[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 
2017-10-202450.002490.002420.002486.00630015441800
2017-10-192426.002443.002414.002415.0013003151700
2017-10-182430.002440.002414.002426.0014003399200
2017-10-172411.002442.002406.002428.008001941200
2017-10-162416.002435.002416.002424.0032007755900
2017-10-132419.002441.002400.002416.0022005314300
2017-10-122444.002444.002415.002419.0012002914900
2017-10-112448.002448.002420.002445.0011002671500
2017-10-102421.002432.002415.002424.0010002421000
2017-10-062443.002448.002431.002443.008001951700
2017-10-052450.002450.002431.002443.0011002687800
2017-10-042475.002475.002450.002465.0011002708800
2017-10-032418.002472.002418.002463.0016003925600
2017-10-022452.002465.002450.002459.0014003442100
2017-09-292451.002475.002451.002452.008001970500
2017-09-282480.002480.002457.002475.0021005194700
2017-09-272490.002490.002420.002480.0016003943900
2017-09-26246.00249.00245.00249.005500013560000
2017-09-25246.00247.00246.00247.00110002713000
2017-09-22245.00246.00245.00246.0060001475000
2017-09-21245.00248.00244.00247.00240005906000
2017-09-20246.00246.00245.00245.00220005402000
2017-09-19243.00249.00243.00246.005200012750000
2017-09-15241.00242.00241.00241.00350008442000
2017-09-14240.00241.00240.00241.0090002163000
2017-09-13241.00241.00240.00240.0090002165000
2017-09-12240.00240.00238.00238.00240005741000
2017-09-11238.00240.00238.00239.0070001673000
2017-09-08237.00240.00237.00238.00230005469000
2017-09-07242.00242.00240.00242.0070001687000
2017-09-06240.00240.00238.00239.00190004551000
2017-09-05243.00243.00241.00241.0070001690000
2017-09-04242.00242.00241.00241.0090002171000
2017-09-01241.00242.00240.00241.0060001445000
2017-08-31240.00241.00240.00241.00160003849000
2017-08-30240.00240.00239.00240.0070001679000
2017-08-29242.00242.00235.00237.004900011634000
2017-08-28241.00242.00241.00242.0080001931000
2017-08-25240.00242.00240.00241.0070001686000
2017-08-24238.00242.00238.00242.00150003610000
2017-08-23241.00242.00238.00238.00390009338000
2017-08-22242.00243.00241.00241.00140003384000
2017-08-21241.00242.00241.00242.004000967000
2017-08-18243.00243.00241.00242.00100002420000
2017-08-17243.00245.00243.00244.00100002437000
2017-08-16242.00243.00242.00243.004200010178000
2017-08-15245.00245.00241.00241.0080001936000
2017-08-14241.00244.00240.00242.00210005069000
2017-08-10245.00245.00241.00242.00230005579000
2017-08-09242.00244.00241.00242.0060001454000
2017-08-08244.00244.00241.00242.00220005325000
2017-08-07245.00246.00244.00244.00230005626000
2017-08-04244.00244.00243.00244.0090002194000
2017-08-03243.00244.00242.00243.00150003645000
2017-08-0200
2017-08-01243.00243.00241.00241.00120002901000
2017-07-31241.00243.00241.00243.003000726000
2017-07-28246.00246.00241.00241.00180004370000
2017-07-27245.00246.00243.00244.00260006338000
2017-07-26243.00244.00242.00244.00240005820000
2017-07-25243.00245.00241.00242.00240005838000
2017-07-24245.00245.00243.00245.004100010017000
2017-07-21247.00247.00245.00245.00110002706000
2017-07-20247.00247.00247.00247.0090002223000
2017-07-19248.00248.00245.00245.00130003194000
2017-07-18248.00249.00246.00247.00230005685000
2017-07-14249.00250.00248.00250.005700014190000
2017-07-13248.00250.00248.00249.00120002984000
2017-07-12246.00247.00246.00247.00250006166000
2017-07-11247.00248.00245.00245.00160003949000
2017-07-10246.00247.00245.00245.004600011306000
2017-07-07248.00249.00248.00248.00340008433000
2017-07-06250.00250.00249.00249.00120002990000
2017-07-05252.00252.00250.00250.00270006783000
2017-07-04253.00254.00252.00252.00160004052000
2017-07-03255.00255.00253.00253.00260006611000
2017-06-30255.00255.00252.00255.004100010410000
2017-06-29255.00256.00254.00255.00130003316000
2017-06-28256.00256.00256.00256.002000512000
2017-06-27254.00258.00254.00257.00110002822000
2017-06-26254.00256.00254.00256.00140003561000
2017-06-23258.00259.00257.00259.00230005938000
2017-06-22259.00259.00257.00258.00110002837000
2017-06-21257.00258.00257.00258.0060001547000
2017-06-20259.00260.00257.00257.00200005172000
2017-06-19257.00258.00257.00258.005600014398000
2017-06-16258.00258.00258.00258.00150003870000
2017-06-15259.00259.00258.00258.00110002839000
2017-06-14260.00261.00258.00258.00290007513000
2017-06-13259.00260.00258.00260.00250006467000
2017-06-12260.00260.00258.00258.00220005699000
2017-06-09258.00262.00258.00259.00250006484000
2017-06-08259.00260.00258.00258.00230005959000
2017-06-07262.00262.00258.00259.00140003627000
2017-06-06264.00264.00257.00258.00230005969000
2017-06-05257.00261.00257.00261.00330008557000
2017-06-02254.00263.00254.00255.007500019291000
2017-06-01252.00254.00252.00254.00160004050000
2017-05-31257.00257.00251.00252.00250006366000
2017-05-30256.00257.00255.00257.00210005365000
2017-05-29252.00256.00252.00256.00240006118000
2017-05-26256.00256.00252.00252.00240006092000
2017-05-25257.00257.00256.00257.00140003595000
2017-05-24256.00258.00256.00257.0090002308000
2017-05-23253.00256.00252.00256.00210005327000
2017-05-22254.00254.00252.00253.00100002531000
2017-05-19259.00259.00250.00254.004600011700000
2017-05-18260.00260.00258.00258.00280007254000
2017-05-17266.00266.00263.00264.00220005812000
2017-05-16266.00267.00265.00266.00360009577000
2017-05-15268.00268.00264.00266.00250006659000
2017-05-12259.00268.00259.00268.007400019528000
2017-05-11263.00266.00262.00266.00330008705000
2017-05-10263.00265.00262.00265.00370009745000
2017-05-09261.00263.00261.00263.005500014408000
2017-05-08262.00265.00262.00265.004100010799000
2017-05-02263.00265.00261.00261.00260006832000
2017-05-01259.00262.00259.00262.00180004695000
2017-04-28258.00261.00258.00258.00200005187000
2017-04-27258.00267.00256.00258.0010000026044000
2017-04-26253.00256.00252.00255.00250006370000
2017-04-25257.00257.00253.00254.00260006631000
2017-04-24257.00257.00253.00253.00230005855000
2017-04-21252.00252.00248.00249.00160003995000
2017-04-20250.00253.00250.00253.00240006063000
2017-04-19251.00252.00249.00251.00350008774000
2017-04-18252.00252.00247.00247.00240005998000
2017-04-17249.00251.00247.00251.00250006237000
2017-04-14247.00263.00246.00247.0014000035191000
2017-04-13247.00250.00244.00247.00380009392000
2017-04-12248.00248.00243.00244.00240005883000
2017-04-11250.00250.00248.00249.00290007201000
2017-04-10248.00255.00248.00250.00390009821000
2017-04-07252.00255.00247.00250.00380009509000
2017-04-06249.00252.00247.00248.007200017933000
2017-04-05257.00260.00253.00254.00280007155000
2017-04-04262.00262.00255.00260.005300013671000
2017-04-03263.00264.00262.00262.005600014718000
2017-03-31271.00271.00262.00266.004400011795000
2017-03-30272.00272.00268.00269.00110002962000
2017-03-29268.00271.00262.00270.00280007471000
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

   ※ 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