[7915 東証1部] 日本写真印刷 日足 時系列データ

[7915 東証1部] 日本写真印刷 (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-092829.002916.002782.002816.0010457002982647300
2016-12-082800.002820.002778.002809.005966001671713900
2016-12-072755.002795.002727.002756.004259001177310500
2016-12-062668.002799.002666.002755.0011670003203964800
2016-12-052680.002727.002574.002616.005740001513077700
2016-12-022542.002667.002526.002651.007954002069364800
2016-12-012468.002588.002457.002550.009326002373205800
2016-11-302389.002430.002381.002423.005091001221969500
2016-11-292420.002429.002380.002383.00221800530944000
2016-11-282410.002436.002389.002417.00269000648120400
2016-11-252428.002499.002419.002432.006573001615247800
2016-11-242399.002406.002355.002366.005609001331153300
2016-11-222389.002416.002368.002389.00403200963254700
2016-11-212448.002470.002389.002408.00412700994111600
2016-11-182518.002528.002441.002464.00277100684913300
2016-11-172546.002583.002455.002473.00364800907290200
2016-11-162540.002578.002532.002568.00180600462559900
2016-11-152464.002556.002464.002528.00270100682244300
2016-11-142459.002510.002439.002478.00355600881697300
2016-11-112593.002609.002432.002451.004845001220382100
2016-11-102499.002595.002490.002543.004029001022197600
2016-11-092589.002590.002320.002426.008863002157709100
2016-11-082450.002655.002450.002583.0014206003661791000
2016-11-072445.002513.002433.002483.00303900756307600
2016-11-042337.002459.002305.002444.005119001234860500
2016-11-022424.002440.002340.002355.004592001094149600
2016-11-012516.002521.002451.002462.00242700599419000
2016-10-312495.002550.002490.002543.00149800377828100
2016-10-282534.002534.002499.002509.00152700383437700
2016-10-272500.002518.002483.002509.00100900252447000
2016-10-262479.002490.002467.002478.0054900136113600
2016-10-252536.002536.002482.002492.0066000165251500
2016-10-242502.002514.002448.002503.00156600389239400
2016-10-212545.002545.002499.002500.0072900183177800
2016-10-202520.002538.002499.002514.00209300526221300
2016-10-192554.002574.002499.002504.00166300418354700
2016-10-182548.002563.002499.002550.00125300317059100
2016-10-172531.002591.002531.002558.0071600183284500
2016-10-142520.002548.002520.002546.0077300195972500
2016-10-132582.002586.002502.002534.00130700331415600
2016-10-122623.002655.002502.002557.005076001300924500
2016-10-112706.002762.002591.002638.005329001432143700
2016-10-072630.002671.002603.002671.00334900884587100
2016-10-062527.002631.002504.002625.004705001219545800
2016-10-052511.002533.002496.002518.00192600485372800
2016-10-042526.002540.002450.002489.00170800425451900
2016-10-032483.002517.002451.002514.00171700425538800
2016-09-302484.002493.002440.002488.00115500284736200
2016-09-292499.002542.002487.002516.00238500601895400
2016-09-282509.002509.002455.002491.00134400332549600
2016-09-272413.002582.002375.002515.004200001039042300
2016-09-262464.002464.002412.002420.00139900339367200
2016-09-232511.002511.002408.002438.00201200492296400
2016-09-212400.002513.002400.002510.00340300844520400
2016-09-202400.002412.002382.002400.00102200245270500
2016-09-162373.002475.002373.002423.00172600421106500
2016-09-152370.002404.002349.002370.00148100350735900
2016-09-142421.002448.002385.002392.00319600766621300
2016-09-132404.002477.002403.002469.00229400558510300
2016-09-122514.002547.002372.002383.006464001557551200
2016-09-092560.002589.002514.002517.00161400409853600
2016-09-082590.002604.002559.002575.00169800437469300
2016-09-072570.002575.002541.002568.00167400429173300
2016-09-062615.002619.002581.002591.00174600452862600
2016-09-052490.002624.002455.002615.009358002427717600
2016-09-022444.002491.002442.002480.00140300346877400
2016-09-012469.002498.002454.002471.00192300475456000
2016-08-312448.002504.002400.002494.004416001091458300
2016-08-302441.002506.002401.002424.00359100877562000
2016-08-292462.002513.002438.002482.00330300819349600
2016-08-262429.002433.002404.002415.00355100856213400
2016-08-252507.002507.002415.002429.004881001194448700
2016-08-242529.002536.002463.002470.004211001047976300
2016-08-232574.002574.002518.002529.004550001154085200
2016-08-222680.002680.002532.002579.004933001269907100
2016-08-192700.002789.002535.002669.0016779004472749100
2016-08-182434.002706.002415.002688.0024894006478951800
2016-08-172420.002471.002382.002426.0011460002781710800
2016-08-162351.002428.002317.002328.0011246002661530200
2016-08-152243.002254.002162.002201.00384200848096300
2016-08-122306.002321.002253.002274.005347001221612200
2016-08-102149.002358.002094.002356.0013486003067691100
2016-08-092242.002242.002170.002195.00385000846651000
2016-08-082035.002268.002028.002245.0017021003718220500
2016-08-052030.002044.002008.002011.00219700444055600
2016-08-042057.002075.002026.002039.00209700430569200
2016-08-032078.002086.002022.002052.00324900666633600
2016-08-022109.002144.002099.002105.00300000633901900
2016-08-012060.002148.002059.002121.005529001172931900
2016-07-292024.002050.001989.002044.00194800394057000
2016-07-282031.002037.002003.002025.00164600333131200
2016-07-271986.002049.001947.002021.00301300601245800
2016-07-262007.002017.001952.001975.00266100526477500
2016-07-252060.002063.001980.002005.00234300472014200
2016-07-222070.002102.002008.002059.005008001032703400
2016-07-211956.002135.001929.002105.008780001822090100
2016-07-201945.001961.001884.001928.00387200741160400
2016-07-191970.001993.001926.001948.00342000668155000
2016-07-151888.001974.001880.001953.007028001362242200
2016-07-141887.001901.001836.001865.00423700787906600
2016-07-131938.001969.001869.001886.00496600953126600
2016-07-121825.001918.001821.001912.006638001250973400
2016-07-111792.001820.001780.001809.00278000500517500
2016-07-081802.001823.001779.001781.00219100394418500
2016-07-071852.001860.001805.001811.00312700570166700
2016-07-061873.001874.001798.001812.00415700756249300
2016-07-051843.001871.001825.001860.00221500410323600
2016-07-041863.001883.001855.001867.00181300338973900
2016-07-011892.001906.001877.001883.00206300389747700
2016-06-301926.001945.001873.001873.00497200937976300
2016-06-291915.001946.001892.001913.00274100526620200
2016-06-281922.001929.001876.001920.00507200969270500
2016-06-272054.002067.001932.001940.007113001412613700
2016-06-242123.002124.001958.002035.005957001204448400
2016-06-232100.002117.002085.002091.00224100469925100
2016-06-222103.002134.002089.002101.00251100528899000
2016-06-212160.002176.002111.002143.00442600952271300
2016-06-202119.002213.002092.002118.004715001008985700
2016-06-172034.002128.002007.002119.006153001282283700
2016-06-162139.002139.002036.002041.005277001087344800
2016-06-152095.002169.002059.002158.009145001951199600
2016-06-142167.002176.002116.002116.005666001211805300
2016-06-132213.002225.002184.002211.00409800905887500
2016-06-102248.002267.002216.002253.004730001058404400
2016-06-092300.002309.002263.002274.00246200561260400
2016-06-082273.002284.002233.002262.00376800851267200
2016-06-072335.002359.002280.002292.00198900457081600
2016-06-062299.002346.002298.002312.00375800867838000
2016-06-032341.002390.002329.002357.00261000613671300
2016-06-022383.002384.002298.002356.006639001550750900
2016-06-012412.002445.002383.002393.004900001174317000
2016-05-312462.002501.002420.002471.005366001314207900
2016-05-302468.002524.002460.002506.00390500975960200
2016-05-272458.002468.002409.002460.004534001110805900
2016-05-262460.002464.002426.002450.004664001140990600
2016-05-252438.002459.002380.002431.005178001254175400
2016-05-242452.002454.002386.002388.007333001761851200
2016-05-232402.002491.002372.002485.007631001860905900
2016-05-202368.002402.002355.002387.004951001179300500
2016-05-192340.002483.002332.002389.0015399003687817500
2016-05-182156.002388.002151.002367.0027105006300828000
2016-05-172017.002220.002014.002195.0017229003693505800
2016-05-162118.002142.002013.002017.0020564004305037600
2016-05-132068.002068.002064.002068.0026979005579173500
2016-05-121646.001673.001626.001668.00327300539885000
2016-05-111684.001700.001657.001672.00450800756103600
2016-05-101663.001683.001639.001681.00355000592155800
2016-05-091694.001694.001644.001664.00365200606298700
2016-05-061731.001731.001644.001667.00469500785163700
2016-05-021746.001759.001727.001740.00327500570712300
2016-04-281799.001837.001760.001772.007394001330003500
2016-04-271789.001792.001736.001777.00240800425815700
2016-04-261799.001801.001746.001752.00258900456510200
2016-04-251779.001826.001762.001805.00442400797699300
2016-04-221748.001787.001733.001784.00375700661655100
2016-04-211744.001748.001712.001740.00276600480141500
2016-04-201736.001746.001702.001732.00408000704304000
2016-04-191699.001705.001676.001697.00178600302289300
2016-04-181652.001690.001648.001664.00350800583434500
2016-04-151692.001716.001674.001708.00200600341787100
2016-04-141680.001729.001667.001719.00265700454528200
2016-04-131653.001671.001621.001656.00229900379607300
2016-04-121575.001650.001575.001640.00190500309914700
2016-04-111601.001607.001547.001571.00215800338702300
2016-04-081541.001660.001541.001630.00420300678704200
2016-04-071554.001590.001534.001569.00172000268481500
2016-04-061541.001577.001534.001561.00262200408036000
2016-04-051594.001610.001538.001544.00301400470388600
2016-04-041653.001653.001580.001589.00329400528435500
2016-04-011641.001649.001587.001632.00577100935676700
2016-03-311653.001666.001640.001648.00234400387275700
2016-03-301695.001696.001643.001661.00234000388721400
2016-03-291699.001707.001674.001694.00175300296572900
2016-03-281705.001713.001693.001712.00203900347438300
2016-03-251700.001703.001671.001691.00202200341257900
2016-03-241719.001739.001695.001698.00257000437919600
2016-03-231795.001797.001726.001733.00234100408309300
2016-03-221764.001795.001759.001795.00182400324588900
2016-03-181775.001790.001747.001762.00272400479155100
2016-03-171815.001825.001767.001775.00297500532614600
2016-03-161791.001799.001777.001793.00156900280901600
2016-03-151819.001838.001790.001794.00169200305598100
2016-03-141840.001845.001802.001819.00248300451700600
2016-03-111768.001826.001768.001812.00265800478590400
2016-03-101800.001816.001785.001798.00200700361571300
2016-03-091826.001849.001771.001796.00261300470121300
2016-03-081889.001895.001832.001839.00290000536845300
2016-03-071924.001935.001876.001884.00295500559806000
2016-03-041848.001919.001835.001885.00438100824838600
2016-03-031814.001848.001797.001848.005786001056748600
2016-03-021755.001800.001739.001794.005681001007412200
2016-03-011748.001755.001701.001730.00275200475828300
2016-02-291730.001791.001723.001723.005964001048420900
2016-02-261707.001717.001690.001697.00383900653509200
2016-02-251700.001710.001682.001697.00206300350024600
2016-02-241680.001694.001645.001681.00422900706671500
2016-02-231742.001757.001693.001701.00325500557516700
2016-02-221709.001769.001691.001736.006478001126176200
2016-02-191785.001786.001660.001718.0016309002797476000
2016-02-182058.002089.002013.002064.00274700564259200
2016-02-172044.002094.002004.002044.00325100662440600
2016-02-162047.002141.002032.002082.00268500561097500
2016-02-152016.002096.002000.002085.00286300588922800
2016-02-122093.002093.001927.001976.007079001424333100
2016-02-102160.002255.002050.002154.0011160002390373600
2016-02-091966.001966.001845.001890.00328900619257300
2016-02-082024.002069.001995.002056.00238700484926600
2016-02-052043.002100.002013.002039.00259400532087000
2016-02-042070.002114.002054.002057.00133000275749800
2016-02-032160.002170.002088.002113.00319700677235100
2016-02-022236.002260.002211.002224.00145100323739000
2016-02-012180.002243.002159.002238.00208700462748400
2016-01-292071.002155.002054.002155.00326200685889400
2016-01-282148.002149.002055.002070.00360400748486700
2016-01-272173.002200.002142.002172.00157400340938000
2016-01-262153.002189.002107.002123.00218000467042600
2016-01-252240.002240.002190.002216.00161300356879000
2016-01-222101.002206.002093.002197.00225200486498600
2016-01-212100.002160.002064.002065.00330100699027000
2016-01-202249.002253.002130.002135.00357700776091500
2016-01-192180.002235.002170.002214.005204001144427400
2016-01-182093.002098.002054.002079.00184000382203800
2016-01-152169.002193.002094.002111.00280300599504100
2016-01-142093.002114.002065.002108.00195900410209000
2016-01-132129.002170.002129.002162.00192700415041400
2016-01-122147.002188.002112.002116.00364200779360200
2016-01-082160.002223.002160.002197.00311200682157600
2016-01-072198.002226.002166.002182.00305700669741700
2016-01-062250.002275.002175.002198.00369300814669500
2016-01-052245.002266.002208.002247.004633001035014000
2016-01-042301.002314.002258.002260.00296400675479600
2015-12-302371.002385.002307.002355.00191500450646100
2015-12-292374.002415.002351.002376.00305200727160000
2015-12-282303.002326.002270.002305.00245400564075800
2015-12-252309.002351.002291.002309.00190300439983800
2015-12-242374.002409.002318.002319.00180800423582100
2015-12-222351.002392.002351.002374.00166300394770800
2015-12-212395.002435.002330.002374.00343500812562200
2015-12-182536.002560.002399.002399.006606001618106300
2015-12-172540.002560.002523.002540.00298000755966200
2015-12-162638.002650.002483.002499.006012001518248400
2015-12-152701.002713.002570.002597.004759001240753200
2015-12-142674.002739.002655.002703.004021001085014600
2015-12-112698.002758.002679.002731.005207001419432300
2015-12-102650.002771.002643.002697.007083001920901100
2015-12-092608.002653.002605.002627.00256300672865500
2015-12-082629.002645.002602.002620.00239200627707600
2015-12-072651.002659.002600.002610.00202600531468600
2015-12-042650.002690.002604.002615.00317000833365000
2015-12-032797.002799.002691.002723.00321800879853800

   ※ 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