[7921 東証1部] 宝印刷 日足 時系列データ

[7921 東証1部] 宝印刷 (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-181614.001614.001601.001606.002630042262600
2017-08-171612.001622.001610.001617.001020016478900
2017-08-161611.001619.001609.001610.002080033535800
2017-08-151611.001620.001607.001613.001920030980900
2017-08-141629.001629.001604.001606.004260068799200
2017-08-101650.001657.001630.001633.002710044357100
2017-08-091662.001667.001647.001652.002800046309200
2017-08-081667.001673.001661.001669.001360022676100
2017-08-071665.001668.001658.001665.001690028125700
2017-08-041640.001665.001640.001663.002120035109800
2017-08-031640.001648.001636.001645.003170052086500
2017-08-021640.001649.001636.001641.003300054191000
2017-08-011640.001644.001630.001638.003720060907100
2017-07-311650.001654.001641.001641.001440023719300
2017-07-281651.001653.001647.001649.001290021268600
2017-07-271647.001665.001645.001651.001860030804800
2017-07-261660.001670.001647.001647.003140052081900
2017-07-251666.001666.001659.001660.001330022119900
2017-07-241652.001665.001646.001665.002620043405400
2017-07-211646.001656.001646.001654.001610026622800
2017-07-201649.001658.001644.001655.001800029757500
2017-07-191639.001649.001632.001642.002060033857300
2017-07-181639.001645.001632.001639.001360022274200
2017-07-141630.001644.001630.001643.001000016401100
2017-07-131624.001645.001624.001635.003600058753400
2017-07-121645.001650.001638.001638.001510024798000
2017-07-111635.001654.001630.001649.002170035649700
2017-07-101638.001647.001631.001639.002210036228500
2017-07-071667.001667.001638.001638.002530041723200
2017-07-061680.001684.001666.001667.002860047844500
2017-07-051670.001677.001660.001675.003980066463800
2017-07-041642.001673.001632.001657.0068400113367100
2017-07-031622.001648.001621.001632.002310037604900
2017-06-301625.001626.001616.001622.002660043112000
2017-06-291635.001635.001621.001626.001630026516000
2017-06-281630.001637.001622.001622.003240052759800
2017-06-271655.001655.001636.001643.002140035170900
2017-06-261639.001661.001639.001644.002200036296200
2017-06-231648.001654.001636.001648.002750045283900
2017-06-221658.001660.001642.001642.003850063572800
2017-06-211641.001657.001641.001648.002720044884100
2017-06-201644.001644.001635.001641.003270053621400
2017-06-191625.001639.001625.001630.002660043448900
2017-06-161620.001627.001615.001625.002890046836100
2017-06-151620.001627.001610.001616.004330070084200
2017-06-141636.001639.001621.001623.002480040381500
2017-06-131628.001632.001619.001630.002340038056700
2017-06-121628.001628.001616.001626.002770044989600
2017-06-091651.001655.001633.001633.005410088895300
2017-06-081667.001678.001659.001660.003120051995000
2017-06-071660.001666.001651.001661.002730045277600
2017-06-061675.001676.001650.001651.005990099356600
2017-06-051670.001685.001670.001681.004540076258400
2017-06-021661.001670.001654.001667.004610076727300
2017-06-011654.001665.001651.001654.004320071558100
2017-05-311675.001676.001661.001661.003260054373100
2017-05-301664.001679.001656.001669.0069100115206700
2017-05-291676.001678.001650.001657.00215700359188600
2017-05-261731.001732.001724.001731.00135600234376800
2017-05-251724.001731.001723.001724.0094300162738900
2017-05-241733.001733.001722.001727.0076700132562500
2017-05-231719.001725.001718.001719.005150088611000
2017-05-221728.001728.001716.001719.0086200148399600
2017-05-191728.001733.001717.001718.0060300103769100
2017-05-181720.001734.001709.001728.005530095293500
2017-05-171757.001757.001735.001735.0099100172718000
2017-05-161783.001792.001756.001763.0086300152868500
2017-05-151788.001795.001781.001781.004300076786300
2017-05-121777.001790.001771.001788.004210074953400
2017-05-111777.001782.001773.001779.003390060279200
2017-05-101756.001784.001756.001777.005510097290400
2017-05-091752.001759.001745.001756.004410077301000
2017-05-081735.001754.001735.001750.0073400127926600
2017-05-021730.001739.001726.001728.004710081532000
2017-05-011722.001732.001722.001728.002510043327200
2017-04-281740.001740.001723.001723.003850066668500
2017-04-271730.001745.001721.001734.004420076621400
2017-04-261710.001732.001707.001725.005640097095700
2017-04-251685.001704.001683.001703.004140070169000
2017-04-241680.001690.001666.001687.004060068174900
2017-04-211657.001683.001647.001665.003730062092700
2017-04-201642.001654.001641.001649.002180035907500
2017-04-191619.001648.001619.001643.001850030270300
2017-04-181635.001641.001618.001618.001850030101500
2017-04-171600.001626.001600.001626.001490024066600
2017-04-141599.001614.001599.001602.001950031283700
2017-04-131600.001609.001591.001601.003510056191800
2017-04-121641.001641.001620.001621.002450039846200
2017-04-111645.001649.001632.001641.002490040858300
2017-04-101616.001647.001616.001643.002110034556100
2017-04-071600.001627.001600.001614.003610058255900
2017-04-061651.001655.001601.001601.0070300113960700
2017-04-051666.001674.001662.001662.003480057977400
2017-04-041682.001690.001668.001674.003060051377500
2017-04-031668.001692.001665.001677.002910048751100
2017-03-311692.001695.001665.001665.003710062374500
2017-03-301689.001703.001687.001692.002230037764800
2017-03-291690.001695.001678.001687.003020050896200
2017-03-281675.001687.001668.001685.002400040295000
2017-03-271695.001695.001663.001665.002300038554200
2017-03-241681.001699.001681.001695.001030017428000
2017-03-231697.001697.001670.001681.001800030288100
2017-03-221711.001715.001692.001697.002390040677100
2017-03-211708.001723.001707.001714.002300039412300
2017-03-171700.001708.001691.001708.001300022101500
2017-03-161690.001700.001680.001700.001550026206900
2017-03-151701.001704.001692.001692.001570026635100
2017-03-141686.001714.001677.001701.003610061411500
2017-03-131666.001688.001663.001676.002010033682800
2017-03-101665.001665.001651.001660.003100051509400
2017-03-091649.001663.001647.001652.002340038728100
2017-03-081637.001647.001637.001647.001090017900400
2017-03-071620.001636.001620.001636.001520024789200
2017-03-061635.001639.001621.001622.001560025415100
2017-03-031635.001649.001629.001633.002040033445000
2017-03-021616.001633.001615.001632.002590042033100
2017-03-011599.001608.001589.001608.002340037444600
2017-02-281583.001606.001583.001595.002470039398800
2017-02-271578.001592.001572.001583.002110033350800
2017-02-241580.001580.001567.001578.002740043121200
2017-02-231575.001585.001571.001580.001740027429100
2017-02-221591.001600.001566.001569.002600041096200
2017-02-211579.001590.001569.001590.001630025794600
2017-02-201573.001579.001541.001579.002450038373500
2017-02-171567.001574.001564.001571.001850029037300
2017-02-161550.001560.001548.001559.001650025652200
2017-02-151545.001549.001538.001547.002180033651900
2017-02-141535.001544.001526.001536.002460037777300
2017-02-131534.001538.001521.001532.002740041966900
2017-02-101520.001526.001500.001519.002800042433800
2017-02-091495.001519.001490.001499.002120031726000
2017-02-081500.001503.001490.001499.001730025898600
2017-02-071497.001503.001492.001494.002260033816300
2017-02-061498.001503.001491.001499.002080031126200
2017-02-031496.001523.001494.001498.002650039775500
2017-02-021507.001510.001493.001496.002450036769000
2017-02-011504.001506.001491.001500.002400035975500
2017-01-311490.001506.001490.001505.001850027737400
2017-01-301500.001510.001486.001493.006410095884500
2017-01-271530.001530.001499.001499.003000045218300
2017-01-261510.001527.001506.001520.002380036106200
2017-01-251510.001510.001490.001491.002210033036800
2017-01-241495.001497.001486.001496.002250033564800
2017-01-231503.001505.001484.001485.002900043316800
2017-01-201502.001513.001501.001501.002850042920400
2017-01-191500.001511.001500.001511.002430036608200
2017-01-181503.001524.001495.001508.003220048492200
2017-01-171538.001543.001519.001520.001860028389400
2017-01-161569.001569.001541.001544.002460038140200
2017-01-131544.001584.001541.001581.002990046871300
2017-01-121555.001567.001542.001564.002640041083000
2017-01-111565.001565.001531.001555.002950045607100
2017-01-101556.001574.001551.001554.004170065049200
2017-01-061581.001581.001558.001565.002550039942900
2017-01-051575.001585.001571.001575.002220035029400
2017-01-041553.001576.001551.001572.004640072591400
2016-12-301505.001547.001494.001547.004440067917500
2016-12-291524.001536.001484.001494.0075000112768200
2016-12-281529.001558.001528.001558.001870028995000
2016-12-271546.001565.001530.001539.003780058406200
2016-12-261540.001550.001536.001546.001800027827800
2016-12-221537.001546.001523.001540.002760042430300
2016-12-211517.001538.001517.001537.005060077416500
2016-12-201491.001504.001490.001501.002300034447900
2016-12-191528.001528.001493.001497.003260049107600
2016-12-161557.001557.001532.001533.002550039287100
2016-12-151541.001563.001541.001563.003040047340600
2016-12-141531.001548.001528.001541.002920044893200
2016-12-131491.001528.001491.001525.005470082610500
2016-12-121469.001487.001465.001487.004280063115900
2016-12-091458.001465.001444.001465.003060044653900
2016-12-081458.001466.001452.001461.002890042207300
2016-12-071448.001456.001443.001455.002380034529900
2016-12-061435.001450.001435.001448.005320076915600
2016-12-051424.001439.001421.001436.003330047646600
2016-12-021416.001429.001404.001426.005980084746400
2016-12-011420.001422.001405.001408.004540064230800
2016-11-301412.001415.001402.001405.003670051737700
2016-11-291411.001415.001405.001410.002910041006600
2016-11-281419.001419.001394.001411.0075200106036500
2016-11-251448.001448.001441.001446.0075100108543000
2016-11-241459.001460.001444.001448.003430049757100
2016-11-221439.001457.001438.001455.002910042117000
2016-11-211431.001444.001430.001439.002990042936700
2016-11-181426.001435.001424.001431.002800040036400
2016-11-171438.001438.001423.001424.003060043667200
2016-11-161420.001439.001417.001439.002370033939300
2016-11-151426.001426.001411.001413.003030042901100
2016-11-141430.001436.001426.001428.001970028166000
2016-11-111419.001428.001411.001424.002250031941100
2016-11-101430.001430.001407.001419.002090029658700
2016-11-091405.001426.001368.001386.005810081061100
2016-11-081443.001446.001407.001410.003340047565900
2016-11-071444.001447.001434.001440.002600037442100
2016-11-041459.001459.001426.001444.004740068277800
2016-11-021450.001475.001436.001472.004820070102800
2016-11-011455.001464.001452.001459.002310033670300
2016-10-311460.001463.001456.001459.002880042020900
2016-10-281465.001472.001456.001460.002950043134800
2016-10-271465.001465.001445.001463.002770040385100
2016-10-261445.001470.001438.001469.004990072604000
2016-10-251437.001439.001429.001439.002720039018700
2016-10-241415.001432.001408.001430.002770039410800
2016-10-211415.001423.001413.001415.001460020680600
2016-10-201410.001449.001410.001415.003150044848000
2016-10-191390.001423.001386.001417.004260059904900
2016-10-181385.001394.001376.001394.002740037973800
2016-10-171379.001384.001375.001381.003470047852200
2016-10-141363.001374.001362.001373.003350045909400
2016-10-131359.001362.001356.001360.002520034247900
2016-10-121353.001358.001352.001356.002400032510900
2016-10-111354.001360.001350.001352.002210029910000
2016-10-071362.001366.001350.001353.003260044157600
2016-10-061362.001372.001359.001362.001680022900300
2016-10-051364.001369.001359.001362.002590035304300
2016-10-041366.001370.001362.001367.001610021988300
2016-10-031368.001372.001359.001360.002720037111700
2016-09-301365.001373.001361.001368.001980027087900
2016-09-291362.001373.001358.001369.002880039334900
2016-09-281359.001390.001357.001362.002250030677800
2016-09-271338.001352.001336.001352.002300030956800
2016-09-261346.001348.001337.001339.00890011936900
2016-09-231343.001345.001333.001335.002270030375800
2016-09-211327.001335.001311.001329.002370031346300
2016-09-201319.001324.001318.001318.001320017431500
2016-09-161316.001321.001311.001318.001670022002800
2016-09-151323.001325.001311.001316.001300017116600
2016-09-141325.001334.001324.001327.001090014489500
2016-09-131323.001328.001323.001325.001330017632500
2016-09-121330.001332.001319.001327.001640021725000
2016-09-091340.001342.001330.001330.003580047777100
2016-09-081343.001354.001343.001347.00900012136600
2016-09-071356.001356.001341.001351.002450033071900
2016-09-061361.001368.001352.001359.001040014150500
2016-09-051355.001361.001349.001357.001270017216700
2016-09-021360.001365.001348.001357.001290017486800
2016-09-011348.001364.001344.001360.001690022889700
2016-08-311357.001357.001340.001349.001150015457900
2016-08-301352.001357.001341.001346.001070014405700
2016-08-291347.001363.001342.001352.001380018630900
2016-08-261359.001359.001342.001342.001690022778700
2016-08-251359.001370.001355.001368.001060014450100
2016-08-241347.001357.001340.001349.001980026653800
2016-08-231353.001363.001349.001350.001070014483800
2016-08-221356.001363.001350.001357.00970013167700
2016-08-191373.001375.001357.001363.001450019799400
2016-08-181391.001395.001371.001371.001750024182400
2016-08-171375.001419.001370.001416.002370033009800
2016-08-161397.001403.001381.001387.001220016947500
2016-08-151395.001413.001395.001405.00940013169000

   ※ 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