[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 
2017-03-22518.00525.00517.00520.0012000062375000
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
2016-08-10486.00489.00483.00485.002400011672000
2016-08-09486.00491.00482.00489.006500031630000
2016-08-08475.00490.00474.00488.008200039535000
2016-08-05474.00477.00472.00474.002200010433000
2016-08-04471.00480.00465.00477.0010500049512000
2016-08-03490.00490.00471.00471.006200029733000
2016-08-02500.00500.00491.00495.00160007901000
2016-08-01498.00502.00498.00500.00110005495000
2016-07-29491.00500.00490.00497.006300031178000
2016-07-28490.00493.00489.00491.002300011287000
2016-07-27498.00498.00492.00492.003200015817000
2016-07-26496.00497.00490.00490.002200010837000
2016-07-25494.00497.00490.00492.008600042515000
2016-07-22493.00494.00488.00493.002900014236000
2016-07-21499.00499.00488.00492.004600022639000
2016-07-20492.00496.00489.00496.004700023112000
2016-07-19494.00503.00486.00489.009300045757000
2016-07-15497.00497.00487.00494.005900029030000
2016-07-14485.00506.00485.00492.0017500086101000
2016-07-13474.00474.00467.00469.003300015503000
2016-07-12470.00477.00466.00474.008800041605000
2016-07-11462.00466.00457.00462.00270000124705000
2016-07-08452.00462.00452.00462.006600030298000
2016-07-07468.00472.00454.00458.00310000144122000
2016-07-06470.00476.00459.00475.0020900098266000
2016-07-05469.00476.00459.00462.00250000117105000
2016-07-04498.00498.00464.00469.0017700085929000
2016-07-01502.00504.00493.00498.004900024363000
2016-06-30494.00501.00493.00498.004100020371000
2016-06-29490.00492.00482.00489.008700042567000
2016-06-28479.00493.00475.00485.0010000048529000
2016-06-27470.00495.00470.00485.005400026000000
2016-06-24490.00491.00460.00472.007200034164000
2016-06-23490.00491.00487.00490.002300011263000
2016-06-22485.00490.00483.00490.003100015125000
2016-06-21486.00489.00486.00488.00140006831000
2016-06-20488.00496.00487.00491.003200015720000
2016-06-17480.00494.00480.00488.005500026669000
2016-06-16488.00489.00480.00480.004400021233000
2016-06-15487.00494.00486.00491.005100024988000
2016-06-14490.00494.00484.00490.008900043473000
2016-06-13496.00502.00494.00494.006800033799000
2016-06-10500.00500.00496.00498.009100045436000
2016-06-09506.00508.00501.00504.003100015650000
2016-06-08505.00506.00499.00504.004200021121000
2016-06-07518.00518.00506.00507.004700024026000
2016-06-06529.00529.00515.00518.006800035442000
2016-06-03545.00550.00531.00535.008300044673000
2016-06-02543.00560.00543.00546.008600047189000
2016-06-01550.00558.00544.00546.0017800097917000
2016-05-31570.00572.00548.00548.00439000243543000
2016-05-30575.00576.00568.00570.0010700061178000
2016-05-27573.00578.00569.00577.005800033313000
2016-05-26573.00575.00563.00568.007700043865000
2016-05-25575.00578.00565.00572.006700038340000
2016-05-24573.00576.00566.00575.005100029197000
2016-05-23573.00578.00567.00577.006500037272000
2016-05-20570.00575.00565.00573.004600026276000
2016-05-19566.00572.00562.00571.005100028977000
2016-05-18574.00574.00557.00566.006600037344000
2016-05-17580.00584.00574.00575.008100046858000
2016-05-16563.00585.00563.00582.008500049075000
2016-05-13570.00576.00568.00573.0015300087524000
2016-05-12560.00564.00550.00564.006200034727000
2016-05-11551.00568.00542.00561.008200045696000
2016-05-10566.00571.00539.00541.0012300068111000
2016-05-09546.00570.00546.00567.0010900061209000
2016-05-06535.00548.00531.00544.008800047395000
2016-05-02553.00556.00529.00530.0011600062518000
2016-04-28558.00564.00556.00559.0012000067320000
2016-04-27553.00560.00553.00554.009900055032000
2016-04-26550.00550.00547.00550.009500052191000
2016-04-25554.00554.00545.00545.002700014838000
2016-04-22551.00554.00544.00551.004300023665000
2016-04-21547.00552.00543.00552.006600036199000
2016-04-20550.00550.00543.00546.002500013656000
2016-04-19542.00549.00539.00549.005900032128000
2016-04-18544.00547.00543.00547.00120006544000
2016-04-15547.00550.00546.00548.002400013147000
2016-04-14550.00553.00543.00550.005800031807000
2016-04-13549.00549.00542.00547.003900021318000
2016-04-12549.00551.00545.00550.002000010977000
2016-04-11549.00551.00546.00549.002100011519000
2016-04-08545.00552.00544.00549.006600036203000
2016-04-07551.00551.00546.00548.004000021993000
2016-04-06544.00549.00537.00548.005300028858000
2016-04-05552.00552.00540.00544.005700031117000
2016-04-04548.00553.00537.00553.008800048236000
2016-04-01553.00553.00533.00545.0011000059789000
2016-03-31553.00553.00548.00548.004800026403000
2016-03-30553.00553.00547.00549.004300023646000
2016-03-29545.00555.00544.00553.009800053855000
2016-03-28542.00544.00535.00544.003200017289000
2016-03-25539.00539.00526.00539.005100027228000
2016-03-24527.00538.00527.00532.003400018128000
2016-03-23544.00544.00523.00534.003800020402000
2016-03-22540.00546.00539.00543.009800053135000
2016-03-18532.00537.00531.00537.006300033663000
2016-03-17532.00536.00529.00532.004500023982000
2016-03-16538.00538.00532.00532.003700019814000
2016-03-15526.00538.00512.00538.0013000068758000

   ※ 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