.00327.004220013800900
2017-02-06328.00330.00327.00328.00296009720500
2017-02-03327.00330.00326.00326.004590015059900
2017-02-02329.00329.00326.00327.003800012436700
2017-02-01326.00328.00326.00328.004350014214300
2017-01-31329.00329.00326.00328.005450017853800
2017-01-30330.00332.00327.00329.005290017410600
2017-01-27331.00332.00328.00329.006050019996200
2017-01-26328.00332.00327.00330.009300030651900
2017-01-25326.00327.00323.00324.004530014712900
2017-01-24326.00326.00323.00324.005850018959900
2017-01-23326.00327.00324.00325.00247008043500
2017-01-20328.00329.00324.00329.004570014964000
2017-01-19326.00329.00325.00329.004760015569800
2017-01-18326.00327.00322.00325.007150023151700
2017-01-17331.00331.00326.00327.007740025404000
2017-01-16333.00334.00330.00334.008960029781200
2017-01-13329.00333.00328.00333.0014120046816100
2017-01-12328.00328.00324.00328.0014570047595900
2017-01-11331.00332.00326.00329.0014040046232600
2017-01-10324.00337.00323.00330.00368800121294200
2017-01-06321.00324.00320.00323.008420027148500
2017-01-05321.00322.00320.00322.007300023453900
2017-01-04319.00321.00318.00321.0013710043835200
2016-12-30317.00318.00316.00318.003960012542400
2016-12-29317.00318.00315.00317.006430020358800
2016-12-28318.00318.00317.00318.004470014195800
2016-12-27317.00318.00316.00318.005800018400200
2016-12-26317.00317.00315.00315.0010160032145000
2016-12-22316.00317.00314.00317.0011240035479400
2016-12-21319.00319.00316.00318.0011280035823800
2016-12-20314.00319.00313.00319.0013970044233500
2016-12-19311.00315.00310.00315.0021980068663000
2016-12-16320.00320.00315.00316.0015300048600800
2016-12-15320.00320.00318.00320.0014630046733600
2016-12-14320.00320.00316.00320.0013270042226800
2016-12-13318.00320.00318.00320.0014580046528400
2016-12-12318.00320.00315.00317.0015620049627300
2016-12-09319.00319.00317.00319.0013620043349200
2016-12-08319.00320.00317.00320.0015500049446000
2016-12-07313.00317.00313.00317.0013560042712800
2016-12-06315.00316.00313.00313.0012290038628800
2016-12-05313.00314.00311.00314.0012920040395900
2016-12-02314.00314.00311.00311.0011930037227200
2016-12-01314.00317.00313.00313.0013980044034000
2016-11-30316.00317.00313.00313.0011140035101600
2016-11-29312.00317.00312.00315.0013360041975500
2016-11-28312.00315.00311.00312.0013350041749500
2016-11-25312.00312.00310.00311.006650020673800
2016-11-24311.00312.00310.00311.007020021812600
2016-11-22310.00313.00308.00311.0012290038160300
2016-11-21310.00313.00309.00310.0014150043958600
2016-11-18309.00309.00306.00308.008940027507100
2016-11-17308.00308.00305.00306.008620026393600
2016-11-16306.00308.00305.00308.008630026491500
2016-11-15306.00308.00304.00305.009340028584100
2016-11-14307.00307.00304.00306.006430019667000
2016-11-11305.00305.00302.00304.006400019422300
2016-11-10304.00307.00302.00303.009420028599900
2016-11-09305.00306.00299.00299.0011370034259800
2016-11-08306.00307.00303.00305.005910018014400
2016-11-07304.00305.00303.00304.00246007488500
2016-11-04303.00304.00302.00304.006340019215300
2016-11-02302.00303.00301.00303.005750017370500
2016-11-01303.00305.00301.00302.0010710032406000
2016-10-31310.00310.00308.00308.004750014666100
2016-10-28309.00310.00308.00309.009740030094000
2016-10-27306.00309.00306.00309.004030012397000
2016-10-26306.00307.00304.00307.008480025946100
2016-10-25305.00307.00304.00304.006670020364900
2016-10-24305.00306.00304.00305.005350016311300
2016-10-21304.00305.00304.00305.00209006361800
2016-10-20304.00305.00304.00304.00190005781300
2016-10-19304.00305.00303.00304.00247007511900
2016-10-18303.00305.00303.00304.00270008201600
2016-10-17304.00304.00303.00304.004260012941500
2016-10-14300.00302.00300.00302.004080012279500
2016-10-13303.00303.00300.00301.004440013379900
2016-10-12300.00302.00300.00300.003940011839400
2016-10-11302.00303.00301.00302.004070012290600
2016-10-07302.00303.00302.00302.003620010942000
2016-10-06303.00305.00302.00302.006700020302700
2016-10-05301.00303.00301.00303.00313009460700
2016-10-04300.00303.00300.00300.004410013259100
2016-10-03301.00303.00300.00302.004280012901900
2016-09-30303.00304.00299.00300.009260027964000
2016-09-29304.00306.00304.00305.006570020013400
2016-09-28303.00306.00302.00305.008760026607300
2016-09-27307.00309.00305.00309.0011510035335000
2016-09-26308.00308.00307.00308.003430010559500
2016-09-23309.00309.00306.00308.006380019597500
2016-09-21304.00309.00304.00309.007320022434100
2016-09-20306.00308.00304.00304.004180012760600
2016-09-16305.00308.00304.00308.004880014954900
2016-09-15304.00305.00303.00304.005020015254600
2016-09-14304.00306.00303.00305.00304009260800
2016-09-13305.00306.00303.00304.003490010622700
2016-09-12305.00306.00303.00305.004040012311400
2016-09-09305.00306.00305.00305.004500013734500
2016-09-08306.00306.00304.00306.00294008971400
2016-09-07306.00307.00304.00306.005800017724300
2016-09-06306.00307.00306.00306.00283008660400
2016-09-05307.00307.00305.00305.003710011331500
2016-09-02306.00306.00305.00305.00161004920500
2016-09-01307.00307.00305.00307.00272008321500
2016-08-31304.00307.00302.00306.003870011802000
2016-08-30302.00304.00302.00303.00227006868900
2016-08-29306.00307.00304.00305.00285008712800
2016-08-26304.00305.00302.00303.003840011640900
2016-08-25303.00306.00302.00304.008830026871800
2016-08-24304.00305.00302.00303.003590010894200
2016-08-23303.00304.00302.00302.004630014018500
2016-08-22300.00304.00299.00302.004240012815900
2016-08-19300.00301.00296.00299.005460016297000
2016-08-18300.00301.00299.00299.00306009169000
2016-08-17299.00302.00298.00302.004980014959900
2016-08-16302.00303.00298.00300.005510016560200
2016-08-15302.00302.00300.00302.004910014792100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog