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 |
---|---|---|---|---|---|---|
2010-12-30 | 135 | 135 | 132 | 132 | 34,400 | 132 |
2010-12-29 | 130 | 134 | 130 | 133 | 28,100 | 133 |
2010-12-28 | 129 | 131 | 129 | 131 | 5,400 | 131 |
2010-12-27 | 130 | 131 | 129 | 131 | 31,600 | 131 |
2010-12-24 | 130 | 132 | 130 | 130 | 28,200 | 130 |
2010-12-22 | 131 | 132 | 130 | 130 | 56,300 | 130 |
2010-12-21 | 131 | 133 | 131 | 133 | 27,900 | 133 |
2010-12-20 | 135 | 135 | 132 | 133 | 18,800 | 133 |
2010-12-17 | 135 | 136 | 134 | 135 | 23,100 | 135 |
2010-12-16 | 134 | 134 | 132 | 134 | 31,100 | 134 |
2010-12-15 | 135 | 136 | 132 | 134 | 79,200 | 134 |
2010-12-14 | 129 | 134 | 129 | 134 | 51,100 | 134 |
2010-12-13 | 130 | 132 | 130 | 130 | 48,300 | 130 |
2010-12-10 | 135 | 136 | 131 | 133 | 96,400 | 133 |
2010-12-09 | 128 | 134 | 127 | 133 | 76,100 | 133 |
2010-12-08 | 129 | 130 | 128 | 129 | 72,400 | 129 |
2010-12-07 | 125 | 128 | 125 | 127 | 33,900 | 127 |
2010-12-06 | 124 | 125 | 123 | 125 | 16,300 | 125 |
2010-12-03 | 126 | 126 | 124 | 126 | 13,800 | 126 |
2010-12-02 | 122 | 125 | 122 | 123 | 95,000 | 123 |
2010-12-01 | 123 | 123 | 121 | 121 | 26,500 | 121 |
2010-11-30 | 124 | 124 | 123 | 123 | 25,700 | 123 |
2010-11-29 | 123 | 125 | 123 | 125 | 18,400 | 125 |
2010-11-26 | 125 | 125 | 123 | 124 | 41,600 | 124 |
2010-11-25 | 121 | 126 | 120 | 125 | 87,100 | 125 |
2010-11-24 | 120 | 121 | 120 | 120 | 14,400 | 120 |
2010-11-22 | 119 | 121 | 119 | 120 | 7,400 | 120 |
2010-11-19 | 120 | 121 | 119 | 120 | 78,500 | 120 |
2010-11-18 | 117 | 119 | 116 | 119 | 57,600 | 119 |
2010-11-17 | 115 | 118 | 115 | 116 | 13,200 | 116 |
2010-11-16 | 117 | 118 | 116 | 116 | 13,700 | 116 |
2010-11-15 | 117 | 120 | 116 | 117 | 48,900 | 117 |
2010-11-12 | 119 | 119 | 117 | 118 | 51,100 | 118 |
2010-11-11 | 117 | 119 | 116 | 119 | 22,600 | 119 |
2010-11-10 | 116 | 119 | 116 | 118 | 24,900 | 118 |
2010-11-09 | 116 | 118 | 115 | 118 | 38,700 | 118 |
2010-11-08 | 112 | 116 | 112 | 116 | 22,200 | 116 |
2010-11-05 | 111 | 114 | 111 | 114 | 17,600 | 114 |
2010-11-04 | 112 | 113 | 111 | 111 | 12,100 | 111 |
2010-11-02 | 112 | 112 | 110 | 111 | 15,600 | 111 |
2010-11-01 | 112 | 112 | 110 | 111 | 26,000 | 111 |
2010-10-29 | 114 | 114 | 112 | 113 | 23,800 | 113 |
2010-10-28 | 111 | 114 | 110 | 114 | 30,900 | 114 |
2010-10-27 | 112 | 113 | 111 | 111 | 14,600 | 111 |
2010-10-26 | 111 | 112 | 110 | 111 | 16,100 | 111 |
2010-10-25 | 112 | 113 | 109 | 112 | 33,200 | 112 |
2010-10-22 | 108 | 111 | 108 | 110 | 110,300 | 110 |
2010-10-21 | 111 | 112 | 110 | 111 | 84,600 | 111 |
2010-10-20 | 112 | 113 | 110 | 110 | 53,600 | 110 |
2010-10-19 | 115 | 117 | 115 | 115 | 32,700 | 115 |
2010-10-18 | 117 | 117 | 114 | 115 | 28,300 | 115 |
2010-10-15 | 116 | 120 | 116 | 116 | 50,900 | 116 |
2010-10-14 | 119 | 120 | 117 | 118 | 49,600 | 118 |
2010-10-13 | 120 | 121 | 117 | 118 | 39,000 | 118 |
2010-10-12 | 122 | 123 | 120 | 120 | 23,600 | 120 |
2010-10-08 | 121 | 123 | 121 | 122 | 20,400 | 122 |
2010-10-07 | 120 | 123 | 120 | 123 | 28,700 | 123 |
2010-10-06 | 124 | 124 | 119 | 123 | 40,900 | 123 |
2010-10-05 | 121 | 123 | 120 | 123 | 9,200 | 123 |
2010-10-04 | 125 | 125 | 120 | 121 | 14,700 | 121 |
2010-10-01 | 125 | 126 | 123 | 124 | 9,500 | 124 |
2010-09-30 | 129 | 130 | 124 | 124 | 10,100 | 124 |
2010-09-29 | 125 | 130 | 125 | 130 | 12,900 | 130 |
2010-09-28 | 125 | 129 | 124 | 125 | 23,300 | 125 |
2010-09-27 | 130 | 130 | 126 | 130 | 20,100 | 130 |
2010-09-24 | 127 | 128 | 126 | 127 | 28,600 | 127 |
2010-09-22 | 128 | 131 | 128 | 129 | 36,400 | 129 |
2010-09-21 | 128 | 129 | 127 | 128 | 8,600 | 128 |
2010-09-17 | 127 | 128 | 127 | 127 | 7,200 | 127 |
2010-09-16 | 129 | 129 | 126 | 126 | 14,800 | 126 |
2010-09-15 | 126 | 129 | 126 | 127 | 38,700 | 127 |
2010-09-14 | 125 | 126 | 124 | 126 | 33,000 | 126 |
2010-09-13 | 125 | 125 | 123 | 123 | 12,600 | 123 |
2010-09-10 | 126 | 126 | 123 | 124 | 34,200 | 124 |
2010-09-09 | 123 | 125 | 122 | 123 | 10,500 | 123 |
2010-09-08 | 122 | 122 | 119 | 121 | 22,300 | 121 |
2010-09-07 | 125 | 125 | 122 | 122 | 16,100 | 122 |
2010-09-06 | 127 | 127 | 124 | 125 | 9,600 | 125 |
2010-09-03 | 124 | 126 | 124 | 126 | 5,000 | 126 |
2010-09-02 | 124 | 125 | 123 | 125 | 16,500 | 125 |
2010-09-01 | 124 | 125 | 119 | 123 | 35,500 | 123 |
2010-08-31 | 128 | 128 | 124 | 124 | 8,900 | 124 |
2010-08-30 | 129 | 130 | 129 | 130 | 7,200 | 130 |
2010-08-27 | 125 | 129 | 125 | 129 | 15,800 | 129 |
2010-08-26 | 125 | 129 | 124 | 129 | 9,500 | 129 |
2010-08-25 | 127 | 128 | 124 | 124 | 14,600 | 124 |
2010-08-24 | 125 | 126 | 124 | 126 | 9,700 | 126 |
2010-08-23 | 128 | 128 | 125 | 125 | 7,000 | 125 |
2010-08-20 | 127 | 128 | 127 | 128 | 10,400 | 128 |
2010-08-19 | 128 | 129 | 128 | 128 | 14,100 | 128 |
2010-08-18 | 129 | 131 | 129 | 129 | 28,900 | 129 |
2010-08-17 | 130 | 132 | 127 | 130 | 31,200 | 130 |
2010-08-16 | 130 | 134 | 127 | 132 | 38,300 | 132 |
2010-08-13 | 125 | 130 | 125 | 130 | 19,900 | 130 |
2010-08-12 | 127 | 127 | 123 | 125 | 46,600 | 125 |
2010-08-11 | 132 | 133 | 128 | 128 | 24,700 | 128 |
2010-08-10 | 135 | 135 | 131 | 131 | 15,300 | 131 |
2010-08-09 | 131 | 134 | 131 | 134 | 15,000 | 134 |
2010-08-06 | 133 | 133 | 127 | 132 | 30,200 | 132 |
2010-08-05 | 134 | 134 | 131 | 134 | 24,200 | 134 |
2010-08-04 | 135 | 136 | 133 | 134 | 9,000 | 134 |
2010-08-03 | 134 | 137 | 133 | 137 | 11,200 | 137 |
2010-08-02 | 135 | 136 | 132 | 134 | 7,000 | 134 |
2010-07-30 | 135 | 138 | 133 | 137 | 14,800 | 137 |
2010-07-29 | 139 | 140 | 136 | 137 | 24,000 | 137 |
2010-07-28 | 135 | 139 | 135 | 139 | 19,100 | 139 |
2010-07-27 | 135 | 136 | 133 | 134 | 6,100 | 134 |
2010-07-26 | 136 | 136 | 134 | 135 | 23,500 | 135 |
2010-07-23 | 133 | 133 | 131 | 131 | 10,400 | 131 |
2010-07-22 | 133 | 133 | 129 | 130 | 15,000 | 130 |
2010-07-21 | 134 | 137 | 133 | 133 | 14,400 | 133 |
2010-07-20 | 133 | 135 | 133 | 133 | 29,300 | 133 |
2010-07-16 | 137 | 138 | 136 | 138 | 23,300 | 138 |
2010-07-15 | 139 | 142 | 133 | 138 | 121,900 | 138 |
2010-07-14 | 134 | 138 | 134 | 138 | 48,700 | 138 |
2010-07-13 | 130 | 133 | 130 | 132 | 32,400 | 132 |
2010-07-12 | 134 | 135 | 131 | 131 | 27,000 | 131 |
2010-07-09 | 131 | 134 | 131 | 132 | 31,800 | 132 |
2010-07-08 | 132 | 135 | 132 | 132 | 59,000 | 132 |
2010-07-07 | 133 | 133 | 131 | 132 | 12,700 | 132 |
2010-07-06 | 132 | 134 | 130 | 134 | 68,300 | 134 |
2010-07-05 | 129 | 137 | 128 | 137 | 39,700 | 137 |
2010-07-02 | 130 | 131 | 124 | 128 | 202,300 | 128 |
2010-07-01 | 131 | 134 | 130 | 133 | 39,000 | 133 |
2010-06-30 | 133 | 136 | 131 | 132 | 64,600 | 132 |
2010-06-29 | 142 | 142 | 136 | 138 | 131,000 | 138 |
2010-06-28 | 144 | 145 | 142 | 142 | 60,100 | 142 |
2010-06-25 | 146 | 147 | 143 | 146 | 60,000 | 146 |
2010-06-24 | 143 | 147 | 143 | 147 | 31,500 | 147 |
2010-06-23 | 144 | 146 | 143 | 143 | 48,600 | 143 |
2010-06-22 | 146 | 147 | 143 | 146 | 69,800 | 146 |
2010-06-21 | 142 | 147 | 142 | 144 | 50,300 | 144 |
2010-06-18 | 143 | 146 | 142 | 142 | 81,100 | 142 |
2010-06-17 | 146 | 146 | 144 | 146 | 42,500 | 146 |
2010-06-16 | 145 | 148 | 144 | 147 | 96,500 | 147 |
2010-06-15 | 142 | 149 | 140 | 149 | 91,500 | 149 |
2010-06-14 | 141 | 146 | 141 | 144 | 47,100 | 144 |
2010-06-11 | 138 | 142 | 138 | 140 | 150,000 | 140 |
2010-06-10 | 140 | 147 | 140 | 141 | 62,400 | 141 |
2010-06-09 | 145 | 146 | 141 | 145 | 75,800 | 145 |
2010-06-08 | 144 | 144 | 140 | 142 | 146,900 | 142 |
2010-06-07 | 145 | 147 | 143 | 143 | 77,600 | 143 |
2010-06-04 | 152 | 152 | 150 | 150 | 24,700 | 150 |
2010-06-03 | 154 | 155 | 149 | 150 | 93,800 | 150 |
2010-06-02 | 156 | 156 | 150 | 152 | 92,100 | 152 |
2010-06-01 | 158 | 158 | 151 | 156 | 145,300 | 156 |
2010-05-31 | 148 | 159 | 148 | 159 | 88,800 | 159 |
2010-05-28 | 153 | 153 | 149 | 150 | 77,200 | 150 |
2010-05-27 | 147 | 149 | 147 | 148 | 54,300 | 148 |
2010-05-26 | 152 | 152 | 145 | 145 | 68,000 | 145 |
2010-05-25 | 147 | 150 | 147 | 147 | 54,200 | 147 |
2010-05-24 | 153 | 153 | 149 | 149 | 75,500 | 149 |
2010-05-21 | 153 | 154 | 150 | 152 | 110,800 | 152 |
2010-05-20 | 155 | 159 | 155 | 157 | 73,300 | 157 |
2010-05-19 | 159 | 161 | 152 | 157 | 321,300 | 157 |
2010-05-18 | 165 | 167 | 161 | 162 | 200,800 | 162 |
2010-05-17 | 168 | 169 | 165 | 167 | 165,100 | 167 |
2010-05-14 | 167 | 171 | 166 | 169 | 269,200 | 169 |
2010-05-13 | 167 | 173 | 163 | 170 | 190,200 | 170 |
2010-05-12 | 165 | 169 | 163 | 166 | 353,200 | 166 |
2010-05-11 | 174 | 176 | 162 | 165 | 634,200 | 165 |
2010-05-10 | 178 | 178 | 172 | 173 | 376,500 | 173 |
2010-05-07 | 173 | 178 | 170 | 178 | 462,700 | 178 |
2010-05-06 | 173 | 182 | 173 | 175 | 672,000 | 175 |
2010-04-30 | 175 | 176 | 174 | 176 | 218,800 | 176 |
2010-04-28 | 173 | 182 | 172 | 175 | 755,900 | 175 |
2010-04-27 | 173 | 177 | 172 | 173 | 495,400 | 173 |
2010-04-26 | 180 | 182 | 175 | 177 | 723,400 | 177 |
2010-04-23 | 177 | 181 | 173 | 175 | 956,200 | 175 |
2010-04-22 | 176 | 188 | 174 | 178 | 3,758,300 | 178 |
2010-04-21 | 191 | 196 | 171 | 175 | 12,103,500 | 175 |
2010-04-20 | 146 | 186 | 146 | 186 | 21,965,600 | 186 |
2010-04-19 | 136 | 139 | 136 | 136 | 41,200 | 136 |
2010-04-16 | 144 | 144 | 137 | 138 | 78,000 | 138 |
2010-04-15 | 139 | 146 | 139 | 146 | 107,800 | 146 |
2010-04-14 | 135 | 138 | 134 | 138 | 38,700 | 138 |
2010-04-13 | 137 | 137 | 133 | 133 | 36,200 | 133 |
2010-04-12 | 135 | 137 | 133 | 134 | 44,500 | 134 |
2010-04-09 | 131 | 134 | 131 | 134 | 43,800 | 134 |
2010-04-08 | 131 | 133 | 130 | 130 | 33,100 | 130 |
2010-04-07 | 132 | 132 | 131 | 131 | 14,700 | 131 |
2010-04-06 | 133 | 133 | 130 | 131 | 27,600 | 131 |
2010-04-05 | 132 | 133 | 131 | 132 | 24,800 | 132 |
2010-04-02 | 132 | 132 | 130 | 131 | 33,900 | 131 |
2010-04-01 | 131 | 132 | 130 | 132 | 15,900 | 132 |
2010-03-31 | 133 | 133 | 129 | 133 | 17,900 | 133 |
2010-03-30 | 133 | 133 | 128 | 131 | 59,000 | 131 |
2010-03-29 | 132 | 133 | 131 | 133 | 18,200 | 133 |
2010-03-26 | 130 | 133 | 130 | 133 | 63,800 | 133 |
2010-03-25 | 130 | 131 | 129 | 130 | 37,800 | 130 |
2010-03-24 | 129 | 131 | 128 | 131 | 27,400 | 131 |
2010-03-23 | 126 | 132 | 126 | 129 | 82,500 | 129 |
2010-03-19 | 134 | 134 | 131 | 131 | 17,900 | 131 |
2010-03-18 | 134 | 134 | 130 | 130 | 34,300 | 130 |
2010-03-17 | 131 | 134 | 129 | 134 | 34,900 | 134 |
2010-03-16 | 128 | 131 | 128 | 131 | 57,700 | 131 |
2010-03-15 | 131 | 131 | 128 | 128 | 53,600 | 128 |
2010-03-12 | 126 | 128 | 126 | 128 | 37,300 | 128 |
2010-03-11 | 125 | 126 | 124 | 126 | 22,600 | 126 |
2010-03-10 | 124 | 125 | 123 | 124 | 20,800 | 124 |
2010-03-09 | 123 | 125 | 123 | 123 | 7,100 | 123 |
2010-03-08 | 123 | 125 | 122 | 123 | 17,300 | 123 |
2010-03-05 | 123 | 123 | 121 | 122 | 22,000 | 122 |
2010-03-04 | 123 | 123 | 121 | 121 | 12,800 | 121 |
2010-03-03 | 121 | 123 | 121 | 123 | 26,000 | 123 |
2010-03-02 | 121 | 124 | 121 | 122 | 12,500 | 122 |
2010-03-01 | 122 | 122 | 121 | 121 | 5,500 | 121 |
2010-02-26 | 123 | 124 | 122 | 122 | 29,800 | 122 |
2010-02-25 | 122 | 123 | 121 | 123 | 21,700 | 123 |
2010-02-24 | 120 | 121 | 119 | 119 | 29,000 | 119 |
2010-02-23 | 121 | 121 | 119 | 120 | 22,500 | 120 |
2010-02-22 | 121 | 122 | 120 | 121 | 20,600 | 121 |
2010-02-19 | 120 | 121 | 119 | 119 | 30,000 | 119 |
2010-02-18 | 120 | 120 | 119 | 119 | 6,900 | 119 |
2010-02-17 | 121 | 121 | 118 | 118 | 5,500 | 118 |
2010-02-16 | 120 | 121 | 118 | 119 | 7,300 | 119 |
2010-02-15 | 120 | 122 | 120 | 120 | 43,300 | 120 |
2010-02-12 | 120 | 120 | 118 | 120 | 31,300 | 120 |
2010-02-10 | 120 | 120 | 118 | 118 | 18,400 | 118 |
2010-02-09 | 118 | 120 | 118 | 119 | 10,700 | 119 |
2010-02-08 | 120 | 120 | 119 | 119 | 15,100 | 119 |
2010-02-05 | 122 | 124 | 122 | 122 | 17,800 | 122 |
2010-02-04 | 123 | 125 | 122 | 125 | 26,600 | 125 |
2010-02-03 | 122 | 123 | 121 | 122 | 12,300 | 122 |
2010-02-02 | 123 | 124 | 122 | 122 | 55,200 | 122 |
2010-02-01 | 118 | 121 | 118 | 121 | 49,000 | 121 |
2010-01-29 | 118 | 119 | 116 | 117 | 20,000 | 117 |
2010-01-28 | 119 | 119 | 115 | 118 | 60,300 | 118 |
2010-01-27 | 121 | 124 | 118 | 118 | 31,700 | 118 |
2010-01-26 | 121 | 123 | 120 | 121 | 32,700 | 121 |
2010-01-25 | 122 | 122 | 119 | 120 | 18,900 | 120 |
2010-01-22 | 120 | 122 | 119 | 122 | 22,500 | 122 |
2010-01-21 | 120 | 123 | 120 | 122 | 35,500 | 122 |
2010-01-20 | 124 | 125 | 120 | 122 | 36,500 | 122 |
2010-01-19 | 125 | 129 | 122 | 124 | 40,200 | 124 |
2010-01-18 | 127 | 127 | 122 | 124 | 50,400 | 124 |
2010-01-15 | 127 | 131 | 126 | 129 | 237,000 | 129 |
2010-01-14 | 116 | 125 | 115 | 125 | 160,300 | 125 |
2010-01-13 | 115 | 116 | 114 | 114 | 40,900 | 114 |
2010-01-12 | 115 | 116 | 114 | 115 | 74,200 | 115 |
2010-01-08 | 115 | 115 | 113 | 115 | 24,300 | 115 |
2010-01-07 | 114 | 115 | 113 | 115 | 13,200 | 115 |
2010-01-06 | 115 | 115 | 113 | 115 | 24,100 | 115 |
2010-01-05 | 115 | 116 | 112 | 113 | 24,600 | 113 |
2010-01-04 | 115 | 115 | 112 | 115 | 15,500 | 115 |
分割・併合履歴 : [2005-03-28]1株→2株