[7911 東証1部] 凸版印刷 日足 時系列データ

[7911 東証1部] 凸版印刷 (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-201211.001221.001209.001216.0012490001518467000
2017-07-191202.001213.001202.001208.009390001134600000
2017-07-181209.001211.001200.001203.0012230001472710000
2017-07-141216.001220.001211.001218.0015450001880233000
2017-07-131219.001222.001207.001212.0014050001705286000
2017-07-121223.001225.001209.001214.0011620001411561000
2017-07-111208.001224.001206.001223.0011680001422980000
2017-07-101215.001217.001208.001209.0015470001873169000
2017-07-071205.001214.001198.001201.0017270002077258000
2017-07-061221.001221.001207.001214.0016920002054158000
2017-07-051213.001220.001207.001217.0019270002337350000
2017-07-041239.001239.001217.001219.0013440001643770000
2017-07-031230.001233.001226.001229.008700001069751000
2017-06-301248.001251.001230.001232.0017680002187108000
2017-06-291249.001263.001247.001261.0014370001808666000
2017-06-281235.001243.001232.001239.0014560001802253000
2017-06-271241.001244.001236.001242.0014140001754890000
2017-06-261242.001248.001235.001235.0014220001761598000
2017-06-231254.001254.001242.001244.0014150001762320000
2017-06-221254.001257.001246.001253.0019200002404347000
2017-06-211250.001258.001247.001248.0013840001731253000
2017-06-201254.001263.001253.001258.0017580002212899000
2017-06-191235.001253.001233.001251.0013000001623544000
2017-06-161243.001246.001228.001232.0023870002947715000
2017-06-151232.001242.001225.001239.0019340002387039000
2017-06-141242.001245.001233.001237.0012780001581531000
2017-06-131237.001248.001236.001238.0011040001368896000
2017-06-121245.001247.001234.001240.0021150002621609000
2017-06-091241.001266.001239.001249.0040340005039673000
2017-06-081249.001249.001231.001232.0021860002702189000
2017-06-071238.001241.001226.001237.0015740001945126000
2017-06-061255.001256.001238.001240.0017250002144594000
2017-06-051258.001265.001255.001257.0011840001491942000
2017-06-021250.001258.001244.001256.0026870003364649000
2017-06-011220.001250.001220.001250.0022100002746246000
2017-05-311223.001225.001208.001220.0033320004053483000
2017-05-301222.001231.001219.001228.0012410001522002000
2017-05-291209.001229.001209.001226.009690001184963000
2017-05-261227.001229.001208.001209.0015200001845039000
2017-05-251219.001232.001219.001231.0023850002926086000
2017-05-241201.001226.001200.001226.0033360004065957000
2017-05-231169.001194.001168.001191.0020300002408901000
2017-05-221174.001174.001160.001171.0026340003077141000
2017-05-191178.001179.001147.001156.0037610004356693000
2017-05-181187.001193.001180.001190.0025280003002146000
2017-05-171207.001211.001197.001201.0020380002449701000
2017-05-161214.001221.001207.001220.0022520002737042000
2017-05-151200.001219.001196.001216.0032760003961701000
2017-05-121171.001180.001157.001165.0017000001985281000
2017-05-111175.001176.001163.001164.0016390001912382000
2017-05-101175.001187.001175.001178.0017940002115588000
2017-05-091171.001178.001170.001173.0020950002459705000
2017-05-081147.001179.001142.001176.0025490002975474000
2017-05-021135.001139.001130.001133.0021000002381303000
2017-05-011122.001127.001117.001125.0010560001186286000
2017-04-281118.001125.001118.001121.0016310001827775000
2017-04-271114.001122.001114.001120.0015600001746170000
2017-04-261117.001123.001114.001122.0015000001678713000
2017-04-251098.001109.001096.001107.0014020001547574000
2017-04-241104.001106.001095.001103.0012730001402043000
2017-04-211090.001093.001082.001088.0025160002735701000
2017-04-201091.001091.001083.001085.0018010001955991000
2017-04-191099.001101.001088.001091.0021020002297498000
2017-04-181104.001106.001091.001094.0013100001435016000
2017-04-171084.001093.001081.001092.00872000949910000
2017-04-141113.001114.001084.001088.0016520001814978000
2017-04-131103.001106.001094.001098.0012990001425697000
2017-04-121110.001111.001103.001108.0014380001592195000
2017-04-111115.001125.001114.001120.0011100001242679000
2017-04-101126.001131.001118.001122.0012210001371210000
2017-04-071120.001123.001106.001115.0028300003157439000
2017-04-061126.001126.001107.001109.0020790002315511000
2017-04-051139.001142.001129.001133.0014110001600635000
2017-04-041139.001145.001127.001135.0013930001581272000
2017-04-031141.001147.001139.001140.0011430001305471000
2017-03-311149.001153.001135.001135.0023560002692890000
2017-03-301144.001149.001136.001137.008870001012468000
2017-03-291155.001158.001146.001150.0010510001207751000
2017-03-281154.001164.001154.001158.0014210001647056000
2017-03-271149.001152.001139.001144.0013210001513350000
2017-03-241166.001175.001163.001164.0015470001804447000
2017-03-231165.001166.001155.001161.0011810001370984000
2017-03-221172.001186.001160.001161.0021200002480432000
2017-03-211176.001195.001174.001192.0020190002401377000
2017-03-171175.001188.001169.001184.0030940003657994000
2017-03-161166.001182.001161.001182.0017770002088875000
2017-03-151169.001180.001162.001177.0012940001520104000
2017-03-141176.001180.001170.001174.009320001094922000
2017-03-131174.001178.001169.001173.0011690001372230000
2017-03-101163.001174.001157.001171.0027960003263425000
2017-03-091160.001162.001151.001151.0015880001833908000
2017-03-081155.001162.001149.001153.0012560001448142000
2017-03-071161.001168.001158.001160.0015650001816584000
2017-03-061145.001160.001144.001157.0012590001453518000
2017-03-031154.001159.001147.001152.0015510001786221000
2017-03-021151.001159.001150.001150.0016050001849711000
2017-03-011132.001144.001130.001140.0013420001527414000
2017-02-281125.001140.001125.001132.0016290001846158000
2017-02-271121.001125.001113.001119.0013320001490979000
2017-02-241127.001139.001127.001128.009820001111119000
2017-02-231136.001136.001127.001133.0011440001294549000
2017-02-221137.001139.001129.001133.0012910001462436000
2017-02-211124.001136.001124.001136.00855000968514000
2017-02-201115.001130.001111.001129.009600001079072000
2017-02-171122.001126.001116.001121.0012190001366087000
2017-02-161137.001138.001127.001130.0012010001358849000
2017-02-151136.001141.001130.001137.0018770002133273000
2017-02-141137.001142.001122.001124.0019020002151487000
2017-02-131135.001140.001126.001133.0017110001937456000
2017-02-101106.001112.001098.001111.0021070002331643000
2017-02-091093.001099.001081.001086.0015070001636243000
2017-02-081097.001103.001092.001101.0015860001742737000
2017-02-071082.001097.001082.001093.0017500001910273000
2017-02-061102.001103.001085.001092.0013530001477429000
2017-02-031095.001099.001087.001097.0014740001613669000
2017-02-021108.001111.001086.001088.0022120002425478000
2017-02-011100.001106.001093.001104.0021640002381577000
2017-01-311108.001120.001105.001109.0017140001904982000
2017-01-301120.001121.001113.001120.0012520001399441000
2017-01-271130.001137.001120.001125.0020790002344606000
2017-01-261121.001128.001121.001124.0014550001634989000
2017-01-251115.001122.001106.001114.0015890001767672000
2017-01-241106.001110.001099.001101.0015760001739159000
2017-01-231110.001115.001106.001106.0014290001586020000
2017-01-201119.001131.001119.001129.0016690001881170000
2017-01-191124.001135.001124.001129.0013940001574868000
2017-01-181110.001123.001107.001117.0017620001963411000
2017-01-171136.001138.001113.001113.0018570002078968000
2017-01-161140.001146.001132.001133.0011960001359058000
2017-01-131133.001148.001131.001148.0020430002331143000
2017-01-121155.001155.001133.001137.0018870002149329000
2017-01-111153.001159.001148.001154.0019300002226411000
2017-01-101156.001161.001144.001144.0016030001840765000
2017-01-061159.001169.001154.001161.0019850002308667000
2017-01-051150.001162.001144.001159.0027000003114688000
2017-01-041128.001159.001127.001157.0027760003193266000
2016-12-301112.001120.001110.001116.0013000001450214000
2016-12-291125.001130.001110.001113.0023950002675008000
2016-12-281136.001141.001130.001137.0011160001269046000
2016-12-271139.001140.001131.001135.0018160002062713000
2016-12-261133.001141.001130.001138.0011450001300952000
2016-12-221123.001129.001118.001126.0014890001676585000
2016-12-211133.001138.001126.001127.0013540001530197000
2016-12-201128.001138.001126.001136.0014120001599942000
2016-12-191128.001131.001123.001131.0011800001330965000
2016-12-161130.001130.001119.001128.0019330002177613000
2016-12-151111.001124.001105.001120.0019220002149708000
2016-12-141119.001119.001108.001114.0018490002058190000
2016-12-131098.001119.001093.001119.0021090002344437000
2016-12-121095.001099.001091.001096.0042970004704933000
2016-12-091085.001095.001080.001093.0036750004001765000
2016-12-081079.001084.001067.001078.0027960003008961000
2016-12-071065.001066.001057.001062.0015160001609295000
2016-12-061063.001064.001045.001054.0026150002753087000
2016-12-051055.001059.001045.001052.0019440002042236000
2016-12-021053.001068.001053.001066.0017300001837211000
2016-12-011048.001069.001046.001059.0026080002764592000
2016-11-301041.001043.001033.001037.0024600002551894000
2016-11-291042.001050.001041.001047.0016690001746540000
2016-11-281035.001049.001035.001046.0015540001620725000
2016-11-251038.001045.001036.001042.0015350001596732000
2016-11-241031.001039.001025.001034.0018860001950693000
2016-11-221030.001030.001017.001026.0011630001192584000
2016-11-211015.001021.001009.001020.0015250001551570000
2016-11-181010.001011.001005.001008.0020100002027332000
2016-11-17992.001006.00985.001004.0020380002034164000
2016-11-16996.001002.00991.001001.0020430002036475000
2016-11-15991.00991.00980.00988.0019740001948587000
2016-11-14988.00998.00976.00995.0020360002024551000
2016-11-11991.00992.00970.00973.0022600002215353000
2016-11-10977.00984.00947.00982.0021750002127653000
2016-11-09976.00982.00923.00932.0029030002750659000
2016-11-08970.00973.00964.00970.0012900001250119000
2016-11-07968.00976.00964.00968.0014430001397079000
2016-11-04966.00969.00953.00962.0018530001779832000
2016-11-02976.00978.00968.00976.0014620001424454000
2016-11-01990.00991.00981.00988.0017130001688861000
2016-10-31992.00993.00985.00988.0013390001323846000
2016-10-28994.00997.00987.00994.0019090001893844000
2016-10-27992.00995.00985.00990.0011730001161235000
2016-10-26985.00995.00984.00993.0015230001509849000
2016-10-25988.00990.00982.00989.0013900001372384000
2016-10-24970.00989.00969.00989.0017920001762090000
2016-10-21964.00975.00959.00969.0014890001443684000
2016-10-20953.00963.00950.00963.0017770001704959000
2016-10-19951.00954.00946.00951.0016780001595159000
2016-10-18944.00960.00943.00957.0017370001655224000
2016-10-17933.00950.00933.00948.0019230001820125000
2016-10-14929.00935.00922.00932.0016830001563622000
2016-10-13938.00943.00932.00935.0011280001056597000
2016-10-12930.00944.00927.00937.0018560001740341000
2016-10-11941.00944.00935.00939.0012620001185790000
2016-10-07935.00940.00931.00938.0011600001084942000
2016-10-06937.00942.00935.00940.0012640001187589000
2016-10-05928.00937.00926.00936.0013440001254196000
2016-10-04927.00930.00921.00930.0017440001616324000
2016-10-03919.00925.00915.00920.0011170001028353000
2016-09-30915.00917.00904.00908.0018960001725839000
2016-09-29918.00925.00915.00923.0011670001075344000
2016-09-28913.00915.00904.00909.0011350001030892000
2016-09-27918.00929.00905.00929.0014370001323498000
2016-09-26926.00931.00918.00921.0011760001086173000
2016-09-23942.00943.00925.00927.0019370001803217000
2016-09-21930.00943.00911.00941.0017990001674432000
2016-09-20911.00930.00906.00929.0016380001513944000
2016-09-16922.00923.00916.00919.0013060001200786000
2016-09-15933.00933.00919.00923.0015120001398660000
2016-09-14930.00936.00927.00931.0011390001061312000
2016-09-13937.00940.00928.00935.00886000827329000
2016-09-12939.00942.00930.00935.0012640001181363000
2016-09-09954.00957.00942.00947.0025850002454874000
2016-09-08944.00950.00936.00948.0022810002154942000
2016-09-07938.00943.00932.00943.0015160001424627000
2016-09-06943.00949.00939.00948.0014210001343630000
2016-09-05945.00947.00937.00939.00940000883600000
2016-09-02933.00937.00927.00935.0015500001446499000
2016-09-01928.00938.00926.00937.0018420001721338000
2016-08-31913.00925.00905.00922.0015870001455358000
2016-08-30904.00909.00902.00907.0011810001070189000
2016-08-29909.00914.00904.00914.0014570001325412000
2016-08-26894.00899.00883.00889.0020070001787899000
2016-08-25899.00915.00898.00904.0021490001950266000
2016-08-24885.00896.00885.00894.00982000876947000
2016-08-23881.00891.00876.00885.0018170001606292000
2016-08-22883.00887.00876.00885.001112000981422000
2016-08-19884.00889.00873.00882.0023910002106773000
2016-08-18892.00896.00867.00872.0031770002796726000
2016-08-17879.00897.00878.00895.0022390001994013000
2016-08-16891.00895.00879.00879.0016880001492723000
2016-08-15890.00893.00880.00886.0013230001171649000
2016-08-12899.00919.00883.00891.0028610002571486000
2016-08-10890.00891.00872.00884.0015610001380947000
2016-08-09892.00901.00889.00896.0013730001229897000
2016-08-08889.00895.00881.00889.0015600001384247000
2016-08-05878.00886.00877.00879.0014480001274345000
2016-08-04882.00886.00868.00882.0018920001665021000
2016-08-03895.00901.00884.00886.0021020001877642000
2016-08-02909.00919.00909.00910.0015890001450255000
2016-08-01904.00924.00894.00924.0020580001886697000
2016-07-29908.00915.00890.00912.0029270002651644000
2016-07-28911.00912.00902.00908.0014670001331984000
2016-07-27920.00929.00915.00919.0022860002104016000
2016-07-26919.00919.00906.00910.0018700001703116000
2016-07-25921.00922.00913.00916.0016990001557945000
2016-07-22911.00918.00909.00916.0014920001363330000
2016-07-21940.00944.00922.00926.0013720001276013000
2016-07-20932.00936.00927.00934.0016010001491577000
2016-07-19920.00939.00913.00938.0022010002043757000
2016-07-15919.00921.00907.00911.0023840002175325000
2016-07-14917.00923.00913.00920.0025740002363548000

   ※ 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