[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 
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
2016-04-21107.00109.00106.00108.00600006449000
2016-04-20107.00107.00105.00106.00200002127000
2016-04-19105.00106.00105.00106.009000949000
2016-04-18105.00105.00103.00103.00230002388000
2016-04-15107.00107.00105.00106.00220002337000
2016-04-14105.00107.00105.00107.00410004343000
2016-04-13106.00106.00104.00105.00360003784000
2016-04-12103.00105.00103.00105.00200002075000
2016-04-11104.00104.00104.00104.007000728000
2016-04-08100.00104.00100.00103.00450004547000
2016-04-07102.00105.00100.00100.00300003079000
2016-04-06100.00102.00100.00101.00370003725000
2016-04-05106.00106.00101.00101.00660006794000
2016-04-04106.00107.00106.00107.00330003505000
2016-04-01108.00109.00107.00107.00320003435000
2016-03-31111.00111.00108.00110.00330003612000
2016-03-30112.00112.00111.00111.00530005897000
2016-03-29113.00113.00112.00112.00270003040000
2016-03-28115.00116.00115.00116.00400004625000
2016-03-25116.00117.00115.00115.0011800013617000
2016-03-24116.00117.00116.00117.00330003846000
2016-03-23119.00119.00116.00116.009200010745000
2016-03-22119.00120.00118.00118.00250002972000
2016-03-18119.00119.00118.00118.00650007704000
2016-03-17121.00121.00120.00120.00770009274000
2016-03-16120.00122.00120.00120.00680008191000
2016-03-15119.00121.00118.00120.00660007885000
2016-03-14120.00120.00119.00119.00470005632000
2016-03-11117.00119.00116.00119.00510006004000
2016-03-10118.00119.00116.00117.0010600012522000
2016-03-09116.00118.00115.00116.00810009411000
2016-03-08121.00121.00115.00118.0015400018160000
2016-03-07122.00123.00119.00121.0022400026979000
2016-03-04114.00119.00113.00119.0022900026596000
2016-03-03116.00116.00113.00115.0039600045566000
2016-03-02128.00128.00116.00118.001101000133970000
2016-03-01128.00128.00121.00128.003096000392451000
2016-02-29100.00100.0098.0098.00120001189000
2016-02-2698.00100.0098.0099.00360003561000
2016-02-2597.0099.0097.0098.00210002057000
2016-02-2495.0099.0095.0099.007000677000
2016-02-2399.0099.0098.0098.00120001181000
2016-02-2297.0099.0096.0099.00220002159000
2016-02-1997.0098.0096.0098.007000677000
2016-02-1897.0098.0096.0098.0010000972000
2016-02-1796.0098.0095.0096.00440004279000
2016-02-1695.0096.0095.0096.00120001144000
2016-02-1591.0095.0091.0094.00530004885000
2016-02-1293.0093.0090.0090.00760006950000
2016-02-1098.0099.0094.0096.00460004434000
2016-02-09101.00104.0095.0096.00880008609000
2016-02-08105.00107.00105.00105.00430004536000
2016-02-05103.00105.00100.00102.00440004517000
2016-02-04103.00105.00103.00103.00120001244000
2016-02-03104.00104.00102.00104.00260002689000
2016-02-02103.00105.00103.00105.00310003234000
2016-02-01101.00103.00101.00103.00160001631000
2016-01-2999.00100.0099.00100.006000598000
2016-01-2897.00100.0097.0098.00180001765000
2016-01-2799.0099.0098.0098.003000296000
2016-01-2699.0099.0097.0097.00110001077000
2016-01-2597.0099.0097.0099.00330003225000
2016-01-2294.0097.0094.0097.00170001618000
2016-01-2196.0097.0091.0091.00610005724000
2016-01-20100.00100.0096.0096.00240002348000
2016-01-19100.00101.0098.00101.0010000998000
2016-01-1899.00100.0098.0099.00230002287000
2016-01-15103.00104.00101.00101.00270002760000
2016-01-14102.00103.00100.00103.00430004366000
2016-01-13101.00104.00101.00104.00120001236000
2016-01-12105.00106.00100.00100.0011600011949000
2016-01-08102.00103.00101.00103.00180001837000
2016-01-07104.00104.00103.00103.00160001651000
2016-01-06105.00107.00104.00105.00300003163000
2016-01-05103.00105.00103.00105.00220002294000
2016-01-04107.00107.00104.00105.00480005066000
2015-12-30107.00108.00107.00108.00250002683000
2015-12-29106.00107.00106.00107.00180001924000
2015-12-28105.00106.00105.00106.00140001479000
2015-12-25105.00105.00101.00103.0010200010512000
2015-12-24106.00107.00103.00105.0015200015876000
2015-12-22104.00106.00103.00105.0011600012045000
2015-12-21110.00110.00100.00106.0029500030772000
2015-12-18111.00113.00111.00111.00680007585000
2015-12-17112.00113.00111.00112.00360004033000
2015-12-16112.00114.00112.00112.00490005503000
2015-12-15113.00115.00110.00112.00820009207000
2015-12-14114.00115.00112.00115.00470005316000
2015-12-11118.00118.00116.00116.00140001627000
2015-12-10117.00118.00115.00117.00800009316000
2015-12-09118.00119.00117.00119.00260003077000
2015-12-08120.00120.00117.00117.00290003425000
2015-12-07121.00123.00119.00120.008900010702000
2015-12-04118.00120.00117.00119.00420004992000
2015-12-03117.00121.00117.00119.00310003703000
2015-12-02120.00121.00116.00119.0012400014654000
2015-12-01120.00122.00118.00121.0016600019958000
2015-11-30115.00116.00115.00115.00130001498000
2015-11-27115.00116.00114.00114.00200002306000
2015-11-26114.00116.00114.00116.00110001268000

   ※ 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