[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 
2017-04-28342.00345.00340.00344.003260011200800
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
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

   ※ 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