[7914 東証1部] 共同印刷 日足 時系列データ

[7914 東証1部] 共同印刷 (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-21387.00391.00387.00391.004100015987000
2017-07-20391.00393.00390.00390.006100023875000
2017-07-19385.00392.00385.00390.004100015964000
2017-07-18388.00389.00386.00387.004400017037000
2017-07-14384.00390.00384.00386.004700018166000
2017-07-13385.00386.00384.00385.003800014641000
2017-07-12385.00387.00383.00385.005300020401000
2017-07-11381.00388.00381.00385.006700025700000
2017-07-10382.00382.00376.00381.005700021688000
2017-07-07380.00382.00379.00379.008800033420000
2017-07-06377.00378.00376.00377.004700017717000
2017-07-05380.00381.00376.00379.005900022334000
2017-07-04383.00383.00379.00379.004800018280000
2017-07-03382.00384.00381.00383.002800010709000
2017-06-30390.00392.00382.00382.0010200039365000
2017-06-29389.00394.00389.00392.005500021548000
2017-06-28397.00398.00388.00389.004200016444000
2017-06-27391.00396.00390.00394.006000023575000
2017-06-26387.00397.00387.00390.004100016025000
2017-06-23390.00392.00389.00390.003700014439000
2017-06-22388.00390.00388.00390.00210008175000
2017-06-21393.00393.00388.00388.004900019097000
2017-06-20391.00398.00389.00391.0012900050707000
2017-06-19386.00389.00382.00388.006000023194000
2017-06-16376.00388.00375.00388.009100034763000
2017-06-15375.00380.00375.00378.003800014374000
2017-06-14378.00380.00376.00377.004600017384000
2017-06-13382.00383.00378.00378.004700017836000
2017-06-12381.00383.00379.00382.003800014473000
2017-06-09382.00382.00379.00380.008500032385000
2017-06-08386.00388.00384.00385.005500021204000
2017-06-07385.00388.00383.00386.006400024682000
2017-06-06391.00394.00386.00386.008400032670000
2017-06-05387.00394.00387.00391.007200028174000
2017-06-02382.00389.00382.00388.007100027441000
2017-06-01382.00388.00379.00382.0013200050716000
2017-05-31383.00384.00379.00379.0012000045714000
2017-05-30381.00384.00380.00383.004300016438000
2017-05-29383.00383.00380.00381.003200012202000
2017-05-26381.00383.00381.00382.002700010308000
2017-05-25383.00385.00382.00382.005300020295000
2017-05-24386.00386.00383.00383.003500013434000
2017-05-23386.00386.00384.00384.007100027287000
2017-05-22387.00387.00384.00386.006000023118000
2017-05-19392.00392.00386.00387.006600025597000
2017-05-18388.00391.00381.00389.0020500079299000
2017-05-17391.00392.00386.00391.005600021810000
2017-05-16388.00392.00388.00390.0012200047494000
2017-05-15388.00390.00386.00390.005300020599000
2017-05-12388.00388.00385.00388.008400032513000
2017-05-11385.00389.00383.00388.008700033662000
2017-05-10387.00388.00384.00385.008300032045000
2017-05-09389.00389.00386.00388.005800022452000
2017-05-08376.00390.00376.00389.0014200054518000
2017-05-02369.00373.00367.00372.005400020067000
2017-05-01370.00370.00365.00367.00190006969000
2017-04-28372.00373.00369.00369.00250009263000
2017-04-27367.00373.00367.00372.007200026608000
2017-04-26370.00372.00366.00366.007200026561000
2017-04-25364.00368.00364.00367.005000018334000
2017-04-24364.00365.00359.00361.003800013779000
2017-04-21357.00362.00357.00359.004600016547000
2017-04-20356.00360.00355.00357.005000017835000
2017-04-19357.00362.00355.00356.005200018601000
2017-04-18358.00361.00353.00355.006900024571000
2017-04-17345.00355.00345.00354.003000010574000
2017-04-14350.00352.00346.00348.005100017821000
2017-04-13345.00354.00340.00352.0016700058109000
2017-04-12366.00366.00335.00353.007800027514000
2017-04-11361.00369.00361.00365.004600016822000
2017-04-10369.00369.00365.00365.004000014703000
2017-04-07364.00367.00361.00366.004900017879000
2017-04-06364.00364.00357.00360.008000028839000
2017-04-05370.00370.00363.00363.003600013181000
2017-04-04372.00374.00366.00370.006400023689000
2017-04-03363.00374.00358.00373.0010900040209000
2017-03-31383.00383.00361.00362.0016900062934000
2017-03-30373.00379.00373.00379.005300019994000
2017-03-29374.00377.00368.00374.008800032842000
2017-03-28371.00378.00371.00378.009200034544000
2017-03-27373.00374.00364.00370.007900029234000
2017-03-24376.00379.00374.00376.004500016944000
2017-03-23371.00377.00371.00374.006300023562000
2017-03-22379.00381.00373.00375.007400027883000
2017-03-21379.00381.00377.00380.005500020882000
2017-03-17379.00381.00376.00381.007200027285000
2017-03-16376.00380.00376.00379.004700017792000
2017-03-15380.00380.00376.00376.006700025283000
2017-03-14378.00383.00377.00380.008200031184000
2017-03-13383.00383.00380.00380.004200015993000
2017-03-10385.00385.00378.00384.0012900049492000
2017-03-09380.00381.00377.00378.004100015508000
2017-03-08381.00382.00378.00381.008600032694000
2017-03-07387.00387.00382.00383.006000023001000
2017-03-06388.00389.00387.00387.004700018223000
2017-03-03388.00389.00387.00387.002800010857000
2017-03-02392.00392.00386.00387.007700029870000
2017-03-01389.00392.00384.00392.007100027619000
2017-02-28383.00389.00383.00386.008400032425000
2017-02-27385.00386.00380.00384.008200031468000
2017-02-24385.00389.00384.00385.006500025093000
2017-02-23386.00389.00386.00387.004500017404000
2017-02-22388.00388.00385.00388.008600033243000
2017-02-21388.00389.00386.00388.003700014367000
2017-02-20391.00391.00383.00384.0011700045066000
2017-02-17389.00395.00388.00394.006500025495000
2017-02-16392.00396.00390.00392.005900023157000
2017-02-15395.00396.00392.00394.009800038621000
2017-02-14389.00394.00386.00394.0012800049967000
2017-02-13390.00390.00385.00386.003900015101000
2017-02-10383.00386.00382.00384.007500028792000
2017-02-09383.00383.00378.00380.0010300039179000
2017-02-08398.00398.00378.00383.0016800064889000
2017-02-07405.00405.00400.00401.009700039066000
2017-02-06402.00408.00398.00407.006100024597000
2017-02-03400.00404.00400.00400.0013700054963000
2017-02-02402.00405.00398.00398.008900035722000
2017-02-01398.00407.00396.00402.0010400041691000
2017-01-31397.00403.00397.00400.007600030397000
2017-01-30406.00406.00400.00401.006200024946000
2017-01-27404.00408.00401.00406.0013100053119000
2017-01-26402.00405.00401.00402.0010400041837000
2017-01-25402.00404.00401.00401.006500026113000
2017-01-24400.00405.00399.00402.0010800043296000
2017-01-23399.00405.00399.00401.008600034584000
2017-01-20402.00404.00396.00399.0011400045540000
2017-01-19406.00407.00397.00405.00280000112713000
2017-01-18404.00406.00400.00406.0017800071856000
2017-01-17414.00414.00405.00410.007400030326000
2017-01-16432.00432.00416.00419.0010800045473000
2017-01-13422.00432.00422.00432.00290000124044000
2017-01-12422.00425.00414.00421.0018200076735000
2017-01-11415.00425.00409.00422.00289000120984000
2017-01-10410.00419.00402.00411.00389000159575000
2017-01-06401.00409.00401.00409.0013500054958000
2017-01-05402.00409.00402.00405.0010400042130000
2017-01-04404.00409.00402.00406.0021300086488000
2016-12-30403.00404.00398.00400.008100032509000
2016-12-29398.00402.00395.00402.0013200052812000
2016-12-28398.00402.00391.00400.0010400041418000
2016-12-27399.00403.00397.00398.009500037961000
2016-12-26401.00403.00399.00400.007000028060000
2016-12-22398.00401.00397.00399.008400033538000
2016-12-21403.00405.00396.00402.0010800043402000
2016-12-20400.00402.00395.00402.008000031950000
2016-12-19396.00400.00393.00400.0011500045691000
2016-12-16399.00403.00396.00399.0018300073148000
2016-12-15402.00402.00396.00396.005200020698000
2016-12-14405.00406.00393.00401.0019100076342000
2016-12-13385.00405.00385.00405.0012300048523000
2016-12-12395.00395.00384.00393.0018100070454000
2016-12-09395.00395.00391.00395.0016300064194000
2016-12-08393.00394.00388.00394.008800034498000
2016-12-07390.00392.00387.00391.008400032734000
2016-12-06390.00394.00387.00387.0015200059249000
2016-12-05385.00389.00379.00386.009100034929000
2016-12-02389.00390.00380.00388.0011100042867000
2016-12-01383.00392.00383.00390.0012100046982000
2016-11-30384.00384.00380.00382.004200016070000
2016-11-29386.00386.00383.00384.007600029232000
2016-11-28383.00386.00378.00386.006600025265000
2016-11-25384.00385.00380.00382.007900030233000
2016-11-24386.00386.00381.00384.003500013420000
2016-11-22389.00392.00383.00384.0011600044873000
2016-11-21374.00389.00372.00389.0016700063688000
2016-11-18370.00372.00366.00371.008700032228000
2016-11-17366.00369.00365.00369.0010100037131000
2016-11-16358.00368.00358.00366.0014000050995000
2016-11-15360.00362.00358.00359.009800035208000
2016-11-14354.00363.00353.00360.0012500045016000
2016-11-11354.00356.00347.00354.009400033165000
2016-11-10360.00361.00354.00354.0016200057883000
2016-11-09354.00356.00333.00350.0014900051443000
2016-11-08350.00351.00346.00350.004000013956000
2016-11-07342.00351.00342.00350.0010400036151000
2016-11-04345.00349.00337.00340.0011000037735000
2016-11-02350.00351.00345.00349.0011500040051000
2016-11-01356.00358.00353.00355.009400033413000
2016-10-31352.00358.00348.00356.0012900045709000
2016-10-28349.00352.00346.00352.00298000104598000
2016-10-27347.00350.00346.00349.0010100035166000
2016-10-26344.00348.00344.00346.009800033886000
2016-10-25346.00348.00341.00344.0010600036524000
2016-10-24349.00351.00347.00347.004500015689000
2016-10-21352.00352.00349.00350.003400011896000
2016-10-20350.00352.00347.00352.007000024483000
2016-10-19347.00351.00347.00349.007200025166000
2016-10-18343.00346.00341.00345.005500018906000
2016-10-17348.00348.00342.00342.003800013088000
2016-10-14343.00349.00343.00346.005000017317000
2016-10-13346.00349.00345.00346.008900030836000
2016-10-12342.00351.00339.00341.00317000109116000
2016-10-11339.00341.00333.00334.006600022276000
2016-10-07335.00339.00335.00339.004500015174000
2016-10-06336.00339.00336.00337.005200017534000
2016-10-05334.00336.00331.00334.005300017694000
2016-10-04332.00335.00331.00334.007100023654000
2016-10-03331.00334.00331.00332.00240007981000
2016-09-30330.00335.00327.00331.008200027218000
2016-09-29322.00332.00322.00331.008700028602000
2016-09-28321.00323.00321.00322.00270008691000
2016-09-27320.00325.00316.00325.0010200032745000
2016-09-26324.00324.00321.00321.00300009656000
2016-09-23326.00327.00323.00324.007400024014000
2016-09-21320.00326.00320.00325.006800021993000
2016-09-20326.00328.00319.00320.007600024496000
2016-09-16323.00326.00322.00326.00300009751000
2016-09-15329.00329.00322.00323.00270008766000
2016-09-14329.00329.00325.00329.00300009851000
2016-09-13327.00329.00327.00328.003900012800000
2016-09-12323.00326.00323.00326.00270008750000
2016-09-09333.00333.00322.00323.0012100039842000
2016-09-08336.00336.00333.00335.00210007014000
2016-09-07329.00336.00329.00335.005800019324000
2016-09-06332.00332.00329.00332.00200006619000
2016-09-05332.00333.00330.00332.003700012259000
2016-09-02329.00331.00326.00330.005100016747000
2016-09-01324.00328.00324.00327.005700018559000
2016-08-31320.00324.00317.00321.007600024292000
2016-08-30321.00321.00318.00320.00160005111000
2016-08-29321.00322.00317.00321.00310009929000
2016-08-26318.00319.00311.00319.003200010097000
2016-08-25316.00319.00313.00317.003700011700000
2016-08-24321.00321.00317.00317.00110003503000
2016-08-23317.00323.00316.00316.005400017196000
2016-08-22319.00323.00317.00320.003200010245000
2016-08-19317.00317.00314.00314.00210006617000
2016-08-18314.00316.00312.00312.003200010028000
2016-08-17316.00323.00316.00320.003300010530000
2016-08-16332.00332.00320.00320.005400017464000
2016-08-15329.00332.00329.00332.00200006606000
2016-08-12329.00331.00327.00330.005400017798000
2016-08-10329.00329.00325.00326.003900012759000
2016-08-09328.00328.00323.00326.003900012667000
2016-08-08320.00329.00319.00329.005400017501000
2016-08-05311.00315.00310.00313.004800015031000
2016-08-04313.00319.00305.00310.008000025014000
2016-08-03317.00322.00314.00315.00300009503000
2016-08-02327.00327.00323.00324.00170005522000
2016-08-01328.00330.00321.00327.003100010105000
2016-07-29331.00333.00327.00330.005700018849000
2016-07-28328.00332.00328.00330.003700012204000
2016-07-27332.00332.00329.00330.003500011595000
2016-07-26328.00330.00327.00330.003700012165000
2016-07-25322.00329.00322.00328.003800012417000
2016-07-22320.00325.00320.00322.00200006452000
2016-07-21324.00326.00324.00325.00300009738000
2016-07-20326.00326.00320.00325.004400014260000
2016-07-19325.00327.00324.00327.00300009778000
2016-07-15326.00327.00323.00325.005400017604000

   ※ 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