[7916 東証1部] 光村印刷 日足 時系列データ

[7916 東証1部] 光村印刷 (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-28266.00270.00266.00270.005000013431000
2017-03-27265.00269.00263.00268.006900018356000
2017-03-24267.00272.00267.00270.00230006202000
2017-03-23268.00272.00268.00268.004300011604000
2017-03-22273.00273.00270.00271.00240006495000
2017-03-21275.00275.00272.00273.00190005193000
2017-03-17278.00278.00274.00275.00330009089000
2017-03-16278.00278.00276.00277.00310008595000
2017-03-15280.00280.00277.00278.00260007226000
2017-03-14277.00279.00275.00279.005100014158000
2017-03-13278.00279.00277.00277.006600018343000
2017-03-10272.00278.00272.00278.0012800035304000
2017-03-09273.00274.00272.00273.004000010920000
2017-03-08270.00273.00270.00273.00260007058000
2017-03-07271.00271.00270.00271.00290007858000
2017-03-06271.00271.00269.00271.00210005664000
2017-03-03269.00272.00269.00271.00220005948000
2017-03-02270.00271.00270.00271.00290007841000
2017-03-01269.00270.00265.00269.005300014200000
2017-02-28268.00274.00268.00271.006700018208000
2017-02-27272.00272.00268.00268.00240006464000
2017-02-24268.00271.00268.00270.00350009420000
2017-02-23268.00268.00267.00268.00340009098000
2017-02-22270.00270.00267.00268.00280007518000
2017-02-21266.00272.00266.00271.005200014006000
2017-02-20267.00267.00263.00267.00250006628000
2017-02-17263.00266.00263.00266.00230006082000
2017-02-16266.00267.00264.00266.005000013268000
2017-02-15261.00266.00261.00266.005700015089000
2017-02-14263.00264.00260.00261.008800023015000
2017-02-13265.00266.00262.00263.005600014770000
2017-02-10266.00266.00264.00265.00350009266000
2017-02-09266.00266.00264.00265.005000013244000
2017-02-08264.00267.00263.00266.007100018855000
2017-02-07265.00265.00262.00265.0015400040679000
2017-02-06260.00260.00258.00259.006400016617000
2017-02-03257.00262.00256.00258.008100020892000
2017-02-02255.00265.00255.00257.007100018479000
2017-02-01257.00257.00251.00255.00310007872000
2017-01-31260.00264.00251.00259.0014900038544000
2017-01-30259.00261.00256.00260.0010500027186000
2017-01-27259.00259.00255.00256.005700014661000
2017-01-26259.00259.00255.00258.005800014918000
2017-01-25253.00258.00253.00256.0011600029702000
2017-01-24253.00255.00252.00253.008100020539000
2017-01-23250.00255.00250.00253.006700016911000
2017-01-20252.00253.00250.00251.005100012805000
2017-01-19254.00254.00249.00252.0014200035609000
2017-01-18249.00253.00249.00251.007900019777000
2017-01-17255.00256.00249.00252.0018600046869000
2017-01-16251.00256.00249.00252.0014200035841000
2017-01-13253.00255.00250.00251.0033500084424000
2017-01-12259.00259.00249.00256.00542000137823000
2017-01-11268.00271.00249.00257.003310000852108000
2017-01-10232.00294.00227.00264.0091550002507255000
2017-01-06226.00226.00224.00224.00120002704000
2017-01-05229.00229.00223.00227.005700012838000
2017-01-04220.00235.00220.00229.0014500033223000
2016-12-30215.00219.00215.00219.00310006731000
2016-12-29215.00215.00214.00215.00300006443000
2016-12-28213.00215.00213.00215.00100002138000
2016-12-27214.00214.00212.00213.00320006814000
2016-12-26213.00214.00212.00213.005400011505000
2016-12-22213.00214.00213.00213.00280005971000
2016-12-21214.00215.00214.00215.006700014389000
2016-12-20214.00214.00213.00214.00290006192000
2016-12-19213.00213.00211.00213.00420008932000
2016-12-16216.00216.00214.00215.00380008173000
2016-12-15213.00216.00213.00215.00410008799000
2016-12-14214.00214.00212.00213.00240005115000
2016-12-13214.00214.00212.00213.00180003835000
2016-12-12213.00216.00213.00213.00460009860000
2016-12-09212.00213.00211.00212.005200011027000
2016-12-08212.00213.00211.00212.00420008908000
2016-12-07209.00212.00209.00212.006800014334000
2016-12-06210.00210.00209.00209.00250005244000
2016-12-05211.00212.00209.00210.00370007761000
2016-12-02212.00212.00211.00211.00140002962000
2016-12-01212.00214.00212.00212.00290006173000
2016-11-30212.00215.00210.00213.009600020395000
2016-11-29211.00212.00210.00210.00180003795000
2016-11-28212.00212.00210.00211.00370007792000
2016-11-25213.00213.00211.00212.00270005720000
2016-11-24212.00212.00212.00212.0090001908000
2016-11-22214.00214.00212.00212.00130002766000
2016-11-21212.00213.00212.00213.00200004250000
2016-11-18213.00213.00211.00212.00180003815000
2016-11-17211.00212.00209.00209.00240005062000
2016-11-16210.00211.00210.00211.00160003368000
2016-11-15207.00208.00207.00208.00140002903000
2016-11-14205.00208.00205.00207.00170003512000
2016-11-11207.00209.00203.00203.00300006140000
2016-11-10211.00211.00206.00210.00230004807000
2016-11-09213.00213.00200.00205.005600011492000
2016-11-08213.00214.00211.00213.00310006606000
2016-11-07215.00218.00213.00217.00420009066000
2016-11-04212.00214.00212.00214.0090001914000
2016-11-02217.00217.00212.00214.00390008362000
2016-11-01215.00222.00215.00222.00420009188000
2016-10-31216.00220.00215.00216.00330007140000
2016-10-28212.00217.00212.00215.009300019955000
2016-10-27212.00212.00211.00212.00160003390000
2016-10-26213.00213.00211.00212.00130002757000
2016-10-25213.00213.00210.00213.00280005936000
2016-10-24211.00213.00211.00212.00180003809000
2016-10-21214.00214.00210.00212.004900010356000
2016-10-20214.00214.00212.00213.00320006822000
2016-10-19213.00215.00212.00213.00280005969000
2016-10-18211.00220.00211.00212.006200013342000
2016-10-17213.00218.00211.00211.00380008100000
2016-10-14213.00213.00210.00210.00220004661000
2016-10-13211.00213.00210.00213.00160003377000
2016-10-12213.00213.00210.00210.00180003795000
2016-10-11212.00214.00208.00213.00440009299000
2016-10-07215.00215.00213.00214.0070001498000
2016-10-06214.00215.00213.00214.00200004291000
2016-10-05212.00215.00212.00214.00410008735000
2016-10-04215.00215.00210.00213.005800012320000
2016-10-03215.00217.00215.00215.00120002589000
2016-09-30214.00215.00213.00213.00340007269000
2016-09-29214.00214.00213.00214.00250005343000
2016-09-28214.00214.00212.00213.0090001919000
2016-09-27209.00215.00209.00215.004800010207000
2016-09-26215.00215.00210.00211.004900010370000
2016-09-23216.00217.00216.00216.00170003674000
2016-09-21214.00216.00213.00216.00170003650000
2016-09-20216.00217.00212.00213.005700012219000
2016-09-16213.00215.00213.00213.00280005983000
2016-09-15216.00216.00213.00213.00300006413000
2016-09-14215.00217.00215.00217.00320006907000
2016-09-13216.00217.00215.00216.00180003887000
2016-09-12220.00220.00215.00216.00310006722000
2016-09-09221.00222.00220.00220.00270005965000
2016-09-08222.00222.00221.00221.00150003318000
2016-09-07219.00221.00218.00221.005100011193000
2016-09-06219.00223.00219.00221.00300006610000
2016-09-05223.00223.00220.00220.00420009285000
2016-09-02222.00223.00221.00223.00200004443000
2016-09-01222.00223.00222.00223.00150003341000
2016-08-31222.00223.00221.00223.00340007560000
2016-08-30222.00223.00220.00222.00120002665000
2016-08-29224.00224.00221.00222.00150003332000
2016-08-26221.00225.00221.00222.004600010240000
2016-08-25219.00222.00218.00221.00340007484000
2016-08-24219.00219.00218.00218.00290006336000
2016-08-23220.00222.00218.00220.006700014703000
2016-08-22221.00221.00219.00221.00350007703000
2016-08-19219.00229.00218.00220.0011200024809000
2016-08-18218.00223.00218.00220.006400014146000
2016-08-17217.00220.00217.00220.007800017093000
2016-08-16222.00223.00217.00218.0010300022486000
2016-08-15221.00221.00219.00221.006000013209000
2016-08-12223.00224.00220.00223.009700021537000
2016-08-10217.00224.00217.00221.0015500034202000
2016-08-09224.00224.00217.00219.0043500095773000
2016-08-08232.00232.00216.00221.001132000252520000
2016-08-05221.00246.00210.00219.0050210001135802000
2016-08-04202.00230.00198.00199.0039100083736000
2016-08-03202.00202.00200.00201.00100002007000
2016-08-02203.00203.00202.00202.002000405000
2016-08-01203.00205.00202.00204.00190003871000
2016-07-29198.00204.00198.00203.00180003618000
2016-07-28205.00205.00201.00205.00280005683000
2016-07-27207.00209.00205.00207.00220004541000
2016-07-26204.00206.00202.00206.00130002650000
2016-07-25206.00206.00205.00205.0080001641000
2016-07-22202.00204.00202.00204.00100002033000
2016-07-21204.00205.00203.00205.00120002443000
2016-07-20200.00204.00200.00204.00230004658000
2016-07-19201.00204.00200.00204.005500011131000
2016-07-15207.00207.00202.00204.007600015540000
2016-07-14197.00211.00196.00202.0036600074389000
2016-07-13185.00188.00185.00187.00100001872000
2016-07-12185.00186.00184.00184.00160002960000
2016-07-11179.00182.00179.00182.00140002536000
2016-07-08180.00180.00179.00179.0060001075000
2016-07-07178.00178.00178.00178.0060001068000
2016-07-06181.00181.00179.00180.00140002521000
2016-07-05184.00184.00181.00183.00150002744000
2016-07-04185.00185.00182.00184.00100001830000
2016-07-01183.00187.00182.00184.00180003293000
2016-06-30180.00185.00180.00182.00180003274000
2016-06-29179.00179.00177.00178.00110001960000
2016-06-28183.00183.00177.00177.00230004091000
2016-06-27178.00183.00178.00178.00510009098000
2016-06-24190.00190.00173.00179.00370006697000
2016-06-23189.00190.00188.00190.005500010391000
2016-06-22189.00191.00188.00189.00140002648000
2016-06-21192.00192.00189.00189.00280005335000
2016-06-20195.00195.00191.00192.00110002124000
2016-06-17189.00191.00189.00190.005000950000
2016-06-16197.00197.00188.00188.00340006580000
2016-06-15201.00201.00195.00197.00180003545000
2016-06-14198.00198.00196.00196.00160003155000
2016-06-13200.00200.00198.00198.0080001592000
2016-06-10201.00201.00200.00200.00210004219000
2016-06-09204.00204.00200.00200.0070001408000
2016-06-08200.00200.00200.00200.00210004200000
2016-06-07202.00202.00200.00200.002000402000
2016-06-06199.00203.00199.00199.00140002801000
2016-06-03201.00203.00201.00201.00130002617000
2016-06-02201.00201.00200.00201.0090001808000
2016-06-01202.00203.00201.00201.00110002224000
2016-05-31206.00206.00203.00203.00170003475000
2016-05-30206.00206.00204.00205.00100002047000
2016-05-27205.00205.00204.00204.002000409000
2016-05-26204.00204.00203.00204.0060001220000
2016-05-25204.00205.00203.00203.00250005104000
2016-05-24206.00206.00202.00203.00250005083000
2016-05-23206.00208.00206.00206.0090001858000
2016-05-20210.00211.00208.00209.0090001888000
2016-05-19216.00216.00211.00211.00140002966000
2016-05-18210.00217.00210.00213.00210004459000
2016-05-17207.00210.00205.00210.00160003333000
2016-05-16208.00211.00207.00207.005000010412000
2016-05-13203.00207.00202.00205.00390007953000
2016-05-12202.00203.00200.00201.00410008268000
2016-05-11201.00201.00198.00198.00150002992000
2016-05-10199.00202.00199.00201.00220004405000
2016-05-09200.00201.00199.00199.00190003793000
2016-05-06203.00204.00199.00200.00280005615000
2016-05-02202.00202.00201.00202.00220004433000
2016-04-28205.00205.00201.00202.00350007094000
2016-04-27203.00205.00203.00205.00140002861000
2016-04-26207.00207.00203.00203.00220004500000
2016-04-25208.00210.00207.00208.00210004373000
2016-04-22208.00208.00206.00207.00130002693000
2016-04-21206.00208.00206.00208.00190003942000
2016-04-20209.00209.00206.00206.00170003522000
2016-04-19207.00209.00207.00209.00140002922000
2016-04-18206.00208.00206.00206.00440009103000
2016-04-15209.00211.00209.00211.00280005873000
2016-04-14206.00209.00206.00208.00160003323000
2016-04-13206.00208.00205.00205.00190003914000
2016-04-12206.00207.00204.00205.005800011929000
2016-04-11206.00206.00204.00204.00150003072000
2016-04-08205.00208.00204.00205.00210004311000
2016-04-07204.00206.00204.00205.0090001844000
2016-04-06206.00206.00203.00205.00170003472000
2016-04-05206.00206.00205.00205.00120002467000
2016-04-04211.00212.00210.00211.00160003375000
2016-04-01218.00218.00211.00211.00270005767000
2016-03-31218.00227.00218.00219.007000015387000
2016-03-30218.00219.00215.00218.00140003037000
2016-03-29223.00223.00218.00221.00110002423000
2016-03-28227.00227.00224.00225.00210004739000
2016-03-25225.00225.00222.00222.00130002895000
2016-03-24224.00224.00222.00223.0080001786000
2016-03-23225.00228.00223.00224.0070001574000
2016-03-22228.00228.00223.00225.00240005405000

   ※ 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