7838 共立印刷(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-3013513513213234,400132
2010-12-2913013413013328,100133
2010-12-281291311291315,400131
2010-12-2713013112913131,600131
2010-12-2413013213013028,200130
2010-12-2213113213013056,300130
2010-12-2113113313113327,900133
2010-12-2013513513213318,800133
2010-12-1713513613413523,100135
2010-12-1613413413213431,100134
2010-12-1513513613213479,200134
2010-12-1412913412913451,100134
2010-12-1313013213013048,300130
2010-12-1013513613113396,400133
2010-12-0912813412713376,100133
2010-12-0812913012812972,400129
2010-12-0712512812512733,900127
2010-12-0612412512312516,300125
2010-12-0312612612412613,800126
2010-12-0212212512212395,000123
2010-12-0112312312112126,500121
2010-11-3012412412312325,700123
2010-11-2912312512312518,400125
2010-11-2612512512312441,600124
2010-11-2512112612012587,100125
2010-11-2412012112012014,400120
2010-11-221191211191207,400120
2010-11-1912012111912078,500120
2010-11-1811711911611957,600119
2010-11-1711511811511613,200116
2010-11-1611711811611613,700116
2010-11-1511712011611748,900117
2010-11-1211911911711851,100118
2010-11-1111711911611922,600119
2010-11-1011611911611824,900118
2010-11-0911611811511838,700118
2010-11-0811211611211622,200116
2010-11-0511111411111417,600114
2010-11-0411211311111112,100111
2010-11-0211211211011115,600111
2010-11-0111211211011126,000111
2010-10-2911411411211323,800113
2010-10-2811111411011430,900114
2010-10-2711211311111114,600111
2010-10-2611111211011116,100111
2010-10-2511211310911233,200112
2010-10-22108111108110110,300110
2010-10-2111111211011184,600111
2010-10-2011211311011053,600110
2010-10-1911511711511532,700115
2010-10-1811711711411528,300115
2010-10-1511612011611650,900116
2010-10-1411912011711849,600118
2010-10-1312012111711839,000118
2010-10-1212212312012023,600120
2010-10-0812112312112220,400122
2010-10-0712012312012328,700123
2010-10-0612412411912340,900123
2010-10-051211231201239,200123
2010-10-0412512512012114,700121
2010-10-011251261231249,500124
2010-09-3012913012412410,100124
2010-09-2912513012513012,900130
2010-09-2812512912412523,300125
2010-09-2713013012613020,100130
2010-09-2412712812612728,600127
2010-09-2212813112812936,400129
2010-09-211281291271288,600128
2010-09-171271281271277,200127
2010-09-1612912912612614,800126
2010-09-1512612912612738,700127
2010-09-1412512612412633,000126
2010-09-1312512512312312,600123
2010-09-1012612612312434,200124
2010-09-0912312512212310,500123
2010-09-0812212211912122,300121
2010-09-0712512512212216,100122
2010-09-061271271241259,600125
2010-09-031241261241265,000126
2010-09-0212412512312516,500125
2010-09-0112412511912335,500123
2010-08-311281281241248,900124
2010-08-301291301291307,200130
2010-08-2712512912512915,800129
2010-08-261251291241299,500129
2010-08-2512712812412414,600124
2010-08-241251261241269,700126
2010-08-231281281251257,000125
2010-08-2012712812712810,400128
2010-08-1912812912812814,100128
2010-08-1812913112912928,900129
2010-08-1713013212713031,200130
2010-08-1613013412713238,300132
2010-08-1312513012513019,900130
2010-08-1212712712312546,600125
2010-08-1113213312812824,700128
2010-08-1013513513113115,300131
2010-08-0913113413113415,000134
2010-08-0613313312713230,200132
2010-08-0513413413113424,200134
2010-08-041351361331349,000134
2010-08-0313413713313711,200137
2010-08-021351361321347,000134
2010-07-3013513813313714,800137
2010-07-2913914013613724,000137
2010-07-2813513913513919,100139
2010-07-271351361331346,100134
2010-07-2613613613413523,500135
2010-07-2313313313113110,400131
2010-07-2213313312913015,000130
2010-07-2113413713313314,400133
2010-07-2013313513313329,300133
2010-07-1613713813613823,300138
2010-07-15139142133138121,900138
2010-07-1413413813413848,700138
2010-07-1313013313013232,400132
2010-07-1213413513113127,000131
2010-07-0913113413113231,800132
2010-07-0813213513213259,000132
2010-07-0713313313113212,700132
2010-07-0613213413013468,300134
2010-07-0512913712813739,700137
2010-07-02130131124128202,300128
2010-07-0113113413013339,000133
2010-06-3013313613113264,600132
2010-06-29142142136138131,000138
2010-06-2814414514214260,100142
2010-06-2514614714314660,000146
2010-06-2414314714314731,500147
2010-06-2314414614314348,600143
2010-06-2214614714314669,800146
2010-06-2114214714214450,300144
2010-06-1814314614214281,100142
2010-06-1714614614414642,500146
2010-06-1614514814414796,500147
2010-06-1514214914014991,500149
2010-06-1414114614114447,100144
2010-06-11138142138140150,000140
2010-06-1014014714014162,400141
2010-06-0914514614114575,800145
2010-06-08144144140142146,900142
2010-06-0714514714314377,600143
2010-06-0415215215015024,700150
2010-06-0315415514915093,800150
2010-06-0215615615015292,100152
2010-06-01158158151156145,300156
2010-05-3114815914815988,800159
2010-05-2815315314915077,200150
2010-05-2714714914714854,300148
2010-05-2615215214514568,000145
2010-05-2514715014714754,200147
2010-05-2415315314914975,500149
2010-05-21153154150152110,800152
2010-05-2015515915515773,300157
2010-05-19159161152157321,300157
2010-05-18165167161162200,800162
2010-05-17168169165167165,100167
2010-05-14167171166169269,200169
2010-05-13167173163170190,200170
2010-05-12165169163166353,200166
2010-05-11174176162165634,200165
2010-05-10178178172173376,500173
2010-05-07173178170178462,700178
2010-05-06173182173175672,000175
2010-04-30175176174176218,800176
2010-04-28173182172175755,900175
2010-04-27173177172173495,400173
2010-04-26180182175177723,400177
2010-04-23177181173175956,200175
2010-04-221761881741783,758,300178
2010-04-2119119617117512,103,500175
2010-04-2014618614618621,965,600186
2010-04-1913613913613641,200136
2010-04-1614414413713878,000138
2010-04-15139146139146107,800146
2010-04-1413513813413838,700138
2010-04-1313713713313336,200133
2010-04-1213513713313444,500134
2010-04-0913113413113443,800134
2010-04-0813113313013033,100130
2010-04-0713213213113114,700131
2010-04-0613313313013127,600131
2010-04-0513213313113224,800132
2010-04-0213213213013133,900131
2010-04-0113113213013215,900132
2010-03-3113313312913317,900133
2010-03-3013313312813159,000131
2010-03-2913213313113318,200133
2010-03-2613013313013363,800133
2010-03-2513013112913037,800130
2010-03-2412913112813127,400131
2010-03-2312613212612982,500129
2010-03-1913413413113117,900131
2010-03-1813413413013034,300130
2010-03-1713113412913434,900134
2010-03-1612813112813157,700131
2010-03-1513113112812853,600128
2010-03-1212612812612837,300128
2010-03-1112512612412622,600126
2010-03-1012412512312420,800124
2010-03-091231251231237,100123
2010-03-0812312512212317,300123
2010-03-0512312312112222,000122
2010-03-0412312312112112,800121
2010-03-0312112312112326,000123
2010-03-0212112412112212,500122
2010-03-011221221211215,500121
2010-02-2612312412212229,800122
2010-02-2512212312112321,700123
2010-02-2412012111911929,000119
2010-02-2312112111912022,500120
2010-02-2212112212012120,600121
2010-02-1912012111911930,000119
2010-02-181201201191196,900119
2010-02-171211211181185,500118
2010-02-161201211181197,300119
2010-02-1512012212012043,300120
2010-02-1212012011812031,300120
2010-02-1012012011811818,400118
2010-02-0911812011811910,700119
2010-02-0812012011911915,100119
2010-02-0512212412212217,800122
2010-02-0412312512212526,600125
2010-02-0312212312112212,300122
2010-02-0212312412212255,200122
2010-02-0111812111812149,000121
2010-01-2911811911611720,000117
2010-01-2811911911511860,300118
2010-01-2712112411811831,700118
2010-01-2612112312012132,700121
2010-01-2512212211912018,900120
2010-01-2212012211912222,500122
2010-01-2112012312012235,500122
2010-01-2012412512012236,500122
2010-01-1912512912212440,200124
2010-01-1812712712212450,400124
2010-01-15127131126129237,000129
2010-01-14116125115125160,300125
2010-01-1311511611411440,900114
2010-01-1211511611411574,200115
2010-01-0811511511311524,300115
2010-01-0711411511311513,200115
2010-01-0611511511311524,100115
2010-01-0511511611211324,600113
2010-01-0411511511211515,500115

分割・併合履歴 : [2005-03-28]1株→2株