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 |
---|---|---|---|---|---|---|
2022-09-28 | 130 | 132 | 128 | 130 | 248,700 | 130 |
2022-09-27 | 130 | 132 | 130 | 130 | 259,800 | 130 |
2022-09-26 | 133 | 135 | 131 | 131 | 144,600 | 131 |
2022-09-22 | 132 | 135 | 131 | 133 | 110,100 | 133 |
2022-09-21 | 131 | 134 | 130 | 133 | 147,600 | 133 |
2022-09-20 | 134 | 134 | 132 | 133 | 166,800 | 133 |
2022-09-16 | 135 | 137 | 134 | 134 | 152,800 | 134 |
2022-09-15 | 136 | 136 | 134 | 135 | 207,100 | 135 |
2022-09-14 | 135 | 137 | 133 | 135 | 199,000 | 135 |
2022-09-13 | 135 | 139 | 134 | 136 | 211,500 | 136 |
2022-09-12 | 132 | 136 | 131 | 134 | 363,400 | 134 |
2022-09-09 | 131 | 133 | 128 | 131 | 816,500 | 131 |
2022-09-08 | 130 | 133 | 128 | 131 | 777,500 | 131 |
2022-09-07 | 134 | 135 | 129 | 131 | 688,000 | 131 |
2022-09-06 | 139 | 139 | 134 | 135 | 568,000 | 135 |
2022-09-05 | 141 | 142 | 139 | 140 | 298,700 | 140 |
2022-09-02 | 146 | 147 | 142 | 143 | 310,100 | 143 |
2022-09-01 | 149 | 149 | 146 | 148 | 130,000 | 148 |
2022-08-31 | 150 | 150 | 148 | 149 | 87,600 | 149 |
2022-08-30 | 150 | 150 | 149 | 150 | 66,900 | 150 |
2022-08-29 | 151 | 151 | 148 | 148 | 85,800 | 148 |
2022-08-26 | 153 | 153 | 151 | 151 | 74,700 | 151 |
2022-08-25 | 151 | 152 | 150 | 152 | 84,200 | 152 |
2022-08-24 | 151 | 152 | 150 | 151 | 83,100 | 151 |
2022-08-23 | 150 | 153 | 149 | 150 | 120,200 | 150 |
2022-08-22 | 148 | 152 | 147 | 150 | 107,500 | 150 |
2022-08-19 | 149 | 150 | 148 | 149 | 72,700 | 149 |
2022-08-18 | 151 | 151 | 148 | 149 | 83,500 | 149 |
2022-08-17 | 148 | 151 | 148 | 151 | 153,500 | 151 |
2022-08-16 | 150 | 150 | 148 | 148 | 79,600 | 148 |
2022-08-15 | 148 | 150 | 146 | 150 | 134,000 | 150 |
2022-08-12 | 144 | 148 | 144 | 148 | 159,200 | 148 |
2022-08-10 | 145 | 145 | 143 | 144 | 90,000 | 144 |
2022-08-09 | 146 | 148 | 144 | 146 | 148,100 | 146 |
2022-08-08 | 147 | 147 | 145 | 147 | 90,300 | 147 |
2022-08-05 | 147 | 148 | 145 | 147 | 178,500 | 147 |
2022-08-04 | 148 | 148 | 146 | 148 | 98,500 | 148 |
2022-08-03 | 148 | 149 | 147 | 148 | 93,900 | 148 |
2022-08-02 | 149 | 150 | 148 | 148 | 90,500 | 148 |
2022-08-01 | 149 | 150 | 146 | 150 | 145,200 | 150 |
2022-07-29 | 148 | 153 | 148 | 149 | 137,500 | 149 |
2022-07-28 | 152 | 152 | 148 | 148 | 147,200 | 148 |
2022-07-27 | 154 | 155 | 151 | 152 | 97,600 | 152 |
2022-07-26 | 152 | 155 | 152 | 154 | 97,700 | 154 |
2022-07-25 | 152 | 157 | 145 | 154 | 174,500 | 154 |
2022-07-22 | 153 | 154 | 150 | 150 | 144,100 | 150 |
2022-07-21 | 149 | 154 | 149 | 153 | 100,500 | 153 |
2022-07-20 | 147 | 152 | 147 | 149 | 174,000 | 149 |
2022-07-19 | 146 | 149 | 145 | 146 | 91,300 | 146 |
2022-07-15 | 144 | 146 | 141 | 146 | 229,400 | 146 |
2022-07-14 | 143 | 144 | 142 | 143 | 118,500 | 143 |
2022-07-13 | 144 | 144 | 143 | 143 | 95,400 | 143 |
2022-07-12 | 145 | 146 | 143 | 144 | 140,700 | 144 |
2022-07-11 | 143 | 147 | 142 | 147 | 144,900 | 147 |
2022-07-08 | 144 | 145 | 142 | 143 | 167,700 | 143 |
2022-07-07 | 143 | 145 | 143 | 144 | 131,600 | 144 |
2022-07-06 | 145 | 146 | 143 | 143 | 122,200 | 143 |
2022-07-05 | 145 | 146 | 144 | 145 | 86,500 | 145 |
2022-07-04 | 144 | 147 | 143 | 145 | 105,000 | 145 |
2022-07-01 | 143 | 145 | 142 | 142 | 112,900 | 142 |
2022-06-30 | 148 | 148 | 141 | 143 | 263,800 | 143 |
2022-06-29 | 153 | 153 | 146 | 146 | 366,400 | 146 |
2022-06-28 | 152 | 155 | 152 | 153 | 121,800 | 153 |
2022-06-27 | 154 | 154 | 152 | 152 | 48,200 | 152 |
2022-06-24 | 154 | 154 | 152 | 153 | 66,800 | 153 |
2022-06-23 | 154 | 155 | 153 | 153 | 88,600 | 153 |
2022-06-22 | 156 | 157 | 153 | 154 | 77,800 | 154 |
2022-06-21 | 152 | 156 | 152 | 155 | 112,800 | 155 |
2022-06-20 | 151 | 153 | 151 | 151 | 110,900 | 151 |
2022-06-17 | 152 | 153 | 148 | 151 | 174,800 | 151 |
2022-06-16 | 156 | 156 | 152 | 152 | 111,700 | 152 |
2022-06-15 | 151 | 153 | 151 | 153 | 185,300 | 153 |
2022-06-14 | 152 | 154 | 149 | 152 | 117,600 | 152 |
2022-06-13 | 153 | 155 | 151 | 152 | 112,400 | 152 |
2022-06-10 | 158 | 158 | 153 | 153 | 172,700 | 153 |
2022-06-09 | 157 | 158 | 156 | 158 | 135,100 | 158 |
2022-06-08 | 158 | 158 | 155 | 157 | 116,400 | 157 |
2022-06-07 | 158 | 159 | 155 | 158 | 128,700 | 158 |
2022-06-06 | 154 | 158 | 154 | 158 | 109,900 | 158 |
2022-06-03 | 155 | 157 | 153 | 153 | 138,300 | 153 |
2022-06-02 | 155 | 156 | 152 | 153 | 150,100 | 153 |
2022-06-01 | 152 | 157 | 152 | 155 | 126,100 | 155 |
2022-05-31 | 154 | 157 | 152 | 152 | 179,800 | 152 |
2022-05-30 | 156 | 162 | 153 | 153 | 487,300 | 153 |
2022-05-27 | 155 | 157 | 153 | 154 | 123,300 | 154 |
2022-05-26 | 153 | 155 | 151 | 154 | 192,100 | 154 |
2022-05-25 | 156 | 156 | 150 | 153 | 303,600 | 153 |
2022-05-24 | 152 | 157 | 151 | 156 | 250,900 | 156 |
2022-05-23 | 149 | 152 | 149 | 152 | 156,800 | 152 |
2022-05-20 | 147 | 149 | 146 | 148 | 225,900 | 148 |
2022-05-19 | 138 | 147 | 137 | 147 | 411,000 | 147 |
2022-05-18 | 143 | 146 | 142 | 145 | 128,900 | 145 |
2022-05-17 | 139 | 145 | 138 | 142 | 187,000 | 142 |
2022-05-16 | 142 | 144 | 138 | 139 | 429,800 | 139 |
2022-05-13 | 130 | 133 | 130 | 132 | 167,300 | 132 |
2022-05-12 | 133 | 133 | 129 | 129 | 195,200 | 129 |
2022-05-11 | 132 | 134 | 132 | 134 | 62,800 | 134 |
2022-05-10 | 134 | 134 | 131 | 132 | 252,600 | 132 |
2022-05-09 | 135 | 136 | 134 | 134 | 87,900 | 134 |
2022-05-06 | 135 | 137 | 135 | 136 | 63,100 | 136 |
2022-05-02 | 136 | 138 | 134 | 135 | 159,300 | 135 |
2022-04-28 | 132 | 136 | 132 | 135 | 92,200 | 135 |
2022-04-27 | 132 | 134 | 131 | 131 | 195,200 | 131 |
2022-04-26 | 134 | 135 | 133 | 134 | 55,000 | 134 |
2022-04-25 | 133 | 135 | 133 | 134 | 70,600 | 134 |
2022-04-22 | 135 | 136 | 133 | 134 | 193,200 | 134 |
2022-04-21 | 139 | 139 | 137 | 137 | 80,400 | 137 |
2022-04-20 | 135 | 139 | 135 | 139 | 164,000 | 139 |
2022-04-19 | 134 | 135 | 133 | 134 | 58,100 | 134 |
2022-04-18 | 133 | 136 | 131 | 134 | 305,200 | 134 |
2022-04-15 | 137 | 137 | 134 | 135 | 81,400 | 135 |
2022-04-14 | 135 | 138 | 134 | 138 | 107,000 | 138 |
2022-04-13 | 133 | 135 | 133 | 135 | 39,500 | 135 |
2022-04-12 | 136 | 137 | 132 | 132 | 199,500 | 132 |
2022-04-11 | 134 | 137 | 132 | 136 | 202,000 | 136 |
2022-04-08 | 137 | 137 | 133 | 133 | 219,600 | 133 |
2022-04-07 | 141 | 141 | 136 | 136 | 162,600 | 136 |
2022-04-06 | 142 | 143 | 141 | 141 | 68,300 | 141 |
2022-04-05 | 147 | 148 | 143 | 143 | 121,300 | 143 |
2022-04-04 | 144 | 147 | 143 | 145 | 103,000 | 145 |
2022-04-01 | 143 | 145 | 143 | 143 | 112,100 | 143 |
2022-03-31 | 145 | 146 | 144 | 144 | 67,600 | 144 |
2022-03-30 | 146 | 147 | 143 | 147 | 86,600 | 147 |
2022-03-29 | 145 | 147 | 142 | 147 | 99,800 | 147 |
2022-03-28 | 148 | 148 | 144 | 144 | 84,400 | 144 |
2022-03-25 | 150 | 150 | 147 | 148 | 71,600 | 148 |
2022-03-24 | 147 | 150 | 145 | 150 | 173,000 | 150 |
2022-03-23 | 146 | 148 | 146 | 148 | 103,500 | 148 |
2022-03-22 | 148 | 149 | 145 | 145 | 129,300 | 145 |
2022-03-18 | 149 | 149 | 146 | 148 | 94,100 | 148 |
2022-03-17 | 148 | 150 | 147 | 149 | 70,600 | 149 |
2022-03-16 | 147 | 148 | 146 | 148 | 66,000 | 148 |
2022-03-15 | 147 | 147 | 144 | 146 | 89,500 | 146 |
2022-03-14 | 147 | 147 | 144 | 144 | 105,900 | 144 |
2022-03-11 | 144 | 147 | 143 | 144 | 121,000 | 144 |
2022-03-10 | 147 | 150 | 147 | 148 | 71,400 | 148 |
2022-03-09 | 144 | 147 | 143 | 144 | 113,300 | 144 |
2022-03-08 | 142 | 148 | 142 | 144 | 171,100 | 144 |
2022-03-07 | 147 | 148 | 143 | 145 | 184,500 | 145 |
2022-03-04 | 151 | 151 | 147 | 148 | 86,400 | 148 |
2022-03-03 | 149 | 153 | 148 | 151 | 102,500 | 151 |
2022-03-02 | 151 | 151 | 148 | 149 | 108,700 | 149 |
2022-03-01 | 153 | 155 | 151 | 153 | 115,300 | 153 |
2022-02-28 | 149 | 152 | 149 | 152 | 175,500 | 152 |
2022-02-25 | 151 | 152 | 148 | 151 | 81,500 | 151 |
2022-02-24 | 157 | 157 | 148 | 148 | 379,600 | 148 |
2022-02-22 | 162 | 163 | 156 | 158 | 382,100 | 158 |
2022-02-21 | 154 | 163 | 152 | 163 | 538,600 | 163 |
2022-02-18 | 151 | 157 | 150 | 154 | 227,600 | 154 |
2022-02-17 | 149 | 157 | 149 | 152 | 315,800 | 152 |
2022-02-16 | 146 | 148 | 146 | 148 | 54,600 | 148 |
2022-02-15 | 146 | 147 | 143 | 145 | 209,100 | 145 |
2022-02-14 | 145 | 145 | 141 | 144 | 180,600 | 144 |
2022-02-10 | 144 | 147 | 143 | 147 | 158,300 | 147 |
2022-02-09 | 144 | 146 | 142 | 144 | 117,700 | 144 |
2022-02-08 | 145 | 146 | 142 | 143 | 103,400 | 143 |
2022-02-07 | 146 | 147 | 144 | 144 | 68,600 | 144 |
2022-02-04 | 145 | 148 | 143 | 147 | 187,000 | 147 |
2022-02-03 | 147 | 148 | 145 | 145 | 129,700 | 145 |
2022-02-02 | 142 | 152 | 142 | 149 | 391,000 | 149 |
2022-02-01 | 141 | 142 | 138 | 139 | 121,000 | 139 |
2022-01-31 | 138 | 141 | 136 | 141 | 145,300 | 141 |
2022-01-28 | 137 | 138 | 135 | 135 | 219,300 | 135 |
2022-01-27 | 141 | 144 | 135 | 136 | 431,900 | 136 |
2022-01-26 | 146 | 150 | 142 | 142 | 670,300 | 142 |
2022-01-25 | 146 | 153 | 141 | 149 | 2,360,500 | 149 |
2022-01-24 | 134 | 137 | 134 | 137 | 41,600 | 137 |
2022-01-21 | 134 | 136 | 133 | 135 | 82,100 | 135 |
2022-01-20 | 133 | 135 | 132 | 134 | 114,000 | 134 |
2022-01-19 | 137 | 139 | 132 | 133 | 170,400 | 133 |
2022-01-18 | 141 | 142 | 137 | 138 | 115,300 | 138 |
2022-01-17 | 141 | 143 | 140 | 141 | 117,200 | 141 |
2022-01-14 | 143 | 143 | 140 | 140 | 118,200 | 140 |
2022-01-13 | 142 | 143 | 140 | 141 | 94,000 | 141 |
2022-01-12 | 138 | 144 | 138 | 142 | 209,600 | 142 |
2022-01-11 | 137 | 138 | 136 | 137 | 95,400 | 137 |
2022-01-07 | 138 | 140 | 136 | 136 | 167,900 | 136 |
2022-01-06 | 138 | 139 | 137 | 137 | 154,500 | 137 |
2022-01-05 | 138 | 140 | 137 | 139 | 143,000 | 139 |
2022-01-04 | 141 | 142 | 137 | 137 | 127,000 | 137 |
分割・併合履歴 : [2005-03-28]1株→2株