[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 
2017-11-171072.001076.001052.001058.0031850003385647000
2017-11-161049.001062.001045.001058.0026770002821438000
2017-11-151061.001063.001045.001045.0034220003596210000
2017-11-141070.001072.001060.001061.0032870003501236000
2017-11-131105.001105.001071.001072.0028160003046325000
2017-11-101118.001141.001104.001105.0041590004637104000
2017-11-091145.001148.001112.001121.0071730008092221000
2017-11-081178.001188.001171.001184.0027880003290645000
2017-11-071156.001176.001149.001176.0023950002790781000
2017-11-061170.001170.001156.001157.0017280002006930000
2017-11-021161.001169.001154.001168.0019490002267552000
2017-11-011155.001161.001149.001158.0017460002018713000
2017-10-311158.001158.001147.001148.0023560002711860000
2017-10-301166.001166.001158.001161.0021960002551189000
2017-10-271170.001184.001165.001177.0017750002088788000
2017-10-261165.001172.001155.001158.0011230001301064000
2017-10-251180.001181.001158.001161.0017650002057458000
2017-10-241165.001174.001163.001173.0017840002084240000
2017-10-231154.001161.001151.001157.0016210001874726000
2017-10-201145.001151.001143.001149.0012550001441629000
2017-10-191150.001155.001145.001148.0017800002047121000
2017-10-181139.001148.001139.001146.0015820001810081000
2017-10-171138.001143.001135.001140.0015530001769520000
2017-10-161123.001135.001122.001133.0013540001532101000
2017-10-131115.001123.001108.001118.0024560002741142000
2017-10-121109.001119.001106.001115.0016630001851615000
2017-10-111108.001116.001105.001112.0012190001354558000
2017-10-101112.001114.001105.001113.0016710001856999000
2017-10-061119.001120.001111.001116.0016310001820029000
2017-10-051118.001127.001118.001122.0011610001303120000
2017-10-041130.001133.001118.001122.0013000001460051000
2017-10-031123.001129.001121.001129.0014240001604046000
2017-10-021119.001120.001114.001118.0011390001272564000
2017-09-291110.001118.001108.001116.0019320002152512000
2017-09-281108.001111.001106.001111.0019690002183728000
2017-09-271123.001123.001105.001107.0015440001710619000
2017-09-261124.001132.001121.001126.0016110001815000000
2017-09-251132.001133.001126.001128.0012800001444818000
2017-09-221130.001131.001119.001125.0018320002060482000
2017-09-211115.001136.001115.001123.0022970002581883000
2017-09-201110.001115.001103.001107.0015630001732774000
2017-09-191098.001116.001093.001114.0020350002258451000
2017-09-151112.001112.001090.001090.0031850003484850000
2017-09-141118.001119.001106.001107.0013880001541226000
2017-09-131111.001117.001105.001117.0011850001318277000
2017-09-121113.001113.001102.001104.0010200001126312000
2017-09-111110.001114.001099.001102.0014260001574813000
2017-09-081105.001109.001093.001097.0026120002880702000
2017-09-071090.001105.001090.001103.0018130001994017000
2017-09-061092.001094.001084.001093.0017350001892521000
2017-09-051102.001102.001086.001087.0013050001422025000
2017-09-041100.001101.001087.001092.0011500001255328000
2017-09-011111.001112.001099.001106.0011490001268759000
2017-08-311100.001110.001098.001101.0016270001795479000
2017-08-301101.001104.001094.001101.0011430001257122000
2017-08-291090.001095.001087.001092.0012130001324079000
2017-08-281100.001104.001090.001098.0010490001150144000
2017-08-251097.001097.001089.001091.0011310001235698000
2017-08-241103.001109.001093.001093.0016030001760011000
2017-08-231118.001119.001103.001105.0016710001850703000
2017-08-221113.001122.001108.001110.0011310001258531000
2017-08-211108.001122.001105.001117.0018140002021822000
2017-08-181107.001109.001102.001105.0014580001611261000
2017-08-171122.001122.001115.001116.0011760001313411000
2017-08-161111.001125.001109.001122.0014240001595143000
2017-08-151118.001128.001114.001115.0018190002032752000
2017-08-141115.001133.001107.001110.0037750004217049000
2017-08-101147.001150.001112.001115.0044900005039391000
2017-08-091173.001177.001149.001151.0023850002754950000
2017-08-081175.001181.001173.001178.0012540001476891000
2017-08-071176.001182.001174.001174.0011320001331620000
2017-08-041175.001178.001165.001169.0011350001327234000
2017-08-031169.001174.001167.001170.0011430001337884000
2017-08-021179.001183.001168.001170.0013640001600329000
2017-08-011174.001180.001171.001176.0011260001324145000
2017-07-311179.001180.001166.001166.0020250002372858000
2017-07-281183.001186.001179.001182.0014610001727066000
2017-07-271197.001197.001182.001184.0021460002548837000
2017-07-261203.001203.001192.001198.0012720001521681000
2017-07-251204.001208.001198.001199.0014070001689981000
2017-07-241202.001207.001194.001201.0013930001671553000
2017-07-211209.001212.001203.001210.0015750001903440000
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

   ※ 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。 

Twitter