7838 共立印刷(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 450 | 454 | 448 | 454 | 17,700 | 454 |
| 2006-12-28 | 454 | 454 | 450 | 453 | 13,300 | 453 |
| 2006-12-27 | 449 | 455 | 447 | 455 | 12,900 | 455 |
| 2006-12-26 | 448 | 449 | 447 | 448 | 19,600 | 448 |
| 2006-12-25 | 453 | 458 | 445 | 450 | 39,800 | 450 |
| 2006-12-22 | 445 | 454 | 445 | 450 | 19,700 | 450 |
| 2006-12-21 | 451 | 454 | 446 | 446 | 45,300 | 446 |
| 2006-12-20 | 450 | 452 | 449 | 450 | 12,500 | 450 |
| 2006-12-19 | 455 | 457 | 450 | 450 | 28,800 | 450 |
| 2006-12-18 | 458 | 460 | 455 | 457 | 58,900 | 457 |
| 2006-12-15 | 462 | 462 | 456 | 456 | 30,600 | 456 |
| 2006-12-14 | 459 | 463 | 453 | 463 | 24,300 | 463 |
| 2006-12-13 | 455 | 460 | 453 | 460 | 26,600 | 460 |
| 2006-12-12 | 458 | 462 | 453 | 455 | 67,700 | 455 |
| 2006-12-11 | 455 | 462 | 450 | 460 | 74,400 | 460 |
| 2006-12-08 | 440 | 457 | 438 | 457 | 121,200 | 457 |
| 2006-12-07 | 443 | 443 | 435 | 439 | 38,900 | 439 |
| 2006-12-06 | 436 | 445 | 435 | 444 | 52,800 | 444 |
| 2006-12-05 | 440 | 445 | 438 | 440 | 95,200 | 440 |
| 2006-12-04 | 433 | 445 | 433 | 438 | 128,900 | 438 |
| 2006-12-01 | 430 | 433 | 430 | 433 | 75,200 | 433 |
| 2006-11-30 | 432 | 432 | 429 | 432 | 72,100 | 432 |
| 2006-11-29 | 431 | 433 | 428 | 430 | 27,000 | 430 |
| 2006-11-28 | 427 | 430 | 423 | 430 | 288,200 | 430 |
| 2006-11-27 | 435 | 435 | 429 | 430 | 23,000 | 430 |
| 2006-11-24 | 429 | 431 | 424 | 431 | 14,200 | 431 |
| 2006-11-22 | 420 | 433 | 420 | 430 | 43,600 | 430 |
| 2006-11-21 | 416 | 427 | 416 | 420 | 104,400 | 420 |
| 2006-11-20 | 423 | 425 | 415 | 415 | 133,400 | 415 |
| 2006-11-17 | 425 | 429 | 423 | 426 | 377,100 | 426 |
| 2006-11-16 | 428 | 430 | 422 | 422 | 67,300 | 422 |
| 2006-11-15 | 436 | 437 | 427 | 427 | 70,100 | 427 |
| 2006-11-14 | 429 | 435 | 429 | 432 | 71,700 | 432 |
| 2006-11-13 | 425 | 428 | 421 | 426 | 108,300 | 426 |
| 2006-11-10 | 433 | 440 | 433 | 437 | 32,100 | 437 |
| 2006-11-09 | 440 | 442 | 431 | 433 | 61,200 | 433 |
| 2006-11-08 | 435 | 438 | 430 | 431 | 62,600 | 431 |
| 2006-11-07 | 437 | 438 | 435 | 437 | 12,300 | 437 |
| 2006-11-06 | 440 | 440 | 435 | 438 | 18,200 | 438 |
| 2006-11-02 | 440 | 445 | 437 | 437 | 41,000 | 437 |
| 2006-11-01 | 438 | 447 | 437 | 447 | 21,300 | 447 |
| 2006-10-31 | 435 | 447 | 435 | 446 | 70,900 | 446 |
| 2006-10-30 | 451 | 451 | 430 | 434 | 61,800 | 434 |
| 2006-10-27 | 452 | 453 | 448 | 451 | 28,300 | 451 |
| 2006-10-26 | 451 | 457 | 450 | 452 | 28,100 | 452 |
| 2006-10-25 | 461 | 461 | 449 | 452 | 37,100 | 452 |
| 2006-10-24 | 456 | 461 | 454 | 461 | 33,600 | 461 |
| 2006-10-23 | 455 | 455 | 450 | 452 | 25,600 | 452 |
| 2006-10-20 | 455 | 455 | 451 | 451 | 20,300 | 451 |
| 2006-10-19 | 450 | 460 | 450 | 455 | 34,900 | 455 |
| 2006-10-18 | 447 | 447 | 438 | 445 | 45,800 | 445 |
| 2006-10-17 | 449 | 450 | 444 | 447 | 62,900 | 447 |
| 2006-10-16 | 438 | 444 | 431 | 444 | 70,700 | 444 |
| 2006-10-13 | 428 | 435 | 428 | 428 | 54,300 | 428 |
| 2006-10-12 | 425 | 428 | 424 | 426 | 63,300 | 426 |
| 2006-10-11 | 449 | 449 | 431 | 440 | 55,200 | 440 |
| 2006-10-10 | 455 | 459 | 440 | 453 | 79,300 | 453 |
| 2006-10-06 | 459 | 461 | 458 | 460 | 23,400 | 460 |
| 2006-10-05 | 460 | 464 | 458 | 459 | 29,100 | 459 |
| 2006-10-04 | 465 | 467 | 456 | 463 | 37,600 | 463 |
| 2006-10-03 | 467 | 470 | 465 | 469 | 12,700 | 469 |
| 2006-10-02 | 465 | 470 | 465 | 469 | 13,500 | 469 |
| 2006-09-29 | 466 | 470 | 461 | 470 | 26,400 | 470 |
| 2006-09-28 | 465 | 470 | 463 | 466 | 29,700 | 466 |
| 2006-09-27 | 466 | 466 | 450 | 455 | 51,900 | 455 |
| 2006-09-26 | 456 | 464 | 455 | 464 | 18,000 | 464 |
| 2006-09-25 | 472 | 472 | 460 | 466 | 21,300 | 466 |
| 2006-09-22 | 476 | 476 | 469 | 469 | 25,600 | 469 |
| 2006-09-21 | 480 | 480 | 472 | 475 | 25,900 | 475 |
| 2006-09-20 | 480 | 481 | 477 | 479 | 8,900 | 479 |
| 2006-09-19 | 483 | 484 | 481 | 482 | 16,600 | 482 |
| 2006-09-15 | 485 | 485 | 480 | 483 | 42,300 | 483 |
| 2006-09-14 | 477 | 483 | 472 | 483 | 26,200 | 483 |
| 2006-09-13 | 476 | 481 | 475 | 480 | 17,600 | 480 |
| 2006-09-12 | 476 | 482 | 475 | 482 | 13,000 | 482 |
| 2006-09-11 | 483 | 483 | 476 | 477 | 30,500 | 477 |
| 2006-09-08 | 479 | 479 | 475 | 476 | 77,700 | 476 |
| 2006-09-07 | 480 | 483 | 478 | 479 | 37,900 | 479 |
| 2006-09-06 | 485 | 485 | 479 | 483 | 26,700 | 483 |
| 2006-09-05 | 479 | 488 | 479 | 486 | 27,900 | 486 |
| 2006-09-04 | 475 | 485 | 475 | 480 | 48,400 | 480 |
| 2006-09-01 | 472 | 476 | 470 | 476 | 6,000 | 476 |
| 2006-08-31 | 472 | 477 | 472 | 472 | 15,800 | 472 |
| 2006-08-30 | 477 | 478 | 471 | 473 | 12,900 | 473 |
| 2006-08-29 | 469 | 477 | 469 | 477 | 8,200 | 477 |
| 2006-08-28 | 478 | 479 | 469 | 469 | 28,000 | 469 |
| 2006-08-25 | 475 | 478 | 472 | 478 | 19,000 | 478 |
| 2006-08-24 | 475 | 475 | 473 | 475 | 39,600 | 475 |
| 2006-08-23 | 469 | 474 | 467 | 474 | 49,000 | 474 |
| 2006-08-22 | 466 | 467 | 464 | 466 | 17,800 | 466 |
| 2006-08-21 | 469 | 469 | 463 | 466 | 30,400 | 466 |
| 2006-08-18 | 463 | 470 | 463 | 466 | 45,500 | 466 |
| 2006-08-17 | 459 | 462 | 457 | 461 | 47,400 | 461 |
| 2006-08-16 | 457 | 458 | 451 | 454 | 67,600 | 454 |
| 2006-08-15 | 459 | 459 | 453 | 453 | 65,400 | 453 |
| 2006-08-14 | 455 | 457 | 453 | 454 | 13,000 | 454 |
| 2006-08-11 | 453 | 456 | 445 | 456 | 65,500 | 456 |
| 2006-08-10 | 457 | 470 | 450 | 451 | 112,900 | 451 |
| 2006-08-09 | 450 | 452 | 450 | 452 | 8,700 | 452 |
| 2006-08-08 | 453 | 454 | 450 | 453 | 2,300 | 453 |
| 2006-08-07 | 453 | 454 | 447 | 453 | 46,300 | 453 |
| 2006-08-04 | 447 | 453 | 445 | 453 | 40,500 | 453 |
| 2006-08-03 | 452 | 454 | 445 | 447 | 41,700 | 447 |
| 2006-08-02 | 451 | 452 | 448 | 451 | 28,400 | 451 |
| 2006-08-01 | 453 | 455 | 450 | 451 | 40,700 | 451 |
| 2006-07-31 | 458 | 458 | 450 | 455 | 92,600 | 455 |
| 2006-07-28 | 460 | 460 | 450 | 460 | 68,200 | 460 |
| 2006-07-27 | 460 | 463 | 452 | 463 | 25,800 | 463 |
| 2006-07-26 | 463 | 467 | 457 | 463 | 26,800 | 463 |
| 2006-07-25 | 469 | 470 | 458 | 468 | 40,200 | 468 |
| 2006-07-24 | 469 | 470 | 452 | 464 | 4,900 | 464 |
| 2006-07-21 | 462 | 470 | 461 | 470 | 25,200 | 470 |
| 2006-07-20 | 465 | 475 | 460 | 464 | 62,500 | 464 |
| 2006-07-19 | 470 | 470 | 450 | 468 | 57,400 | 468 |
| 2006-07-18 | 482 | 482 | 470 | 470 | 47,500 | 470 |
| 2006-07-14 | 467 | 480 | 465 | 477 | 16,600 | 477 |
| 2006-07-13 | 477 | 477 | 471 | 475 | 8,600 | 475 |
| 2006-07-12 | 477 | 481 | 470 | 481 | 31,600 | 481 |
| 2006-07-11 | 490 | 490 | 480 | 480 | 26,500 | 480 |
| 2006-07-10 | 479 | 493 | 479 | 490 | 4,100 | 490 |
| 2006-07-07 | 494 | 494 | 489 | 489 | 11,400 | 489 |
| 2006-07-06 | 490 | 494 | 489 | 494 | 17,300 | 494 |
| 2006-07-05 | 497 | 497 | 484 | 490 | 38,100 | 490 |
| 2006-07-04 | 486 | 502 | 485 | 499 | 44,600 | 499 |
| 2006-07-03 | 472 | 478 | 472 | 476 | 22,000 | 476 |
| 2006-06-30 | 469 | 475 | 468 | 470 | 33,000 | 470 |
| 2006-06-29 | 468 | 470 | 468 | 468 | 15,000 | 468 |
| 2006-06-28 | 466 | 468 | 464 | 468 | 8,000 | 468 |
| 2006-06-27 | 466 | 469 | 465 | 469 | 6,000 | 469 |
| 2006-06-26 | 469 | 469 | 465 | 465 | 26,000 | 465 |
| 2006-06-23 | 470 | 470 | 469 | 469 | 3,000 | 469 |
| 2006-06-22 | 470 | 477 | 468 | 470 | 28,000 | 470 |
| 2006-06-21 | 473 | 473 | 469 | 469 | 26,000 | 469 |
| 2006-06-20 | 473 | 480 | 471 | 471 | 17,000 | 471 |
| 2006-06-19 | 475 | 480 | 473 | 473 | 29,000 | 473 |
| 2006-06-16 | 471 | 485 | 470 | 475 | 77,000 | 475 |
| 2006-06-15 | 475 | 475 | 460 | 468 | 29,000 | 468 |
| 2006-06-14 | 461 | 469 | 455 | 460 | 21,000 | 460 |
| 2006-06-13 | 481 | 481 | 461 | 465 | 61,000 | 465 |
| 2006-06-12 | 487 | 487 | 484 | 485 | 30,000 | 485 |
| 2006-06-09 | 480 | 487 | 479 | 487 | 18,000 | 487 |
| 2006-06-08 | 483 | 489 | 478 | 481 | 20,000 | 481 |
| 2006-06-07 | 491 | 496 | 486 | 493 | 22,000 | 493 |
| 2006-06-06 | 498 | 502 | 481 | 491 | 36,000 | 491 |
| 2006-06-05 | 496 | 504 | 496 | 504 | 20,000 | 504 |
| 2006-06-02 | 503 | 506 | 493 | 506 | 34,000 | 506 |
| 2006-06-01 | 504 | 509 | 500 | 508 | 57,000 | 508 |
| 2006-05-31 | 502 | 510 | 502 | 509 | 32,000 | 509 |
| 2006-05-30 | 505 | 515 | 503 | 515 | 33,000 | 515 |
| 2006-05-29 | 510 | 515 | 508 | 515 | 38,000 | 515 |
| 2006-05-26 | 513 | 515 | 509 | 515 | 19,000 | 515 |
| 2006-05-25 | 520 | 521 | 511 | 521 | 47,000 | 521 |
| 2006-05-24 | 511 | 520 | 510 | 515 | 66,000 | 515 |
| 2006-05-23 | 520 | 521 | 511 | 518 | 94,000 | 518 |
| 2006-05-22 | 510 | 520 | 510 | 518 | 96,000 | 518 |
| 2006-05-19 | 509 | 509 | 500 | 509 | 34,000 | 509 |
| 2006-05-18 | 500 | 509 | 490 | 509 | 32,000 | 509 |
| 2006-05-17 | 505 | 512 | 500 | 512 | 50,000 | 512 |
| 2006-05-16 | 505 | 509 | 503 | 503 | 27,000 | 503 |
| 2006-05-15 | 509 | 509 | 501 | 502 | 26,000 | 502 |
| 2006-05-12 | 505 | 509 | 500 | 509 | 17,000 | 509 |
| 2006-05-11 | 514 | 514 | 507 | 514 | 27,000 | 514 |
| 2006-05-10 | 515 | 522 | 514 | 514 | 94,000 | 514 |
| 2006-05-09 | 510 | 512 | 505 | 510 | 41,000 | 510 |
| 2006-05-08 | 502 | 515 | 502 | 510 | 66,000 | 510 |
| 2006-05-02 | 497 | 500 | 496 | 496 | 14,000 | 496 |
| 2006-05-01 | 502 | 502 | 500 | 500 | 7,000 | 500 |
| 2006-04-28 | 504 | 504 | 496 | 500 | 39,000 | 500 |
| 2006-04-27 | 497 | 510 | 496 | 510 | 17,000 | 510 |
| 2006-04-26 | 502 | 502 | 494 | 502 | 22,000 | 502 |
| 2006-04-25 | 495 | 510 | 495 | 510 | 13,000 | 510 |
| 2006-04-24 | 510 | 511 | 501 | 503 | 66,000 | 503 |
| 2006-04-21 | 521 | 525 | 515 | 515 | 22,000 | 515 |
| 2006-04-20 | 531 | 531 | 521 | 526 | 52,000 | 526 |
| 2006-04-19 | 529 | 533 | 527 | 529 | 43,000 | 529 |
| 2006-04-18 | 531 | 533 | 527 | 533 | 38,000 | 533 |
| 2006-04-17 | 541 | 541 | 531 | 540 | 97,000 | 540 |
| 2006-04-14 | 540 | 540 | 533 | 535 | 82,000 | 535 |
| 2006-04-13 | 530 | 535 | 527 | 535 | 138,000 | 535 |
| 2006-04-12 | 521 | 532 | 518 | 529 | 182,000 | 529 |
| 2006-04-11 | 530 | 533 | 511 | 525 | 206,000 | 525 |
| 2006-04-10 | 485 | 489 | 485 | 485 | 26,000 | 485 |
| 2006-04-07 | 485 | 489 | 483 | 485 | 36,000 | 485 |
| 2006-04-06 | 485 | 489 | 485 | 487 | 41,000 | 487 |
| 2006-04-05 | 485 | 488 | 479 | 488 | 36,000 | 488 |
| 2006-04-04 | 475 | 486 | 473 | 485 | 67,000 | 485 |
| 2006-04-03 | 476 | 476 | 471 | 475 | 50,000 | 475 |
| 2006-03-31 | 479 | 479 | 476 | 476 | 14,000 | 476 |
| 2006-03-30 | 475 | 480 | 475 | 479 | 26,000 | 479 |
| 2006-03-29 | 480 | 481 | 475 | 475 | 23,000 | 475 |
| 2006-03-28 | 488 | 488 | 472 | 476 | 19,000 | 476 |
| 2006-03-27 | 494 | 497 | 493 | 495 | 54,000 | 495 |
| 2006-03-24 | 489 | 495 | 488 | 495 | 36,000 | 495 |
| 2006-03-23 | 496 | 496 | 488 | 488 | 26,000 | 488 |
| 2006-03-22 | 496 | 496 | 495 | 495 | 9,000 | 495 |
分割・併合履歴 ： [2005-03-28]1株→2株
