[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 
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
2016-08-12301.00302.00299.00302.003370010130700
2016-08-10299.00301.00298.00300.003570010697700
2016-08-09301.00301.00292.00296.005390016047800
2016-08-08300.00301.00297.00300.009330027861900
2016-08-05291.00300.00291.00297.009490028157400
2016-08-04292.00299.00290.00291.0013440039423700
2016-08-03295.00295.00290.00292.004530013252900
2016-08-02295.00299.00291.00298.005500016219400
2016-08-01291.00297.00287.00295.0020100058502100
2016-07-29302.00306.00302.00306.00318009657800
2016-07-28306.00306.00302.00303.00298009037900
2016-07-27304.00306.00302.00306.004010012217700
2016-07-26305.00306.00303.00304.003290010019700
2016-07-25306.00307.00305.00306.006790020767200
2016-07-22302.00304.00301.00303.00291008798300
2016-07-21307.00307.00302.00304.004390013351300
2016-07-20303.00307.00301.00305.007410022514200
2016-07-19303.00303.00301.00303.005620017005300
2016-07-15308.00308.00301.00301.0011220034289300
2016-07-14297.00306.00296.00306.0018710056519000
2016-07-13299.00300.00297.00298.006420019176900
2016-07-12299.00299.00297.00299.004040012058200
2016-07-11299.00299.00296.00297.006850020371100
2016-07-08295.00297.00292.00292.006780019968600
2016-07-07295.00297.00293.00294.00314009269900
2016-07-06296.00299.00293.00295.005170015267300
2016-07-05297.00298.00296.00298.00325009670900
2016-07-04297.00298.00294.00297.004140012285500
2016-07-01295.00296.00293.00294.003470010219100
2016-06-30295.00297.00292.00293.005010014744700
2016-06-29288.00296.00288.00293.006460018891100
2016-06-28281.00290.00281.00288.006530018741400
2016-06-27287.00294.00283.00283.0012580035991700
2016-06-24291.00293.00278.00280.0010830030626800
2016-06-23288.00290.00286.00290.004070011737500
2016-06-22290.00290.00287.00289.00331009557400
2016-06-21285.00290.00284.00290.003510010145200
2016-06-20283.00287.00283.00285.00329009381600
2016-06-17282.00285.00279.00279.006090017132400
2016-06-16286.00288.00280.00280.003960011178900
2016-06-15285.00286.00284.00285.00292008316600
2016-06-14287.00289.00283.00284.004050011539700
2016-06-13291.00291.00287.00287.005060014633100
2016-06-10291.00293.00290.00291.005800016880800
2016-06-09291.00294.00291.00292.003640010638200
2016-06-08292.00293.00290.00293.004980014496100
2016-06-07292.00295.00290.00292.00307008955400
2016-06-06290.00294.00290.00291.004140012075800
2016-06-03293.00297.00293.00294.00335009865400
2016-06-02297.00297.00294.00294.00241007125600
2016-06-01298.00298.00295.00297.00333009890200
2016-05-31297.00298.00296.00297.00299008886500
2016-05-30298.00299.00297.00297.00292008688500
2016-05-27296.00299.00296.00298.00163004847300
2016-05-26299.00300.00296.00296.00309009208300
2016-05-25298.00298.00295.00298.005340015881300
2016-05-24295.00297.00295.00296.00193005704300
2016-05-23295.00297.00294.00295.004220012456500
2016-05-20295.00296.00294.00296.00232006848900
2016-05-19295.00296.00293.00296.003930011587100
2016-05-18294.00295.00292.00295.00334009815100
2016-05-17295.00296.00292.00293.007440021868500
2016-05-16297.00297.00292.00292.0012390036539900
2016-05-13295.00295.00290.00292.0016850049304900
2016-05-12276.00280.00275.00280.00266007404600
2016-05-11277.00279.00275.00277.00297008229900
2016-05-10275.00277.00273.00277.006070016707300
2016-05-09277.00277.00274.00274.00124003410100
2016-05-06277.00277.00273.00274.004410012102200
2016-05-02276.00277.00275.00276.003800010488500
2016-04-28282.00283.00278.00280.004170011691600
2016-04-27279.00282.00279.00281.00337009441900
2016-04-26284.00284.00277.00278.0010330028871500
2016-04-25285.00285.00283.00284.00185005251900
2016-04-22281.00284.00281.00284.00268007576400
2016-04-21285.00285.00280.00284.004860013718000
2016-04-20283.00285.00281.00282.00230006499100
2016-04-19283.00284.00280.00282.004160011731800
2016-04-18276.00283.00275.00281.005030013987800
2016-04-15283.00286.00282.00283.004510012785100
2016-04-14277.00283.00277.00283.006940019429900
2016-04-13277.00278.00275.00276.00269007433900
2016-04-12273.00277.00273.00275.00257007081900
2016-04-11274.00274.00272.00272.00286007812300
2016-04-08272.00275.00272.00274.006550017926300
2016-04-07276.00279.00274.00275.003760010375100
2016-04-06278.00279.00273.00278.005160014275300
2016-04-05282.00282.00278.00279.007210020189000
2016-04-04281.00284.00281.00284.00315008905200
2016-04-01286.00286.00280.00280.005880016650700
2016-03-31290.00290.00285.00287.004060011654400
2016-03-30287.00290.00287.00288.00319009189600
2016-03-29286.00292.00286.00291.005780016747800
2016-03-28289.00294.00289.00294.0012100035305300
2016-03-25289.00290.00288.00288.004910014180600
2016-03-24289.00291.00287.00288.007030020306500
2016-03-23293.00293.00288.00289.004930014285200
2016-03-22292.00292.00288.00292.004660013536800
2016-03-18289.00290.00286.00288.004230012202800
2016-03-17294.00295.00289.00290.007010020457000
2016-03-16293.00295.00292.00292.00320009376100
2016-03-15293.00296.00293.00293.005250015444200
2016-03-14292.00293.00290.00293.005240015287200
2016-03-11286.00292.00286.00290.007600021877900
2016-03-10287.00290.00287.00289.003570010301400
2016-03-09285.00287.00283.00286.003880011075200
2016-03-08286.00288.00283.00284.004910014018200
2016-03-07288.00288.00285.00286.005720016364600
2016-03-04280.00285.00280.00285.005620015895200
2016-03-03279.00282.00278.00282.007090019879500
2016-03-02282.00282.00277.00278.007410020669500
2016-03-01277.00278.00275.00277.005710015818600
2016-02-29281.00282.00278.00278.006540018288600
2016-02-26281.00283.00280.00280.00260007314600
2016-02-25278.00282.00278.00281.004940013824600
2016-02-24278.00282.00276.00276.008340023184100
2016-02-23282.00284.00278.00278.006410017922200
2016-02-22284.00284.00279.00282.005200014615400
2016-02-19283.00283.00278.00282.006420017995100
2016-02-18285.00288.00284.00286.005690016263900
2016-02-17281.00284.00279.00281.007160020131200
2016-02-16281.00285.00279.00280.008880025046200
2016-02-15280.00284.00277.00284.007460020947600
2016-02-12273.00277.00267.00267.0015900043301200
2016-02-10288.00289.00280.00283.0015620044366100
2016-02-09293.00293.00287.00290.0012810037202000
2016-02-08290.00297.00286.00297.008840025796300
2016-02-05292.00296.00288.00291.0015300044719100
2016-02-04300.00301.00295.00296.0010140030189200
2016-02-03302.00304.00300.00303.005710017233100
2016-02-02307.00307.00304.00306.005630017204000
2016-02-01304.00307.00303.00307.0010230031215700
2016-01-29298.00301.00294.00300.007660022733800
2016-01-28298.00300.00295.00300.00332009907400
2016-01-27298.00299.00294.00297.006170018309000
2016-01-26293.00294.00290.00290.003700010789800
2016-01-25296.00296.00290.00295.005240015410100
2016-01-22283.00292.00282.00292.008740025064400
2016-01-21283.00286.00278.00278.0010770030408000
2016-01-20290.00291.00286.00287.0013300038343400
2016-01-19292.00293.00290.00290.005650016452800
2016-01-18291.00293.00291.00292.008780025606300
2016-01-15300.00300.00295.00296.006340018843900
2016-01-14296.00297.00292.00297.0011770034673700
2016-01-13295.00299.00295.00299.0012090035944500
2016-01-12300.00300.00292.00293.0012790037887800
2016-01-08299.00302.00297.00301.0010070030206700
2016-01-07303.00304.00298.00299.0012180036565100
2016-01-06305.00305.00301.00302.005660017143300
2016-01-05302.00304.00301.00303.006910020899800
2016-01-04307.00307.00303.00303.006570020030800
2015-12-30306.00308.00306.00307.003700011357900
2015-12-29304.00307.00303.00305.004690014312400
2015-12-28300.00304.00300.00304.003840011604200
2015-12-25301.00302.00300.00300.009370028187500
2015-12-24301.00303.00300.00302.007400022301900
2015-12-22302.00302.00300.00300.006710020184000
2015-12-21301.00303.00300.00302.005710017200100
2015-12-18303.00305.00301.00302.0011100033589600
2015-12-17304.00305.00302.00303.0011340034369500
2015-12-16301.00303.00301.00302.006690020186100
2015-12-15306.00306.00300.00301.009160027793200
2015-12-14300.00303.00298.00303.0012690038132400
2015-12-11301.00304.00301.00303.0012520037818900
2015-12-10304.00304.00303.00303.008980027243800
2015-12-09306.00306.00304.00304.007860023948600
2015-12-08308.00309.00306.00306.0010010030754700
2015-12-07310.00310.00308.00308.0010320031897000
2015-12-04308.00312.00307.00308.009750030111100
2015-12-03309.00310.00308.00310.009960030766900
2015-12-02313.00313.00309.00309.007600023605500
2015-12-01314.00314.00309.00311.0011230034923500

   ※ 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