7838 共立印刷(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	328	329	320	325	11,200	325
2007-12-27	331	331	326	328	11,100	328
2007-12-26	328	333	327	333	9,500	333
2007-12-25	346	346	325	330	38,200	330
2007-12-21	327	331	323	331	53,200	331
2007-12-20	330	336	323	325	15,400	325
2007-12-19	330	339	330	330	14,900	330
2007-12-18	339	339	328	337	24,500	337
2007-12-17	346	348	339	339	34,600	339
2007-12-14	339	346	335	346	49,900	346
2007-12-13	345	350	340	340	55,700	340
2007-12-12	347	352	343	350	27,700	350
2007-12-11	350	353	347	353	49,200	353
2007-12-10	350	351	345	351	45,900	351
2007-12-07	331	340	329	340	38,600	340
2007-12-06	329	330	325	328	27,500	328
2007-12-05	322	329	322	327	36,000	327
2007-12-04	322	326	322	322	12,100	322
2007-12-03	320	324	319	324	26,100	324
2007-11-30	319	320	317	320	29,100	320
2007-11-29	321	323	317	319	20,400	319
2007-11-28	319	319	314	317	25,400	317
2007-11-27	315	318	312	315	22,000	315
2007-11-26	312	319	310	316	30,000	316
2007-11-22	301	309	301	307	16,000	307
2007-11-21	299	313	299	306	70,800	306
2007-11-20	300	312	295	304	62,500	304
2007-11-19	307	311	300	301	35,600	301
2007-11-16	304	313	304	307	44,400	307
2007-11-15	317	321	314	319	37,700	319
2007-11-14	305	317	305	307	37,400	307
2007-11-13	307	307	301	301	62,700	301
2007-11-12	310	320	305	309	101,600	309
2007-11-09	321	330	320	320	22,600	320
2007-11-08	335	337	316	322	110,000	322
2007-11-07	345	345	339	340	17,800	340
2007-11-06	341	345	341	342	25,100	342
2007-11-05	348	348	341	341	15,100	341
2007-11-02	340	347	340	344	12,400	344
2007-11-01	343	347	343	347	22,000	347
2007-10-31	345	347	341	347	19,000	347
2007-10-30	341	342	337	342	48,600	342
2007-10-29	339	347	338	345	52,700	345
2007-10-26	339	340	337	339	19,500	339
2007-10-25	340	342	337	339	32,500	339
2007-10-24	341	346	339	340	261,300	340
2007-10-23	347	353	337	339	40,900	339
2007-10-22	350	352	343	347	67,800	347
2007-10-19	357	357	351	355	52,800	355
2007-10-18	350	354	350	354	80,800	354
2007-10-17	346	355	345	353	173,500	353
2007-10-16	352	355	337	348	555,900	348
2007-10-15	397	398	392	392	25,900	392
2007-10-12	391	395	389	392	19,900	392
2007-10-11	395	396	389	395	20,500	395
2007-10-10	391	398	390	395	40,900	395
2007-10-09	395	396	390	391	28,700	391
2007-10-05	386	393	386	393	13,300	393
2007-10-04	386	388	383	388	37,500	388
2007-10-03	385	386	381	386	30,400	386
2007-10-02	385	387	378	385	85,700	385
2007-10-01	392	392	388	389	18,400	389
2007-09-28	393	393	389	391	28,900	391
2007-09-27	393	393	391	392	20,400	392
2007-09-26	394	394	385	390	20,100	390
2007-09-25	398	398	384	393	76,500	393
2007-09-21	401	403	398	403	68,000	403
2007-09-20	403	405	403	404	41,600	404
2007-09-19	408	408	402	403	22,800	403
2007-09-18	408	408	399	399	39,200	399
2007-09-14	417	417	400	401	55,000	401
2007-09-13	395	399	395	398	23,200	398
2007-09-12	394	402	392	395	80,700	395
2007-09-11	400	403	396	398	45,400	398
2007-09-10	399	401	398	401	57,000	401
2007-09-07	403	410	403	403	23,300	403
2007-09-06	409	409	404	405	45,100	405
2007-09-05	414	414	408	411	17,900	411
2007-09-04	413	414	409	412	29,400	412
2007-09-03	412	414	411	414	17,600	414
2007-08-31	408	412	408	411	43,100	411
2007-08-30	415	415	407	410	21,300	410
2007-08-29	415	415	403	410	28,700	410
2007-08-28	417	421	415	419	22,700	419
2007-08-27	425	426	420	423	19,300	423
2007-08-24	411	420	410	420	28,000	420
2007-08-23	411	416	409	414	17,900	414
2007-08-22	407	409	406	408	12,000	408
2007-08-21	404	409	402	406	21,800	406
2007-08-20	405	408	399	399	78,500	399
2007-08-17	401	405	396	396	65,500	396
2007-08-16	417	417	400	413	81,700	413
2007-08-15	427	427	405	418	92,600	418
2007-08-14	427	430	426	427	40,300	427
2007-08-13	426	429	415	429	83,200	429
2007-08-10	443	444	441	441	103,100	441
2007-08-09	452	453	445	447	20,600	447
2007-08-08	447	450	445	447	17,900	447
2007-08-07	455	455	448	450	17,300	450
2007-08-06	449	450	445	446	28,800	446
2007-08-03	447	452	447	450	20,800	450
2007-08-02	449	451	446	447	37,200	447
2007-08-01	454	454	445	447	35,800	447
2007-07-31	459	459	450	455	39,100	455
2007-07-30	445	449	441	449	22,700	449
2007-07-27	450	450	445	446	66,200	446
2007-07-26	454	455	452	452	40,100	452
2007-07-25	459	459	456	456	32,400	456
2007-07-24	456	458	456	458	20,700	458
2007-07-23	457	458	455	456	45,100	456
2007-07-20	459	460	457	457	24,000	457
2007-07-19	455	460	455	458	60,200	458
2007-07-18	457	458	454	454	66,300	454
2007-07-17	457	459	454	457	137,100	457
2007-07-13	457	461	457	461	78,100	461
2007-07-12	457	458	456	457	64,900	457
2007-07-11	455	457	453	457	59,400	457
2007-07-10	455	456	454	456	26,700	456
2007-07-09	455	457	454	454	28,800	454
2007-07-06	457	457	453	455	69,800	455
2007-07-05	457	458	455	458	67,600	458
2007-07-04	455	457	454	457	38,600	457
2007-07-03	454	455	454	455	54,200	455
2007-07-02	455	455	452	453	40,000	453
2007-06-29	451	455	451	455	17,100	455
2007-06-28	451	454	451	452	16,300	452
2007-06-27	452	453	450	450	16,300	450
2007-06-26	454	454	451	452	15,000	452
2007-06-25	454	454	453	453	26,300	453
2007-06-22	453	453	450	452	26,500	452
2007-06-21	450	453	449	452	39,400	452
2007-06-20	452	452	450	450	14,300	450
2007-06-19	450	453	449	451	28,700	451
2007-06-18	451	453	450	451	32,600	451
2007-06-15	451	451	447	451	38,200	451
2007-06-14	447	450	447	450	24,200	450
2007-06-13	447	449	445	448	60,000	448
2007-06-12	450	450	447	447	30,100	447
2007-06-11	449	449	446	447	23,000	447
2007-06-08	448	449	444	448	55,200	448
2007-06-07	446	448	446	448	39,800	448
2007-06-06	448	450	447	448	25,800	448
2007-06-05	447	451	447	451	53,300	451
2007-06-04	446	448	445	447	57,100	447
2007-06-01	446	447	444	445	39,600	445
2007-05-31	444	446	443	446	31,500	446
2007-05-30	443	447	443	445	34,600	445
2007-05-29	445	446	442	445	40,600	445
2007-05-28	443	445	442	443	45,500	443
2007-05-25	447	447	441	443	37,200	443
2007-05-24	446	447	443	447	29,300	447
2007-05-23	447	447	445	446	16,700	446
2007-05-22	445	446	440	446	50,900	446
2007-05-21	439	444	439	443	38,600	443
2007-05-18	442	444	438	438	72,300	438
2007-05-17	443	446	442	444	62,700	444
2007-05-16	444	445	441	444	79,100	444
2007-05-15	448	448	444	444	74,900	444
2007-05-14	447	449	445	446	54,000	446
2007-05-11	450	450	444	447	118,700	447
2007-05-10	452	454	449	451	64,000	451
2007-05-09	451	453	450	451	65,200	451
2007-05-08	456	456	450	453	50,900	453
2007-05-07	458	458	454	455	90,600	455
2007-05-02	459	460	453	456	123,200	456
2007-05-01	460	461	456	458	145,800	458
2007-04-27	457	463	456	462	227,700	462
2007-04-26	452	461	452	457	345,500	457
2007-04-25	457	458	455	457	139,000	457
2007-04-24	452	456	451	456	138,600	456
2007-04-23	455	456	450	451	82,100	451
2007-04-20	455	456	454	454	88,900	454
2007-04-19	454	455	452	454	46,600	454
2007-04-18	451	456	445	456	108,900	456
2007-04-17	459	459	451	454	101,600	454
2007-04-16	456	459	455	457	64,000	457
2007-04-13	451	453	449	453	81,300	453
2007-04-12	449	450	446	450	74,900	450
2007-04-11	447	449	446	448	62,900	448
2007-04-10	442	444	441	443	38,500	443
2007-04-09	439	443	438	442	55,900	442
2007-04-06	440	440	437	437	98,500	437
2007-04-05	443	448	440	441	107,200	441
2007-04-04	445	448	438	447	124,600	447
2007-04-03	442	445	437	445	127,600	445
2007-04-02	445	446	439	443	175,100	443
2007-03-30	458	458	449	449	86,600	449
2007-03-29	457	458	454	456	80,500	456
2007-03-28	461	462	457	459	69,100	459
2007-03-27	462	465	460	460	129,600	460
2007-03-26	468	472	467	472	345,000	472
2007-03-23	466	468	465	468	155,000	468
2007-03-22	465	467	462	466	167,900	466
2007-03-20	463	465	462	465	113,500	465
2007-03-19	462	463	461	463	56,000	463
2007-03-16	462	464	460	463	111,100	463
2007-03-15	464	465	460	460	177,400	460
2007-03-14	462	465	458	460	169,600	460
2007-03-13	472	473	466	469	128,700	469
2007-03-12	462	472	461	470	442,100	470
2007-03-09	453	460	453	459	252,900	459
2007-03-08	448	455	448	450	229,400	450
2007-03-07	446	448	439	442	209,500	442
2007-03-06	445	449	442	446	147,000	446
2007-03-05	449	450	439	445	93,600	445
2007-03-02	449	452	449	452	52,900	452
2007-03-01	451	454	447	452	119,400	452
2007-02-28	441	451	434	448	296,500	448
2007-02-27	458	462	457	457	230,000	457
2007-02-26	459	460	457	459	177,400	459
2007-02-23	461	463	456	460	162,800	460
2007-02-22	462	466	458	466	222,400	466
2007-02-21	465	470	455	462	364,800	462
2007-02-20	452	462	452	462	222,200	462
2007-02-19	451	455	451	452	65,400	452
2007-02-16	450	451	448	450	18,000	450
2007-02-15	452	454	448	450	76,400	450
2007-02-14	454	454	450	452	46,500	452
2007-02-13	449	453	447	451	42,300	451
2007-02-09	448	454	448	454	40,800	454
2007-02-08	450	452	447	448	90,100	448
2007-02-07	448	452	448	449	24,700	449
2007-02-06	448	449	445	445	18,300	445
2007-02-05	446	449	445	448	36,900	448
2007-02-02	446	447	440	446	35,100	446
2007-02-01	445	448	444	447	20,800	447
2007-01-31	444	450	444	446	5,100	446
2007-01-30	451	452	442	444	80,400	444
2007-01-29	453	453	449	450	55,800	450
2007-01-26	450	454	450	453	25,400	453
2007-01-25	455	456	450	452	30,400	452
2007-01-24	454	456	451	452	54,600	452
2007-01-23	454	457	452	453	27,300	453
2007-01-22	460	461	446	459	87,200	459
2007-01-19	460	461	459	460	72,300	460
2007-01-18	462	465	460	460	41,600	460
2007-01-17	465	466	457	466	53,000	466
2007-01-16	458	465	457	463	71,600	463
2007-01-15	458	459	457	458	34,300	458
2007-01-12	450	458	450	458	39,800	458
2007-01-11	449	455	448	455	45,600	455
2007-01-10	454	454	447	451	26,200	451
2007-01-09	451	454	449	454	34,200	454
2007-01-05	454	454	450	451	12,000	451
2007-01-04	454	455	450	454	6,200	454

分割・併合履歴： [2005-03-28]1株→2株