[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 
2017-03-241681.001699.001681.001695.001030017428000
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
2016-08-121419.001419.001396.001413.001770024979600
2016-08-101398.001427.001393.001421.001730024478200
2016-08-091388.001397.001378.001396.001240017211000
2016-08-081383.001396.001376.001388.001310018163400
2016-08-051399.001407.001378.001383.001350018735100
2016-08-041425.001425.001402.001402.001390019599300
2016-08-031415.001439.001405.001428.002290032627700
2016-08-021412.001446.001412.001424.001400020030200
2016-08-011435.001442.001410.001420.001910027201500
2016-07-291436.001448.001417.001435.002260032375100
2016-07-281439.001465.001420.001463.003030043774100
2016-07-271441.001451.001428.001441.003850055574000
2016-07-261408.001443.001408.001431.003410048723400
2016-07-251405.001424.001402.001419.003340047291300
2016-07-221392.001408.001390.001407.001890026449200
2016-07-211401.001404.001390.001402.001490020830100
2016-07-201391.001403.001389.001396.001250017431900
2016-07-191395.001405.001382.001404.003600050362800
2016-07-151387.001391.001373.001390.001830025332500
2016-07-141394.001398.001383.001391.002670037211200
2016-07-131398.001399.001367.001372.002150029723300
2016-07-121380.001399.001380.001398.004230058950500
2016-07-111366.001393.001366.001376.002710037442600
2016-07-081389.001399.001361.001363.002480034166700
2016-07-071396.001396.001380.001395.002480034485700
2016-07-061399.001399.001365.001397.004420061238200
2016-07-051346.001392.001336.001391.005040069375000
2016-07-041320.001363.001305.001357.005820077970800
2016-07-011300.001337.001290.001326.004480058894600
2016-06-301325.001325.001285.001285.002760035915400
2016-06-291308.001315.001295.001308.001780023255800
2016-06-281270.001324.001270.001305.002440031846500
2016-06-271268.001316.001265.001295.002550032865400
2016-06-241348.001349.001241.001268.004150053465600
2016-06-231319.001327.001300.001319.002370031209000
2016-06-221333.001348.001323.001336.002570034344300
2016-06-211291.001334.001290.001327.003980052544500
2016-06-201299.001315.001299.001303.001850024180800
2016-06-171305.001315.001287.001288.003340043381000
2016-06-161304.001320.001296.001305.004470058479600
2016-06-151316.001334.001280.001306.004140054153300
2016-06-141346.001353.001313.001326.002440032469600
2016-06-131376.001376.001351.001356.003080041863400
2016-06-101380.001390.001360.001379.004360059910600
2016-06-091380.001380.001359.001374.001760024118300
2016-06-081395.001411.001372.001383.005230072857800
2016-06-071380.001391.001373.001391.002950040847200
2016-06-061365.001381.001358.001381.002600035584800
2016-06-031364.001386.001360.001384.006750092866900
2016-06-021356.001369.001346.001364.005280071727900
2016-06-011340.001364.001336.001357.0074900101470000
2016-05-311356.001356.001330.001344.0080800108366500
2016-05-301400.001400.001320.001359.00117100160616400
2016-05-271403.001403.001382.001399.00226400316372800
2016-05-261431.001449.001431.001444.00192700277049500
2016-05-251426.001434.001415.001426.00162800231944900
2016-05-241424.001429.001415.001425.00114500162941200
2016-05-231430.001433.001417.001423.00107900153797200
2016-05-201400.001428.001400.001428.00126200179263000
2016-05-191389.001410.001386.001409.00137400191926500
2016-05-181384.001394.001380.001388.0075300104501100
2016-05-171387.001391.001375.001387.005680078564100
2016-05-161390.001395.001369.001372.005850080892400
2016-05-131388.001395.001381.001390.005190072062300
2016-05-121387.001390.001382.001389.003910054184800
2016-05-111390.001395.001380.001388.004810066743000
2016-05-101379.001390.001379.001390.005740079435400
2016-05-091357.001382.001357.001379.005990082127800
2016-05-061352.001363.001349.001357.0087100117855100
2016-05-021350.001358.001339.001351.006850092227700
2016-04-281390.001390.001358.001365.0074200102020200
2016-04-271376.001389.001376.001382.006230086021600
2016-04-261387.001392.001376.001381.003340046259100
2016-04-251395.001395.001370.001386.004750065730900
2016-04-221380.001389.001371.001389.004110056761300
2016-04-211379.001392.001378.001380.004470061877800
2016-04-201387.001387.001372.001374.003340046059900
2016-04-191355.001380.001355.001380.0077900106479300
2016-04-181330.001347.001313.001344.005410072244500
2016-04-151340.001342.001327.001336.004560060777900
2016-04-141330.001339.001328.001338.004390058542500
2016-04-131324.001333.001316.001324.002860037891200
2016-04-121305.001326.001305.001313.004020052831400
2016-04-111300.001301.001292.001298.003310042959000
2016-04-081294.001310.001292.001298.005810075609500
2016-04-071296.001303.001292.001298.004870063221500
2016-04-061290.001305.001286.001299.004910063726900
2016-04-051330.001330.001285.001291.005610073065100
2016-04-041330.001343.001317.001336.005140068438800
2016-04-011363.001364.001321.001331.00108600145236400
2016-03-311362.001362.001327.001327.006250084198900
2016-03-301364.001369.001354.001359.004710064108900
2016-03-291351.001367.001342.001363.006070082264800
2016-03-281341.001350.001335.001350.005720076822300
2016-03-251321.001330.001314.001329.003710049130000
2016-03-241320.001326.001313.001317.002210029138200
2016-03-231320.001320.001310.001320.002200028954800
2016-03-221306.001326.001300.001320.003740049104200
2016-03-181300.001301.001286.001296.001340017334300
2016-03-171298.001306.001292.001300.001550020143000

   ※ 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