7838 共立印刷(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	117	117	113	115	34,400	115
2009-12-29	116	116	115	116	16,400	116
2009-12-28	114	115	113	114	20,900	114
2009-12-25	116	116	114	114	43,200	114
2009-12-24	115	116	114	115	20,900	115
2009-12-22	112	116	112	114	71,200	114
2009-12-21	113	113	111	111	31,300	111
2009-12-18	112	112	110	110	260,000	110
2009-12-17	113	114	112	112	46,400	112
2009-12-16	114	115	113	115	34,100	115
2009-12-15	115	116	113	114	64,900	114
2009-12-14	117	117	113	116	47,800	116
2009-12-11	117	117	114	114	68,200	114
2009-12-10	117	117	115	116	128,800	116
2009-12-09	112	118	111	118	164,300	118
2009-12-08	112	113	111	111	71,300	111
2009-12-07	112	112	111	111	122,800	111
2009-12-04	114	115	109	109	157,100	109
2009-12-03	114	115	113	115	29,800	115
2009-12-02	114	115	113	113	22,500	113
2009-12-01	113	114	113	114	20,900	114
2009-11-30	111	113	111	113	48,800	113
2009-11-27	111	111	109	111	39,500	111
2009-11-26	109	112	109	111	160,400	111
2009-11-25	110	112	106	111	502,600	111
2009-11-24	115	116	113	113	83,900	113
2009-11-20	115	116	114	115	58,900	115
2009-11-19	120	120	115	116	63,900	116
2009-11-18	121	122	117	119	104,700	119
2009-11-17	134	136	126	126	81,800	126
2009-11-16	139	144	138	139	42,000	139
2009-11-13	141	143	140	143	18,500	143
2009-11-12	140	142	140	141	11,200	141
2009-11-11	143	143	140	141	5,900	141
2009-11-10	144	144	142	143	9,300	143
2009-11-09	143	143	142	143	7,300	143
2009-11-06	144	144	140	142	19,300	142
2009-11-05	143	145	143	144	8,700	144
2009-11-04	143	144	143	144	11,200	144
2009-11-02	143	144	143	144	29,100	144
2009-10-30	147	147	146	147	9,800	147
2009-10-29	146	146	145	146	13,300	146
2009-10-28	145	146	144	146	17,800	146
2009-10-27	147	147	145	146	22,100	146
2009-10-26	149	149	146	147	32,000	147
2009-10-23	149	151	146	146	56,600	146
2009-10-22	149	154	149	154	17,100	154
2009-10-21	154	154	147	154	21,100	154
2009-10-20	153	155	152	155	10,200	155
2009-10-19	154	154	151	153	8,800	153
2009-10-16	153	154	151	154	13,300	154
2009-10-15	156	156	155	155	31,200	155
2009-10-14	151	155	150	155	22,500	155
2009-10-13	149	152	149	150	8,700	150
2009-10-09	147	154	147	154	11,700	154
2009-10-08	145	148	145	147	19,200	147
2009-10-07	150	150	148	150	5,700	150
2009-10-06	150	152	146	152	8,800	152
2009-10-05	150	152	148	151	7,100	151
2009-10-02	150	152	149	152	16,100	152
2009-10-01	158	158	150	154	22,200	154
2009-09-30	155	158	154	158	8,600	158
2009-09-29	154	155	153	155	15,100	155
2009-09-28	157	157	153	156	14,000	156
2009-09-25	160	160	154	157	29,000	157
2009-09-24	159	160	157	160	28,700	160
2009-09-18	159	159	156	159	20,100	159
2009-09-17	156	159	156	159	12,400	159
2009-09-16	160	160	154	156	59,300	156
2009-09-15	161	162	157	161	45,400	161
2009-09-14	158	162	157	162	29,700	162
2009-09-11	157	161	155	158	41,300	158
2009-09-10	157	160	157	160	14,200	160
2009-09-09	157	160	156	160	19,000	160
2009-09-08	159	159	156	158	15,800	158
2009-09-07	157	159	157	158	9,400	158
2009-09-04	159	160	157	157	14,800	157
2009-09-03	159	161	158	160	18,200	160
2009-09-02	159	161	158	159	23,600	159
2009-09-01	159	161	159	161	26,600	161
2009-08-31	162	163	158	158	13,000	158
2009-08-28	158	162	158	159	13,300	159
2009-08-27	161	161	157	159	15,300	159
2009-08-26	162	162	158	158	15,800	158
2009-08-25	159	161	159	161	23,700	161
2009-08-24	156	159	156	157	16,700	157
2009-08-21	157	157	155	155	8,000	155
2009-08-20	156	159	156	158	14,000	158
2009-08-19	157	157	156	157	4,400	157
2009-08-18	156	158	156	158	6,700	158
2009-08-17	159	160	156	159	39,500	159
2009-08-14	156	159	156	159	23,700	159
2009-08-13	157	158	155	157	13,400	157
2009-08-12	157	157	155	155	9,900	155
2009-08-11	158	160	156	157	20,700	157
2009-08-10	156	158	156	158	12,600	158
2009-08-07	158	159	152	159	18,000	159
2009-08-06	156	158	155	158	6,100	158
2009-08-05	158	159	155	157	17,800	157
2009-08-04	157	159	150	157	33,100	157
2009-08-03	157	158	154	157	22,100	157
2009-07-31	161	161	157	158	18,100	158
2009-07-30	158	159	157	157	5,100	157
2009-07-29	159	160	158	159	6,400	159
2009-07-28	159	159	155	158	12,600	158
2009-07-27	159	160	156	160	26,300	160
2009-07-24	154	156	153	156	11,900	156
2009-07-23	155	157	154	154	9,100	154
2009-07-22	155	156	153	155	14,600	155
2009-07-21	155	157	152	153	12,800	153
2009-07-17	152	154	152	154	5,800	154
2009-07-16	152	156	150	150	8,200	150
2009-07-15	154	158	152	152	42,600	152
2009-07-14	149	153	147	153	28,800	153
2009-07-13	156	156	148	148	25,500	148
2009-07-10	156	156	153	156	30,600	156
2009-07-09	152	155	146	152	30,700	152
2009-07-08	157	157	152	152	39,200	152
2009-07-07	162	163	156	160	16,000	160
2009-07-06	163	163	161	162	7,500	162
2009-07-03	156	162	156	161	28,200	161
2009-07-02	160	161	157	158	17,100	158
2009-07-01	161	162	160	160	17,300	160
2009-06-30	164	164	162	163	6,100	163
2009-06-29	165	166	162	162	12,500	162
2009-06-26	164	165	159	165	41,600	165
2009-06-25	161	162	159	162	19,000	162
2009-06-24	156	160	156	158	9,900	158
2009-06-23	159	159	153	157	25,600	157
2009-06-22	159	161	157	160	23,200	160
2009-06-19	160	160	154	159	26,300	159
2009-06-18	160	160	155	160	42,500	160
2009-06-17	160	163	159	160	49,200	160
2009-06-16	167	167	160	161	93,100	161
2009-06-15	171	173	167	167	128,700	167
2009-06-12	165	166	161	166	103,100	166
2009-06-11	159	162	158	162	81,400	162
2009-06-10	154	157	154	157	22,600	157
2009-06-09	156	157	154	154	47,000	154
2009-06-08	159	159	156	156	57,000	156
2009-06-05	151	155	149	154	54,800	154
2009-06-04	150	152	149	149	23,600	149
2009-06-03	148	150	148	149	9,800	149
2009-06-02	150	151	147	148	28,800	148
2009-06-01	151	151	145	149	54,900	149
2009-05-29	153	153	149	150	25,100	150
2009-05-28	153	153	149	151	11,200	151
2009-05-27	149	154	149	150	16,900	150
2009-05-26	153	154	149	149	35,000	149
2009-05-25	149	152	147	152	45,700	152
2009-05-22	145	149	145	147	13,600	147
2009-05-21	144	146	143	146	19,800	146
2009-05-20	146	146	143	144	6,900	144
2009-05-19	144	146	143	145	9,100	145
2009-05-18	150	150	143	143	22,900	143
2009-05-15	144	149	144	146	34,700	146
2009-05-14	146	148	142	148	41,600	148
2009-05-13	146	149	146	149	14,300	149
2009-05-12	146	148	146	146	11,400	146
2009-05-11	145	147	145	146	29,100	146
2009-05-08	141	146	141	146	32,100	146
2009-05-07	145	146	140	143	27,700	143
2009-05-01	141	145	139	140	9,400	140
2009-04-30	142	145	139	139	34,500	139
2009-04-28	146	146	141	142	35,900	142
2009-04-27	150	150	145	146	23,900	146
2009-04-24	149	152	147	147	14,000	147
2009-04-23	150	150	149	149	19,000	149
2009-04-22	151	155	146	149	50,200	149
2009-04-21	153	154	151	153	18,500	153
2009-04-20	155	159	154	158	10,600	158
2009-04-17	156	158	155	158	12,100	158
2009-04-16	156	159	156	158	7,800	158
2009-04-15	158	160	156	156	40,200	156
2009-04-14	156	160	154	160	44,800	160
2009-04-13	152	159	149	159	54,400	159
2009-04-10	149	153	148	150	27,300	150
2009-04-09	146	152	146	152	27,400	152
2009-04-08	149	149	146	146	18,600	146
2009-04-07	150	152	149	152	13,200	152
2009-04-06	150	152	148	152	24,200	152
2009-04-03	150	151	147	150	13,600	150
2009-04-02	150	151	142	150	29,000	150
2009-04-01	149	149	144	145	13,500	145
2009-03-31	146	150	141	148	36,600	148
2009-03-30	153	153	151	151	52,200	151
2009-03-27	156	156	153	153	26,500	153
2009-03-26	158	159	151	156	45,600	156
2009-03-25	157	160	156	160	65,200	160
2009-03-24	155	158	155	158	64,700	158
2009-03-23	153	155	151	155	41,900	155
2009-03-19	150	154	150	152	72,900	152
2009-03-18	148	151	147	149	39,800	149
2009-03-17	149	151	146	148	26,800	148
2009-03-16	151	152	146	146	63,100	146
2009-03-13	140	148	138	148	59,900	148
2009-03-12	138	138	134	137	12,800	137
2009-03-11	134	138	132	136	24,200	136
2009-03-10	131	134	131	131	11,100	131
2009-03-09	136	136	132	134	14,800	134
2009-03-06	134	138	131	133	30,300	133
2009-03-05	132	136	132	136	20,700	136
2009-03-04	131	133	130	133	11,700	133
2009-03-03	130	133	130	133	8,600	133
2009-03-02	135	135	131	135	10,500	135
2009-02-27	139	139	130	138	11,300	138
2009-02-26	134	139	134	139	14,000	139
2009-02-25	136	137	132	135	33,000	135
2009-02-24	127	129	126	129	31,200	129
2009-02-23	130	131	126	130	24,200	130
2009-02-20	132	136	130	132	13,900	132
2009-02-19	136	136	129	132	40,200	132
2009-02-18	133	135	132	134	15,200	134
2009-02-17	138	138	133	138	10,400	138
2009-02-16	136	140	135	139	42,500	139
2009-02-13	130	136	130	136	20,400	136
2009-02-12	130	133	129	133	21,800	133
2009-02-10	131	132	127	129	27,900	129
2009-02-09	133	134	131	131	26,100	131
2009-02-06	135	135	131	131	9,300	131
2009-02-05	132	135	131	133	15,000	133
2009-02-04	131	135	131	134	19,300	134
2009-02-03	133	134	130	131	14,300	131
2009-02-02	132	134	130	133	54,500	133
2009-01-30	134	137	134	137	26,600	137
2009-01-29	139	139	135	138	46,300	138
2009-01-28	140	140	133	137	35,600	137
2009-01-27	139	140	133	139	41,600	139
2009-01-26	143	143	124	134	47,600	134
2009-01-23	141	144	139	143	37,900	143
2009-01-22	148	148	144	144	33,100	144
2009-01-21	149	150	147	148	14,000	148
2009-01-20	152	152	149	149	11,100	149
2009-01-19	153	153	150	152	9,900	152
2009-01-16	150	153	149	153	11,600	153
2009-01-15	151	155	147	152	66,300	152
2009-01-14	147	152	147	152	20,200	152
2009-01-13	148	150	145	148	30,100	148
2009-01-09	148	152	148	151	11,600	151
2009-01-08	151	151	148	150	25,800	150
2009-01-07	155	155	148	152	52,600	152
2009-01-06	157	157	149	155	40,500	155
2009-01-05	157	157	153	156	15,700	156

分割・併合履歴： [2005-03-28]1株→2株