[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 
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
2016-04-21988.00988.00977.00984.0015390001511670000
2016-04-20974.00979.00966.00969.0012640001228048000
2016-04-19964.00974.00963.00970.0016880001635149000
2016-04-18942.00955.00942.00949.0014660001391135000
2016-04-15962.00973.00960.00968.0015500001499961000
2016-04-14953.00973.00950.00972.0027250002627192000
2016-04-13934.00946.00931.00944.0021010001977018000
2016-04-12907.00925.00906.00922.0016260001496182000
2016-04-11910.00918.00897.00911.0014630001326409000
2016-04-08890.00923.00883.00911.0028980002624491000
2016-04-07892.00906.00889.00899.0023500002107719000
2016-04-06900.00904.00889.00891.0025590002285044000
2016-04-05914.00915.00896.00898.0030300002732546000
2016-04-04918.00931.00910.00920.0023830002191871000
2016-04-01939.00939.00910.00915.0042450003897699000
2016-03-31965.00965.00943.00944.0024170002299637000
2016-03-30964.00970.00956.00962.0021440002066887000
2016-03-29969.00973.00952.00959.0025920002491683000
2016-03-28978.00988.00976.00986.0014240001398460000
2016-03-25992.00995.00979.00981.0010720001054937000
2016-03-24971.00994.00969.00989.0020700002040360000
2016-03-23976.00980.00969.00969.0015660001523441000
2016-03-22969.00987.00963.00978.0028230002754179000
2016-03-18953.00957.00944.00949.0018490001755517000
2016-03-17964.00970.00951.00955.0022760002186542000
2016-03-16968.00978.00966.00970.0013290001291619000
2016-03-15984.00988.00971.00973.0017400001700980000
2016-03-14978.00988.00971.00984.0022350002195812000
2016-03-11958.00976.00954.00968.0027490002643363000
2016-03-10961.00978.00961.00973.0017720001722639000
2016-03-09954.00957.00942.00950.0019180001819574000
2016-03-08970.00977.00951.00961.0028370002730444000
2016-03-071000.001000.00983.00986.0011060001092172000
2016-03-041000.001001.00985.00999.0018000001789168000
2016-03-03982.001012.00982.001003.0023340002334602000
2016-03-02970.00992.00963.00983.0028730002816266000
2016-03-01953.00963.00946.00959.0023860002279671000
2016-02-29973.00982.00953.00953.0017730001706115000
2016-02-26974.00984.00966.00967.0017810001729482000
2016-02-25957.00974.00957.00972.0018490001791725000
2016-02-24951.00964.00946.00957.0018790001796706000
2016-02-23971.00980.00959.00962.0018800001813861000
2016-02-22958.00981.00957.00972.0017880001740138000
2016-02-19967.00980.00952.00969.0022450002165454000
2016-02-18998.001001.00980.00982.0018170001795536000
2016-02-17976.00989.00960.00976.0022470002188005000
2016-02-16973.001001.00966.00983.0019900001963503000
2016-02-15981.001010.00968.001000.0037150003689586000
2016-02-12923.00964.00923.00934.0054220005085671000
2016-02-10973.00981.00941.00956.0032430003104103000
2016-02-09999.001002.00972.00980.0030700003020100000
2016-02-081004.001033.001000.001028.0022540002299585000
2016-02-051009.001018.001001.001013.0015250001538816000
2016-02-041018.001029.001013.001021.0016680001702801000
2016-02-031036.001042.001021.001033.0020680002131979000
2016-02-021046.001063.001040.001061.0020320002145325000
2016-02-011048.001057.001042.001053.0017530001841732000
2016-01-291029.001044.00999.001040.0030560003136843000
2016-01-281008.001024.00997.001014.0020230002054257000
2016-01-271002.001014.00998.001012.0014020001412842000
2016-01-26986.00996.00979.00985.0015790001557309000
2016-01-251003.001014.00992.001007.0020310002040872000
2016-01-22979.00996.00962.00995.0022880002244941000
2016-01-21976.00988.00947.00948.0029970002904166000
2016-01-201003.001003.00967.00967.0034840003402459000
2016-01-19999.001004.00987.00995.0015010001492191000
2016-01-18989.001000.00979.00995.0018790001860985000
2016-01-151023.001025.001000.001005.0026980002723915000
2016-01-141013.001017.00991.001009.0026140002625656000
2016-01-131021.001039.001015.001032.0035600003667121000
2016-01-121040.001044.001018.001020.0028480002924219000
2016-01-081041.001063.001041.001046.0030960003247076000
2016-01-071072.001077.001052.001055.0025290002681613000
2016-01-061083.001091.001063.001073.0019860002129927000
2016-01-051085.001092.001076.001081.0023910002590836000
2016-01-041112.001118.001088.001090.0020780002282509000
2015-12-301122.001127.001117.001119.0012020001348143000
2015-12-291105.001124.001103.001122.0010990001228690000
2015-12-281112.001116.001098.001109.009770001080965000
2015-12-251111.001116.001103.001108.009540001057221000
2015-12-241122.001129.001107.001111.0017780001986904000
2015-12-221095.001112.001093.001107.0028560003154786000
2015-12-211124.001125.001092.001108.0049890005524342000
2015-12-181083.001114.001064.001064.0035300003818718000
2015-12-171075.001081.001066.001075.0032550003501150000
2015-12-161065.001076.001061.001069.0022830002439033000
2015-12-151073.001081.001051.001051.0020100002135450000
2015-12-141059.001067.001050.001065.0020910002216498000
2015-12-111048.001086.001048.001079.0040070004252461000
2015-12-101082.001088.001076.001078.0018800002030511000
2015-12-091097.001101.001082.001086.0019250002095403000
2015-12-081105.001115.001098.001098.0010320001137495000
2015-12-071111.001118.001102.001105.0014030001555147000
2015-12-041104.001111.001093.001097.0019940002191822000
2015-12-031120.001130.001114.001126.0018690002103312000

   ※ 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