[7920 東証2部] 三浦印刷 日足 時系列データ

[7920 東証2部] 三浦印刷 (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-28258.00258.00258.00258.0050001290000
2017-04-27258.00258.00258.00258.0060001548000
2017-04-26258.00258.00258.00258.0060001548000
2017-04-25258.00258.00258.00258.0060001548000
2017-04-24258.00258.00258.00258.00180004644000
2017-04-21258.00258.00258.00258.00250006450000
2017-04-20258.00258.00258.00258.002000516000
2017-04-19258.00258.00258.00258.002000516000
2017-04-18258.00258.00258.00258.002000516000
2017-04-17258.00259.00258.00258.0070001807000
2017-04-14259.00259.00258.00258.0070001807000
2017-04-13259.00259.00258.00258.0070001809000
2017-04-12258.00258.00258.00258.00110002838000
2017-04-11258.00258.00258.00258.00240006192000
2017-04-10258.00258.00258.00258.00140003612000
2017-04-07258.00258.00258.00258.00310007998000
2017-04-06259.00259.00259.00259.005200013468000
2017-04-05259.00259.00259.00259.00380009842000
2017-04-04259.00259.00259.00259.004000010360000
2017-04-03259.00260.00259.00259.00685000177930000
2017-03-31259.00259.00259.00259.006500016835000
2017-03-30259.00259.00259.00259.00330008547000
2017-03-29259.00260.00259.00259.004600011916000
2017-03-28262.00263.00261.00261.0030100078824000
2017-03-27261.00262.00261.00262.007900020643000
2017-03-24262.00262.00261.00261.00170004441000
2017-03-23261.00262.00261.00262.0015700041106000
2017-03-22261.00261.00261.00261.00280007308000
2017-03-21261.00261.00261.00261.004100010701000
2017-03-17261.00261.00261.00261.004400011484000
2017-03-16261.00261.00261.00261.00210005481000
2017-03-15261.00261.00261.00261.007100018531000
2017-03-14262.00262.00261.00261.005400014114000
2017-03-13261.00261.00261.00261.0015900041499000
2017-03-10262.00262.00261.00261.00350009159000
2017-03-09261.00261.00261.00261.009900025839000
2017-03-08261.00262.00261.00261.005200013574000
2017-03-07261.00262.00261.00261.0021900057167000
2017-03-06261.00261.00261.00261.0021400055854000
2017-03-03262.00262.00261.00261.0028400074326000
2017-03-02261.00261.00260.00261.00896000233718000
2017-03-01260.00261.00260.00260.002185000568303000
2017-02-28247.00247.00247.00247.0010100024947000
2017-02-27195.00197.00194.00197.00440008594000
2017-02-24193.00194.00193.00194.00290005617000
2017-02-23193.00195.00193.00193.00190003677000
2017-02-22193.00193.00192.00192.0080001538000
2017-02-21189.00192.00189.00192.00380007248000
2017-02-20190.00190.00189.00190.00240004553000
2017-02-17190.00191.00190.00190.0090001712000
2017-02-16191.00191.00189.00189.00240004579000
2017-02-15189.00192.00189.00191.00280005331000
2017-02-14188.00191.00187.00189.00300005676000
2017-02-13192.00192.00188.00189.00370007020000
2017-02-10191.00191.00188.00189.00350006603000
2017-02-09191.00191.00188.00189.00220004160000
2017-02-08189.00192.00188.00192.005900011215000
2017-02-07189.00189.00188.00189.00220004147000
2017-02-06192.00193.00188.00191.0018700035643000
2017-02-03186.00189.00186.00188.00370006950000
2017-02-02187.00187.00184.00186.00340006308000
2017-02-01185.00186.00184.00186.00300005535000
2017-01-31187.00188.00185.00185.00530009886000
2017-01-30183.00188.00183.00188.008800016260000
2017-01-27184.00185.00182.00183.00420007697000
2017-01-26181.00184.00181.00183.00360006559000
2017-01-25180.00182.00180.00180.00410007412000
2017-01-24181.00182.00179.00179.00530009554000
2017-01-23182.00184.00182.00182.00450008221000
2017-01-20182.00183.00181.00181.00390007092000
2017-01-19185.00185.00181.00182.007500013677000
2017-01-18183.00186.00182.00185.007200013191000
2017-01-17186.00186.00183.00183.005500010124000
2017-01-16186.00186.00183.00184.006700012322000
2017-01-13190.00190.00184.00185.0010100018848000
2017-01-12186.00186.00182.00183.0014600026864000
2017-01-11199.00201.00181.00182.00624000117479000
2017-01-10173.00220.00171.00194.002514000497161000
2017-01-06169.00170.00169.00170.00110001860000
2017-01-05174.00174.00170.00171.00280004806000
2017-01-04168.00176.00168.00173.0012200021122000
2016-12-30165.00168.00165.00168.00410006836000
2016-12-29166.00167.00165.00165.00350005801000
2016-12-28167.00167.00165.00166.007600012596000
2016-12-27169.00169.00166.00166.00240004014000
2016-12-26169.00169.00167.00168.00310005200000
2016-12-22168.00169.00165.00168.00400006671000
2016-12-21170.00170.00168.00168.00470007933000
2016-12-20168.00170.00168.00168.00530008957000
2016-12-19169.00169.00167.00168.00180003023000
2016-12-16169.00171.00169.00170.00240004073000
2016-12-15169.00170.00168.00169.00210003549000
2016-12-14170.00170.00169.00169.00240004070000
2016-12-13172.00172.00170.00170.00230003923000
2016-12-12174.00174.00169.00170.0011000018805000
2016-12-09177.00177.00174.00174.006800011901000
2016-12-08179.00179.00177.00177.00440007828000
2016-12-07175.00178.00175.00177.008900015693000
2016-12-06174.00175.00171.00175.0010200017671000
2016-12-05175.00175.00168.00172.0012200020921000
2016-12-02167.00173.00165.00173.0015500026078000
2016-12-01162.00167.00162.00166.0017000028113000
2016-11-30159.00162.00158.00162.008300013307000
2016-11-29158.00159.00158.00158.00100001581000
2016-11-28156.00157.00156.00156.00150002343000
2016-11-25160.00160.00156.00156.0010100015935000
2016-11-24160.00160.00156.00156.00240003811000
2016-11-22161.00161.00158.00159.00240003815000
2016-11-21159.00161.00158.00161.00360005744000
2016-11-18158.00159.00157.00159.00170002683000
2016-11-17156.00158.00156.00158.0070001102000
2016-11-16157.00157.00155.00156.00270004215000
2016-11-15156.00156.00156.00156.00100001560000
2016-11-14158.00159.00157.00157.00170002685000
2016-11-11159.00159.00156.00156.00280004387000
2016-11-10156.00158.00154.00158.006500010213000
2016-11-09156.00156.00148.00155.0014800022541000
2016-11-08156.00157.00155.00156.00610009519000
2016-11-07155.00159.00155.00157.009400014705000
2016-11-04156.00159.00155.00155.0011700018261000
2016-11-02162.00162.00155.00157.0028800045958000
2016-11-01155.00167.00153.00165.00733000117920000
2016-10-31151.00153.00151.00153.007900012029000
2016-10-28153.00153.00151.00151.0010400015756000
2016-10-27152.00153.00152.00153.00390005933000
2016-10-26153.00153.00152.00153.00350005324000
2016-10-25153.00154.00153.00153.00370005662000
2016-10-24153.00153.00152.00152.00180002745000
2016-10-21153.00154.00153.00153.00280004287000
2016-10-20152.00153.00152.00153.00480007299000
2016-10-19153.00153.00152.00152.00370005639000
2016-10-18154.00154.00153.00153.00380005834000
2016-10-17153.00156.00153.00153.00380005867000
2016-10-14155.00155.00154.00154.00170002621000
2016-10-13154.00156.00154.00155.00250003859000
2016-10-12152.00154.00152.00154.00200003058000
2016-10-11154.00154.00151.00153.00520007914000
2016-10-07155.00156.00153.00154.00360005554000
2016-10-06157.00157.00155.00157.0080001251000
2016-10-05155.00156.00154.00156.00420006525000
2016-10-04154.00155.00153.00154.00240003696000
2016-10-03155.00156.00154.00155.006500010085000
2016-09-30150.00154.00150.00153.00420006354000
2016-09-29156.00157.00148.00151.008500012921000
2016-09-28154.00155.00153.00155.00600009260000
2016-09-27159.00159.00155.00157.007200011263000
2016-09-26159.00160.00157.00159.0010000015841000
2016-09-23155.00159.00154.00158.0010400016355000
2016-09-21153.00155.00152.00154.00500007623000
2016-09-20153.00154.00153.00153.00270004139000
2016-09-16153.00154.00152.00152.00280004281000
2016-09-15153.00154.00152.00154.00210003202000
2016-09-14152.00154.00152.00153.00360005487000
2016-09-13152.00154.00152.00154.00180002743000
2016-09-12154.00155.00151.00153.00250003831000
2016-09-09157.00157.00154.00154.00190002964000
2016-09-08154.00157.00154.00157.00600009320000
2016-09-07154.00155.00153.00154.00260004006000
2016-09-06152.00156.00152.00154.0015700024205000
2016-09-05151.00152.00150.00152.00550008320000
2016-09-02151.00151.00150.00150.00440006631000
2016-09-01149.00153.00147.00151.0012800019109000
2016-08-31151.00152.00149.00149.00360005408000
2016-08-30153.00153.00149.00150.007800011779000
2016-08-29156.00156.00150.00153.0021500032928000
2016-08-26143.00143.00141.00141.00650009203000
2016-08-25144.00145.00143.00144.00270003889000
2016-08-24142.00144.00142.00142.00270003857000
2016-08-23141.00143.00141.00141.00250003539000
2016-08-22140.00142.00140.00140.00290004075000
2016-08-19144.00145.00141.00142.007200010204000
2016-08-18142.00144.00141.00142.00340004838000
2016-08-17141.00143.00141.00142.00210002967000
2016-08-16142.00142.00141.00141.00460006500000
2016-08-15143.00144.00142.00142.00190002716000
2016-08-12145.00145.00143.00143.0080001149000
2016-08-10144.00145.00142.00145.00190002713000
2016-08-09141.00144.00139.00144.008500012005000
2016-08-08147.00147.00142.00143.0013800019983000
2016-08-05150.00157.00145.00145.0039000058779000
2016-08-04150.00157.00144.00146.00785000117774000
2016-08-03141.00146.00140.00145.0014700021076000
2016-08-02141.00142.00140.00141.00590008355000
2016-08-01142.00142.00140.00141.008900012561000
2016-07-29141.00142.00140.00142.008600012093000
2016-07-28139.00144.00139.00142.0027000038132000
2016-07-27134.00138.00134.00138.0021400029060000
2016-07-26133.00134.00133.00133.00440005854000
2016-07-25131.00133.00131.00133.00240003175000
2016-07-22132.00133.00131.00131.00570007533000
2016-07-21130.00132.00130.00132.008000010466000
2016-07-20129.00130.00129.00129.00710009214000
2016-07-19127.00130.00127.00130.00670008581000
2016-07-15128.00128.00127.00128.009800012496000
2016-07-14131.00135.00128.00128.0048900063904000
2016-07-13126.00127.00125.00126.00590007455000
2016-07-12126.00126.00124.00125.00530006630000
2016-07-11122.00125.00122.00125.0010000012433000
2016-07-08123.00123.00120.00120.00220002657000
2016-07-07122.00122.00121.00121.0090001092000
2016-07-06124.00124.00119.00121.009300011215000
2016-07-05125.00125.00124.00124.00160001987000
2016-07-04123.00125.00123.00124.00520006444000
2016-07-01122.00123.00122.00123.00180002201000
2016-06-30121.00122.00121.00121.00160001941000
2016-06-29120.00121.00120.00121.00600007232000
2016-06-28117.00120.00117.00119.00220002612000
2016-06-27118.00118.00116.00118.00520006117000
2016-06-24120.00120.00114.00115.0010600012363000
2016-06-23118.00120.00118.00119.00150001793000
2016-06-22123.00123.00118.00119.00690008213000
2016-06-21120.00122.00119.00122.00680008224000
2016-06-20120.00121.00120.00120.00280003367000
2016-06-17118.00119.00118.00119.00140001659000
2016-06-16121.00121.00116.00116.0014700017398000
2016-06-15121.00123.00120.00121.0013200015902000
2016-06-14123.00123.00120.00120.009500011532000
2016-06-13123.00123.00122.00123.00700008600000
2016-06-10123.00124.00123.00123.00140001726000
2016-06-09124.00124.00123.00123.00250003080000
2016-06-08123.00123.00122.00123.00130001595000
2016-06-07124.00124.00122.00123.00680008351000
2016-06-06123.00124.00123.00124.00250003087000
2016-06-03123.00125.00123.00125.00270003356000
2016-06-02123.00123.00122.00122.00190002336000
2016-06-01123.00124.00123.00124.00230002850000
2016-05-31124.00124.00122.00123.00430005302000
2016-05-30123.00124.00122.00124.00300003692000
2016-05-27123.00124.00123.00123.00100001231000
2016-05-26124.00124.00123.00124.00260003205000
2016-05-25124.00124.00123.00123.00260003220000
2016-05-24124.00124.00123.00123.00220002721000
2016-05-23122.00125.00122.00124.00720008908000
2016-05-20122.00123.00121.00122.00350004270000
2016-05-19122.00122.00121.00122.00420005120000
2016-05-18122.00123.00120.00122.00700008491000
2016-05-17122.00122.00121.00122.00500006080000
2016-05-16123.00124.00121.00122.0013000015915000
2016-05-13124.00124.00121.00121.0018800023142000
2016-05-12132.00136.00122.00122.001288000164543000
2016-05-11109.00112.00109.00112.00410004513000
2016-05-10108.00109.00108.00109.00100001085000
2016-05-09108.00109.00108.00109.00290003149000
2016-05-06109.00109.00107.00108.00120001293000
2016-05-02105.00109.00105.00108.00390004116000
2016-04-28107.00108.00106.00107.00370003964000
2016-04-27109.00109.00108.00109.00630006858000
2016-04-26107.00108.00106.00106.00220002346000
2016-04-25109.00109.00107.00107.00450004852000
2016-04-22109.00109.00107.00108.00130001403000

   ※ 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