[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 
2017-04-281118.001125.001118.001121.0016310001827775000
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
2016-07-13907.00912.00900.00902.0022830002065962000
2016-07-12887.00910.00882.00892.0026350002358331000
2016-07-11869.00887.00866.00879.0023060002027125000
2016-07-08870.00875.00853.00854.0032050002761555000
2016-07-07871.00871.00861.00869.0027010002341386000
2016-07-06862.00873.00853.00871.0027880002407967000
2016-07-05872.00876.00866.00874.0017860001555704000
2016-07-04871.00884.00868.00879.0014560001278080000
2016-07-01884.00888.00874.00879.0016490001450644000
2016-06-30896.00898.00878.00878.0022300001968886000
2016-06-29888.00893.00877.00890.0018820001668235000
2016-06-28870.00886.00862.00876.0020950001833030000
2016-06-27873.00881.00866.00879.0018480001615124000
2016-06-24923.00926.00846.00853.0035760003118317000
2016-06-23924.00926.00911.00915.0017740001624256000
2016-06-22921.00926.00914.00919.0012240001125978000
2016-06-21915.00924.00907.00921.0018700001714998000
2016-06-20927.00931.00920.00921.0023990002216387000
2016-06-17928.00936.00912.00912.0028260002597312000
2016-06-16938.00941.00916.00917.0024400002255278000
2016-06-15929.00945.00929.00938.0016870001581658000
2016-06-14939.00945.00928.00935.0022170002071792000
2016-06-13957.00958.00938.00939.0019510001842735000
2016-06-10974.00977.00963.00969.0026970002618495000
2016-06-09972.00983.00970.00979.0013740001343089000
2016-06-08978.00982.00966.00982.0013690001335929000
2016-06-07973.00977.00969.00974.0011960001165439000
2016-06-06962.00971.00951.00971.0017770001713591000
2016-06-03975.00977.00967.00976.0010930001063789000
2016-06-02986.00986.00964.00970.0018020001751305000
2016-06-01997.001000.00985.00990.0020140001994093000
2016-05-31999.001009.00993.001002.0037600003768086000
2016-05-301005.001010.00997.001005.0012540001258827000
2016-05-271002.001002.00992.00995.0010310001026606000
2016-05-261010.001013.00996.00997.0016220001624766000
2016-05-251002.001003.00997.001001.0019900001990534000
2016-05-24985.00986.00977.00983.0025250002479296000
2016-05-23999.00999.00977.00990.0019930001968762000
2016-05-20994.001008.00992.001008.0023160002322943000
2016-05-19998.001000.00983.00993.0021170002098922000
2016-05-18986.001001.00982.00990.0024350002409903000
2016-05-17971.00989.00956.00986.0025040002455178000
2016-05-16966.00973.00959.00965.0021860002113075000
2016-05-13961.00961.00942.00944.0019550001861254000
2016-05-12936.00944.00932.00944.0012180001143801000
2016-05-11954.00958.00944.00947.0013150001249614000
2016-05-10929.00946.00924.00943.0021260001994788000
2016-05-09935.00937.00924.00925.0011100001029825000
2016-05-06925.00933.00916.00927.0022000002033072000
2016-05-02917.00930.00912.00920.0017790001632357000
2016-04-28987.00993.00922.00947.0026070002500901000
2016-04-27985.00989.00976.00977.0013000001272737000
2016-04-26985.00985.00973.00978.0017120001673961000
2016-04-25987.00989.00977.00981.0018920001857348000
2016-04-22980.00990.00973.00988.0016060001579430000

   ※ 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