7838 共立印刷(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-17148151148151153,500151
2022-08-1615015014814879,600148
2022-08-15148150146150134,000150
2022-08-12144148144148159,200148
2022-08-1014514514314490,000144
2022-08-09146148144146148,100146
2022-08-0814714714514790,300147
2022-08-05147148145147178,500147
2022-08-0414814814614898,500148
2022-08-0314814914714893,900148
2022-08-0214915014814890,500148
2022-08-01149150146150145,200150
2022-07-29148153148149137,500149
2022-07-28152152148148147,200148
2022-07-2715415515115297,600152
2022-07-2615215515215497,700154
2022-07-25152157145154174,500154
2022-07-22153154150150144,100150
2022-07-21149154149153100,500153
2022-07-20147152147149174,000149
2022-07-1914614914514691,300146
2022-07-15144146141146229,400146
2022-07-14143144142143118,500143
2022-07-1314414414314395,400143
2022-07-12145146143144140,700144
2022-07-11143147142147144,900147
2022-07-08144145142143167,700143
2022-07-07143145143144131,600144
2022-07-06145146143143122,200143
2022-07-0514514614414586,500145
2022-07-04144147143145105,000145
2022-07-01143145142142112,900142
2022-06-30148148141143263,800143
2022-06-29153153146146366,400146
2022-06-28152155152153121,800153
2022-06-2715415415215248,200152
2022-06-2415415415215366,800153
2022-06-2315415515315388,600153
2022-06-2215615715315477,800154
2022-06-21152156152155112,800155
2022-06-20151153151151110,900151
2022-06-17152153148151174,800151
2022-06-16156156152152111,700152
2022-06-15151153151153185,300153
2022-06-14152154149152117,600152
2022-06-13153155151152112,400152
2022-06-10158158153153172,700153
2022-06-09157158156158135,100158
2022-06-08158158155157116,400157
2022-06-07158159155158128,700158
2022-06-06154158154158109,900158
2022-06-03155157153153138,300153
2022-06-02155156152153150,100153
2022-06-01152157152155126,100155
2022-05-31154157152152179,800152
2022-05-30156162153153487,300153
2022-05-27155157153154123,300154
2022-05-26153155151154192,100154
2022-05-25156156150153303,600153
2022-05-24152157151156250,900156
2022-05-23149152149152156,800152
2022-05-20147149146148225,900148
2022-05-19138147137147411,000147
2022-05-18143146142145128,900145
2022-05-17139145138142187,000142
2022-05-16142144138139429,800139
2022-05-13130133130132167,300132
2022-05-12133133129129195,200129
2022-05-1113213413213462,800134
2022-05-10134134131132252,600132
2022-05-0913513613413487,900134
2022-05-0613513713513663,100136
2022-05-02136138134135159,300135
2022-04-2813213613213592,200135
2022-04-27132134131131195,200131
2022-04-2613413513313455,000134
2022-04-2513313513313470,600134
2022-04-22135136133134193,200134
2022-04-2113913913713780,400137
2022-04-20135139135139164,000139
2022-04-1913413513313458,100134
2022-04-18133136131134305,200134
2022-04-1513713713413581,400135
2022-04-14135138134138107,000138
2022-04-1313313513313539,500135
2022-04-12136137132132199,500132
2022-04-11134137132136202,000136
2022-04-08137137133133219,600133
2022-04-07141141136136162,600136
2022-04-0614214314114168,300141
2022-04-05147148143143121,300143
2022-04-04144147143145103,000145
2022-04-01143145143143112,100143
2022-03-3114514614414467,600144
2022-03-3014614714314786,600147
2022-03-2914514714214799,800147
2022-03-2814814814414484,400144
2022-03-2515015014714871,600148
2022-03-24147150145150173,000150
2022-03-23146148146148103,500148
2022-03-22148149145145129,300145
2022-03-1814914914614894,100148
2022-03-1714815014714970,600149
2022-03-1614714814614866,000148
2022-03-1514714714414689,500146
2022-03-14147147144144105,900144
2022-03-11144147143144121,000144
2022-03-1014715014714871,400148
2022-03-09144147143144113,300144
2022-03-08142148142144171,100144
2022-03-07147148143145184,500145
2022-03-0415115114714886,400148
2022-03-03149153148151102,500151
2022-03-02151151148149108,700149
2022-03-01153155151153115,300153
2022-02-28149152149152175,500152
2022-02-2515115214815181,500151
2022-02-24157157148148379,600148
2022-02-22162163156158382,100158
2022-02-21154163152163538,600163
2022-02-18151157150154227,600154
2022-02-17149157149152315,800152
2022-02-1614614814614854,600148
2022-02-15146147143145209,100145
2022-02-14145145141144180,600144
2022-02-10144147143147158,300147
2022-02-09144146142144117,700144
2022-02-08145146142143103,400143
2022-02-0714614714414468,600144
2022-02-04145148143147187,000147
2022-02-03147148145145129,700145
2022-02-02142152142149391,000149
2022-02-01141142138139121,000139
2022-01-31138141136141145,300141
2022-01-28137138135135219,300135
2022-01-27141144135136431,900136
2022-01-26146150142142670,300142
2022-01-251461531411492,360,500149
2022-01-2413413713413741,600137
2022-01-2113413613313582,100135
2022-01-20133135132134114,000134
2022-01-19137139132133170,400133
2022-01-18141142137138115,300138
2022-01-17141143140141117,200141
2022-01-14143143140140118,200140
2022-01-1314214314014194,000141
2022-01-12138144138142209,600142
2022-01-1113713813613795,400137
2022-01-07138140136136167,900136
2022-01-06138139137137154,500137
2022-01-05138140137139143,000139
2022-01-04141142137137127,000137

分割・併合履歴 : [2005-03-28]1株→2株