[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 
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
2016-07-14327.00335.00325.00326.0013800045305000
2016-07-13326.00329.00319.00320.006100019769000
2016-07-12324.00328.00320.00323.007400024040000
2016-07-11330.00330.00324.00324.008600028224000
2016-07-08319.00319.00311.00315.004200013252000
2016-07-07319.00321.00316.00317.003300010508000
2016-07-06316.00322.00316.00319.006300020060000
2016-07-05319.00321.00317.00317.00140004458000
2016-07-04316.00323.00314.00319.003400010818000
2016-07-01319.00319.00312.00316.003300010403000
2016-06-30321.00321.00312.00314.003300010455000
2016-06-29310.00316.00310.00315.00230007224000
2016-06-28306.00312.00302.00306.004700014407000
2016-06-27310.00318.00303.00308.005700017560000
2016-06-24315.00315.00299.00301.005200015797000
2016-06-23316.00319.00315.00317.00210006644000
2016-06-22322.00322.00314.00316.00240007604000
2016-06-21313.00325.00313.00322.00250007997000
2016-06-20319.00320.00310.00313.004100012884000
2016-06-17305.00314.00305.00314.007100022067000
2016-06-16317.00317.00303.00304.006700020657000
2016-06-15312.00322.00312.00320.003400010816000
2016-06-14323.00324.00316.00317.00200006417000
2016-06-13329.00329.00323.00323.005800018860000
2016-06-10335.00335.00328.00331.0010500035002000
2016-06-09334.00334.00332.00333.00170005662000
2016-06-08327.00334.00327.00334.003600011925000
2016-06-07328.00330.00326.00327.00270008863000
2016-06-06325.00330.00325.00330.003200010526000
2016-06-03325.00328.00322.00326.00160005192000
2016-06-02332.00332.00326.00327.004700015466000
2016-06-01333.00334.00326.00331.00190006305000
2016-05-31331.00334.00325.00334.009300030914000
2016-05-30329.00333.00329.00331.00120003978000
2016-05-27332.00332.00327.00329.003100010218000
2016-05-26330.00333.00329.00333.00150004976000
2016-05-25332.00334.00320.00330.003400011178000
2016-05-24331.00331.00327.00329.00180005935000
2016-05-23335.00335.00331.00332.00180005972000
2016-05-20332.00335.00332.00335.00250008353000
2016-05-19336.00336.00330.00334.003300011013000
2016-05-18333.00334.00327.00334.00250008307000
2016-05-17332.00332.00331.00332.00220007293000
2016-05-16329.00333.00322.00329.00290009542000
2016-05-13337.00337.00330.00330.0013200044068000
2016-05-12316.00323.00316.00321.004600014730000
2016-05-11320.00321.00316.00317.00260008284000
2016-05-10316.00320.00315.00318.007400023459000
2016-05-09317.00317.00313.00313.00130004077000
2016-05-06320.00320.00305.00313.005100015820000
2016-05-02316.00319.00314.00314.007500023636000
2016-04-28332.00333.00323.00323.005000016443000
2016-04-27322.00329.00322.00329.005700018497000
2016-04-26330.00333.00325.00330.00240007902000
2016-04-25333.00334.00330.00333.00250008303000
2016-04-22332.00334.00329.00333.003800012610000
2016-04-21330.00336.00328.00332.005800019224000
2016-04-20329.00330.00325.00326.003900012743000
2016-04-19334.00335.00321.00326.006700021884000
2016-04-18324.00326.00321.00324.003200010357000
2016-04-15338.00338.00331.00331.00290009661000
2016-04-14331.00332.00327.00331.004200013856000
2016-04-13322.00327.00322.00326.00260008452000
2016-04-12324.00328.00322.00322.00280009092000
2016-04-11328.00328.00324.00324.005300017282000
2016-04-08314.00331.00314.00324.005400017443000
2016-04-07316.00324.00316.00319.00300009618000
2016-04-06320.00320.00316.00316.00300009513000
2016-04-05327.00327.00316.00316.003400010866000
2016-04-04322.00328.00319.00327.006500021086000
2016-04-01343.00343.00316.00319.0013100042541000
2016-03-31342.00344.00338.00338.005000017039000
2016-03-30341.00342.00339.00340.005600019053000
2016-03-29336.00341.00334.00341.004800016238000
2016-03-28342.00342.00338.00342.005800019736000
2016-03-25341.00341.00334.00337.00230007750000
2016-03-24342.00342.00337.00338.003700012533000
2016-03-23344.00344.00340.00340.00280009542000
2016-03-22342.00344.00340.00342.007500025648000
2016-03-18338.00342.00333.00335.006200020864000
2016-03-17344.00344.00339.00342.00270009213000
2016-03-16336.00342.00336.00339.003300011195000
2016-03-15340.00343.00335.00336.005800019592000
2016-03-14341.00343.00337.00340.009800033387000
2016-03-11332.00340.00329.00340.0022400074754000
2016-03-10330.00333.00328.00332.006500021508000
2016-03-09324.00331.00324.00327.003600011819000
2016-03-08324.00331.00322.00329.006200020273000
2016-03-07326.00330.00321.00327.003700012037000
2016-03-04327.00327.00321.00326.005900019201000
2016-03-03326.00326.00323.00326.003300010728000
2016-03-02322.00325.00321.00324.005300017146000
2016-03-01321.00327.00320.00321.00290009386000
2016-02-29334.00334.00321.00323.006000019678000
2016-02-26324.00334.00324.00328.006000019597000
2016-02-25327.00334.00323.00324.005500017917000
2016-02-24330.00331.00318.00319.008000025987000
2016-02-23333.00334.00325.00327.003700012166000
2016-02-22334.00338.00331.00338.003900013072000
2016-02-19331.00335.00324.00334.005200017261000
2016-02-18332.00337.00331.00336.004600015374000
2016-02-17325.00332.00321.00332.004100013469000
2016-02-16322.00327.00314.00321.005800018719000
2016-02-15320.00331.00311.00330.003500011305000
2016-02-12311.00326.00308.00312.0011700036926000
2016-02-10345.00345.00320.00326.0010000033020000
2016-02-09332.00345.00332.00338.009100030820000
2016-02-08323.00345.00323.00344.0017400058716000
2016-02-05308.00331.00308.00318.007800024776000
2016-02-04313.00315.00311.00315.006000018821000
2016-02-03316.00316.00307.00313.004200013077000
2016-02-02313.00320.00313.00317.00240007594000
2016-02-01317.00322.00310.00318.008900028105000
2016-01-29313.00320.00312.00316.006900021774000
2016-01-28314.00318.00311.00314.004400013832000
2016-01-27318.00319.00314.00315.004600014565000
2016-01-26307.00311.00305.00310.003500010805000
2016-01-25317.00317.00310.00315.003300010338000
2016-01-22298.00310.00297.00310.004800014602000
2016-01-21300.00304.00290.00290.008000023749000
2016-01-20307.00311.00301.00303.006700020422000
2016-01-19318.00318.00307.00307.00270008379000
2016-01-18299.00320.00299.00312.005900018132000
2016-01-15315.00322.00315.00318.004400014014000
2016-01-14311.00321.00309.00315.009500029836000
2016-01-13315.00321.00313.00319.006900021865000
2016-01-12324.00325.00315.00315.005600017850000
2016-01-08315.00324.00315.00323.008700027907000
2016-01-07325.00325.00316.00316.005900018883000
2016-01-06330.00330.00322.00325.004700015278000
2016-01-05325.00330.00325.00326.00300009806000
2016-01-04331.00334.00327.00328.00290009533000
2015-12-30332.00336.00328.00335.005900019639000
2015-12-29320.00327.00320.00326.005200016893000
2015-12-28318.00323.00316.00323.003300010568000
2015-12-25321.00323.00313.00313.008300026309000
2015-12-24327.00328.00323.00325.004000012991000
2015-12-22333.00333.00325.00327.005400017791000
2015-12-21326.00332.00326.00328.004100013425000
2015-12-18334.00338.00327.00327.0010300034213000
2015-12-17337.00338.00333.00334.007800026140000
2015-12-16329.00330.00325.00330.007500024600000
2015-12-15330.00333.00328.00328.006200020464000
2015-12-14330.00332.00325.00329.003900012811000
2015-12-11344.00344.00330.00332.0022000074961000
2015-12-10334.00335.00329.00329.0016100053321000
2015-12-09343.00344.00338.00342.007200024560000
2015-12-08345.00345.00338.00343.006000020536000
2015-12-07350.00350.00345.00346.006000020814000
2015-12-04344.00346.00342.00345.009400032338000
2015-12-03351.00352.00349.00350.006300022049000
2015-12-02357.00358.00349.00354.008800031071000
2015-12-01352.00359.00348.00358.009700034383000
2015-11-30350.00359.00349.00350.008400029721000
2015-11-27356.00357.00351.00355.005300018772000
2015-11-26358.00360.00355.00355.008200029259000

   ※ 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