[7913 東証1部] 図書印刷 日足 時系列データ

[7913 東証1部] 図書印刷 (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-17531.00531.00527.00531.00100005304000
2017-08-16530.00530.00528.00528.0070003700000
2017-08-15529.00530.00529.00530.0080004235000
2017-08-14532.00532.00525.00529.003000015881000
2017-08-10530.00536.00525.00532.002800014858000
2017-08-09536.00536.00523.00531.004500023761000
2017-08-08538.00538.00532.00535.00170009075000
2017-08-07537.00538.00527.00538.003400018143000
2017-08-04533.00535.00527.00535.003800020148000
2017-08-03538.00540.00533.00540.002700014506000
2017-08-02545.00545.00540.00545.003300017891000
2017-08-01545.00545.00543.00544.00120006529000
2017-07-31540.00545.00538.00544.005700030889000
2017-07-28537.00539.00534.00539.004800025748000
2017-07-27533.00536.00531.00536.003800020302000
2017-07-26530.00532.00528.00532.00150007954000
2017-07-25537.00537.00530.00531.002400012763000
2017-07-24533.00537.00532.00537.004900026203000
2017-07-21530.00534.00529.00534.005200027657000
2017-07-20517.00530.00516.00529.009700050801000
2017-07-19510.00517.00509.00516.004800024720000
2017-07-18509.00509.00505.00509.002600013209000
2017-07-14505.00508.00505.00508.00170008614000
2017-07-13508.00508.00505.00506.00150007600000
2017-07-12505.00510.00505.00508.002500012688000
2017-07-11505.00508.00504.00506.00110005567000
2017-07-10503.00508.00498.00505.002100010575000
2017-07-07502.00504.00501.00501.00140007026000
2017-07-06507.00507.00502.00504.002200011091000
2017-07-05513.00513.00506.00507.003700018840000
2017-07-04507.00510.00504.00509.002000010146000
2017-07-03506.00509.00504.00506.002400012153000
2017-06-30515.00515.00494.00509.007500038121000
2017-06-29513.00515.00512.00515.004000020564000
2017-06-28512.00513.00508.00508.00224000114516000
2017-06-27512.00512.00510.00511.0017000087012000
2017-06-26511.00511.00508.00510.002800014285000
2017-06-23509.00509.00505.00507.003200016201000
2017-06-22509.00510.00506.00507.005600028470000
2017-06-21506.00509.00506.00506.002400012169000
2017-06-20507.00507.00504.00506.004700023786000
2017-06-19509.00509.00505.00506.00190009634000
2017-06-16506.00506.00503.00505.00170008588000
2017-06-15508.00509.00508.00508.002400012202000
2017-06-14507.00510.00507.00507.004300021855000
2017-06-13505.00508.00505.00505.002100010623000
2017-06-12509.00510.00507.00507.004400022352000
2017-06-09510.00517.00508.00509.006700034240000
2017-06-08515.00517.00514.00516.002800014436000
2017-06-07514.00515.00511.00515.006800034941000
2017-06-06517.00519.00515.00516.003500018086000
2017-06-05518.00519.00515.00516.006600034133000
2017-06-02519.00523.00517.00518.006600034293000
2017-06-01507.00518.00507.00518.005800029800000
2017-05-31518.00518.00507.00507.006300032083000
2017-05-30517.00517.00511.00516.0013900071708000
2017-05-29519.00519.00516.00517.002200011397000
2017-05-26508.00522.00508.00519.009200047535000
2017-05-25503.00514.00503.00514.007000035585000
2017-05-24510.00510.00505.00506.003300016750000
2017-05-23500.00513.00500.00513.006600033395000
2017-05-22501.00502.00496.00500.005100025467000
2017-05-19503.00505.00502.00504.003600018137000
2017-05-18500.00510.00492.00507.009900049520000
2017-05-17502.00504.00489.00503.006600032876000
2017-05-16499.00503.00496.00503.004600022973000
2017-05-15512.00512.00498.00500.009700048746000
2017-05-12516.00519.00513.00519.004900025313000
2017-05-11516.00518.00507.00515.004900025127000
2017-05-10519.00519.00517.00517.003600018645000
2017-05-09513.00520.00513.00518.007900040772000
2017-05-08507.00514.00507.00513.005500028066000
2017-05-02503.00505.00503.00505.002700013615000
2017-05-01503.00505.00503.00503.004700023675000
2017-04-28504.00505.00503.00503.002400012094000
2017-04-27505.00505.00503.00504.006000030235000
2017-04-26502.00504.00500.00502.009000045203000
2017-04-25499.00502.00497.00502.003300016520000
2017-04-24500.00501.00497.00499.002700013482000
2017-04-21494.00496.00492.00495.002800013824000
2017-04-20485.00491.00482.00486.003800018470000
2017-04-19483.00492.00483.00485.0012800062248000
2017-04-18480.00481.00478.00478.002100010058000
2017-04-17483.00488.00479.00480.002500012060000
2017-04-14482.00484.00478.00480.004000019246000
2017-04-13482.00488.00481.00484.006200030027000
2017-04-12488.00488.00480.00484.006800033008000
2017-04-11490.00493.00485.00488.005100024918000
2017-04-10500.00501.00488.00491.006200030511000
2017-04-07492.00498.00490.00495.003800018733000
2017-04-06506.00506.00491.00491.006400031894000
2017-04-05508.00510.00507.00508.004300021866000
2017-04-04513.00513.00509.00510.002700013772000
2017-04-03509.00518.00509.00513.002800014390000
2017-03-31518.00522.00508.00511.006200031910000
2017-03-30521.00521.00511.00515.004600023796000
2017-03-29514.00520.00512.00520.006200032055000
2017-03-28509.00514.00507.00513.008200041900000
2017-03-27511.00511.00506.00507.005100025872000
2017-03-24511.00515.00506.00508.008700044267000
2017-03-23516.00521.00509.00516.009800050309000
2017-03-22518.00525.00517.00520.0012000062375000
2017-03-21549.00549.00526.00530.0014000075203000
2017-03-17510.00552.00504.00552.00315000165580000
2017-03-16509.00510.00504.00510.006100031008000
2017-03-15504.00510.00504.00509.004100020795000
2017-03-14509.00509.00502.00508.004900024815000
2017-03-13499.00508.00499.00508.007100035840000
2017-03-10500.00501.00498.00501.006200031000000
2017-03-09498.00507.00495.00501.0010200051212000
2017-03-08495.00499.00493.00497.008700043190000
2017-03-07490.00495.00488.00494.005800028526000
2017-03-06488.00491.00486.00490.007000034257000
2017-03-03486.00488.00484.00488.006800033059000
2017-03-02487.00489.00483.00487.008400040895000
2017-03-01482.00486.00480.00485.005800028070000
2017-02-28483.00483.00476.00478.0013000062323000
2017-02-27479.00483.00475.00480.006400030694000
2017-02-24478.00482.00478.00481.005700027363000
2017-02-23480.00482.00475.00479.002300011021000
2017-02-22480.00480.00474.00476.002400011437000
2017-02-21478.00480.00478.00480.00130006235000
2017-02-20480.00482.00478.00482.00120005763000
2017-02-17474.00482.00473.00480.006800032505000
2017-02-16477.00478.00471.00471.003400016117000
2017-02-15478.00479.00471.00478.007100033754000
2017-02-14467.00473.00461.00473.004800022509000
2017-02-13462.00465.00459.00462.005800026801000
2017-02-10453.00458.00453.00457.003200014556000
2017-02-09457.00457.00451.00452.004800021743000
2017-02-08459.00463.00451.00455.009800044823000
2017-02-07462.00467.00459.00462.007700035638000
2017-02-06463.00465.00459.00462.006000027676000
2017-02-03461.00467.00459.00461.0012700058747000
2017-02-02466.00470.00461.00461.007200033509000
2017-02-01470.00470.00465.00466.007500035033000
2017-01-31470.00473.00469.00471.006600031086000
2017-01-30467.00471.00467.00469.004800022516000
2017-01-27468.00470.00466.00467.004400020585000
2017-01-26467.00471.00466.00468.004900022953000
2017-01-25472.00473.00463.00465.005800027073000
2017-01-24464.00469.00463.00469.003500016324000
2017-01-23468.00469.00461.00462.005900027440000
2017-01-20470.00473.00467.00468.006800031948000
2017-01-19472.00473.00467.00470.005900027755000
2017-01-18477.00477.00471.00472.004100019425000
2017-01-17476.00478.00474.00477.007400035218000
2017-01-16485.00485.00478.00478.005600026998000
2017-01-13485.00488.00484.00486.006600032046000
2017-01-12490.00490.00483.00485.0010000048548000
2017-01-11503.00503.00486.00488.00271000135466000
2017-01-10499.00508.00490.00497.00301000150276000
2017-01-06494.00498.00491.00498.008000039596000
2017-01-05498.00498.00490.00494.006600032632000
2017-01-04495.00495.00489.00495.00254000125571000
2016-12-30484.00490.00484.00489.006000029270000
2016-12-29486.00487.00483.00486.006400031093000
2016-12-28493.00495.00488.00488.006000029464000
2016-12-27495.00495.00491.00493.002800013796000
2016-12-26494.00497.00493.00493.007100035070000
2016-12-22474.00488.00472.00488.0017500084281000
2016-12-21471.00473.00468.00472.009300043841000
2016-12-20470.00476.00465.00472.0014400067921000
2016-12-19469.00470.00464.00470.007300034185000
2016-12-16477.00477.00467.00469.0011600054680000
2016-12-15476.00482.00475.00477.0015000071845000
2016-12-14475.00478.00473.00476.0015800075040000
2016-12-13472.00475.00468.00473.009800046230000
2016-12-12470.00476.00468.00473.0012500058950000
2016-12-09469.00469.00466.00469.008100037925000
2016-12-08470.00475.00466.00469.0013900065379000
2016-12-07465.00470.00461.00466.0010500048885000
2016-12-06467.00467.00462.00465.0010900050676000
2016-12-05472.00472.00458.00462.00236000110605000
2016-12-02470.00470.00468.00470.00395000185540000
2016-12-01471.00472.00467.00468.0014100066260000
2016-11-30463.00469.00461.00468.0015000069904000
2016-11-29462.00464.00458.00458.009900045581000
2016-11-28461.00461.00457.00460.003500016098000
2016-11-25456.00465.00456.00460.0016500075890000
2016-11-24457.00459.00454.00456.006500029667000
2016-11-22458.00458.00453.00458.006800030983000
2016-11-21458.00461.00456.00458.003500016037000
2016-11-18458.00460.00448.00454.0010100046065000
2016-11-17460.00464.00455.00456.008700040021000
2016-11-16460.00463.00457.00460.006700030850000
2016-11-15461.00463.00454.00459.005000022933000
2016-11-14453.00461.00452.00461.007100032519000
2016-11-11451.00452.00430.00446.0016600074011000
2016-11-10450.00453.00445.00450.0010800048647000
2016-11-09452.00454.00421.00446.0022600099096000
2016-11-08460.00461.00453.00456.008000036574000
2016-11-07461.00465.00453.00456.008400038422000
2016-11-04460.00469.00456.00456.009000041501000
2016-11-02466.00466.00458.00462.0010500048583000
2016-11-01475.00475.00464.00466.0011100052041000
2016-10-31472.00481.00470.00475.0017700083973000
2016-10-28469.00478.00469.00478.00581000276368000
2016-10-27470.00473.00465.00469.0014500068075000
2016-10-26465.00468.00461.00466.0012800059482000
2016-10-25463.00468.00456.00461.0020000092284000
2016-10-24465.00467.00458.00463.006200028623000
2016-10-21465.00465.00461.00464.005800026889000
2016-10-20464.00467.00462.00465.005700026489000
2016-10-19457.00465.00457.00463.0010800049742000
2016-10-18456.00460.00453.00455.006800031030000
2016-10-17450.00455.00449.00453.008900040221000
2016-10-14448.00453.00446.00450.009800044104000
2016-10-13449.00451.00444.00448.0012300055092000
2016-10-12449.00458.00447.00449.008600038896000
2016-10-11459.00459.00449.00454.0010500047652000
2016-10-07458.00463.00458.00459.004300019785000
2016-10-06465.00465.00458.00459.004000018473000
2016-10-05468.00469.00463.00465.006300029342000
2016-10-04464.00471.00462.00469.004600021476000
2016-10-03460.00463.00455.00461.006200028497000
2016-09-30468.00469.00455.00459.0010500048429000
2016-09-29489.00489.00472.00474.0016700079984000
2016-09-28485.00487.00484.00484.003300015988000
2016-09-27489.00494.00486.00491.0013100064285000
2016-09-26496.00497.00490.00490.004500022185000
2016-09-23485.00499.00479.00495.008500041841000
2016-09-21480.00483.00473.00483.0010100048311000
2016-09-20477.00487.00471.00476.007800037314000
2016-09-16498.00508.00478.00478.0011000054197000
2016-09-15504.00506.00492.00498.004500022498000
2016-09-14517.00517.00503.00504.007200036559000
2016-09-13531.00531.00517.00519.009300048324000
2016-09-12534.00534.00528.00531.003000015932000
2016-09-09543.00543.00534.00534.004300023185000
2016-09-08534.00544.00512.00540.0011300059958000
2016-09-07531.00539.00531.00535.004500024047000
2016-09-06529.00535.00528.00530.004300022842000
2016-09-05524.00526.00523.00525.00150007865000
2016-09-02523.00524.00520.00524.002500013075000
2016-09-01527.00527.00516.00523.002600013544000
2016-08-31510.00521.00507.00521.005300027361000
2016-08-30522.00522.00505.00513.007600038837000
2016-08-29525.00525.00517.00520.004400022942000
2016-08-26529.00529.00522.00523.008800046233000
2016-08-25500.00539.00500.00535.00477000247561000
2016-08-24491.00497.00483.00493.003800018681000
2016-08-23493.00496.00480.00483.005700027871000
2016-08-22485.00495.00485.00489.005500026990000
2016-08-19478.00486.00475.00486.003100014883000
2016-08-18477.00484.00463.00470.004900023278000
2016-08-17470.00487.00463.00483.007200034148000
2016-08-16473.00473.00466.00470.002600012198000
2016-08-15485.00485.00469.00472.005300025248000
2016-08-12488.00489.00485.00488.004200020464000

   ※ 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