7838 共立印刷(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	193	200	193	197	263,300	197
2011-12-29	191	195	191	194	258,000	194
2011-12-28	193	195	191	195	245,100	195
2011-12-27	191	196	190	194	424,800	194
2011-12-26	193	193	190	191	337,800	191
2011-12-22	194	196	190	194	936,800	194
2011-12-21	210	211	196	198	1,426,700	198
2011-12-20	210	212	207	208	770,300	208
2011-12-19	215	221	210	213	2,855,000	213
2011-12-16	214	217	203	210	2,389,800	210
2011-12-15	208	216	206	214	3,353,800	214
2011-12-14	201	210	197	208	3,110,700	208
2011-12-13	175	214	173	203	4,201,300	203
2011-12-12	160	169	160	168	34,300	168
2011-12-09	161	170	157	157	89,700	157
2011-12-08	160	174	159	159	102,500	159
2011-12-07	154	160	153	159	22,000	159
2011-12-06	154	155	152	153	13,800	153
2011-12-05	155	155	153	154	7,400	154
2011-12-02	153	153	152	152	6,500	152
2011-12-01	155	157	152	154	10,800	154
2011-11-30	150	153	150	152	15,800	152
2011-11-29	148	153	148	153	13,500	153
2011-11-28	146	150	146	150	5,900	150
2011-11-25	150	150	146	146	20,500	146
2011-11-24	145	150	145	148	17,000	148
2011-11-22	145	150	145	149	16,400	149
2011-11-21	150	150	145	147	14,400	147
2011-11-18	152	153	150	151	8,000	151
2011-11-17	153	156	150	152	30,500	152
2011-11-16	159	159	156	157	4,800	157
2011-11-15	162	162	158	159	26,200	159
2011-11-14	158	161	158	161	20,800	161
2011-11-11	154	157	154	157	7,400	157
2011-11-10	155	157	153	155	15,500	155
2011-11-09	159	160	156	159	6,300	159
2011-11-08	156	157	155	155	9,600	155
2011-11-07	154	159	154	159	4,900	159
2011-11-04	157	158	154	158	13,000	158
2011-11-02	156	156	153	155	29,400	155
2011-11-01	163	163	158	158	10,400	158
2011-10-31	164	165	161	161	21,000	161
2011-10-28	165	168	163	163	22,000	163
2011-10-27	166	170	163	165	65,300	165
2011-10-26	162	162	157	161	15,300	161
2011-10-25	159	161	158	161	12,200	161
2011-10-24	156	158	156	158	7,900	158
2011-10-21	158	158	156	156	2,000	156
2011-10-20	161	161	155	155	15,500	155
2011-10-19	164	164	158	158	59,100	158
2011-10-18	158	162	155	156	50,600	156
2011-10-17	161	162	157	160	69,400	160
2011-10-14	159	160	156	159	20,500	159
2011-10-13	156	160	156	158	20,500	158
2011-10-12	149	158	148	156	30,800	156
2011-10-11	152	164	152	159	28,900	159
2011-10-07	151	155	151	153	9,300	153
2011-10-06	153	155	151	152	20,900	152
2011-10-05	159	160	149	150	55,700	150
2011-10-04	164	165	161	161	14,800	161
2011-10-03	164	166	164	166	13,600	166
2011-09-30	170	170	167	168	14,300	168
2011-09-29	169	170	167	170	23,400	170
2011-09-28	165	170	165	170	28,400	170
2011-09-27	168	168	164	168	39,300	168
2011-09-26	170	172	166	166	53,500	166
2011-09-22	165	172	164	171	34,800	171
2011-09-21	167	167	164	165	40,600	165
2011-09-20	169	171	167	167	43,700	167
2011-09-16	170	170	167	170	49,700	170
2011-09-15	169	171	167	169	56,200	169
2011-09-14	169	170	164	168	65,300	168
2011-09-13	170	171	164	166	143,900	166
2011-09-12	160	162	160	160	18,700	160
2011-09-09	171	171	164	164	65,200	164
2011-09-08	168	168	161	167	28,600	167
2011-09-07	162	167	159	167	60,500	167
2011-09-06	156	160	153	160	115,100	160
2011-09-05	163	166	162	164	37,200	164
2011-09-02	165	167	161	163	68,300	163
2011-09-01	173	176	165	167	82,200	167
2011-08-31	174	178	171	173	161,200	173
2011-08-30	169	173	168	173	123,100	173
2011-08-29	167	169	165	167	88,000	167
2011-08-26	161	174	161	168	235,600	168
2011-08-25	161	164	158	164	120,000	164
2011-08-24	159	162	155	158	99,200	158
2011-08-23	154	159	151	159	103,400	159
2011-08-22	157	157	154	154	46,100	154
2011-08-19	150	158	150	158	45,000	158
2011-08-18	153	157	151	152	37,200	152
2011-08-17	153	156	151	153	55,000	153
2011-08-16	152	156	152	153	69,700	153
2011-08-15	153	153	152	153	39,000	153
2011-08-12	150	152	147	149	49,100	149
2011-08-11	144	150	144	150	25,600	150
2011-08-10	145	149	142	146	69,700	146
2011-08-09	141	144	140	144	97,100	144
2011-08-08	142	145	141	142	74,500	142
2011-08-05	142	146	142	145	96,500	145
2011-08-04	147	148	146	146	36,300	146
2011-08-03	145	147	145	146	37,500	146
2011-08-02	146	147	145	145	37,700	145
2011-08-01	146	148	146	147	18,600	147
2011-07-29	146	149	146	146	31,000	146
2011-07-28	149	150	147	148	27,700	148
2011-07-27	151	152	149	149	12,900	149
2011-07-26	151	153	151	151	12,600	151
2011-07-25	153	153	151	152	29,400	152
2011-07-22	152	152	149	150	38,300	150
2011-07-21	151	151	150	150	35,700	150
2011-07-20	153	153	151	151	40,800	151
2011-07-19	153	153	152	153	27,800	153
2011-07-15	151	153	150	152	109,400	152
2011-07-14	151	151	149	149	50,100	149
2011-07-13	151	152	150	151	88,200	151
2011-07-12	148	149	147	148	34,900	148
2011-07-11	145	153	145	149	120,400	149
2011-07-08	147	148	145	145	29,500	145
2011-07-07	149	149	147	147	27,800	147
2011-07-06	145	149	145	149	61,300	149
2011-07-05	146	147	145	145	20,400	145
2011-07-04	147	147	144	146	18,400	146
2011-07-01	144	147	144	145	33,800	145
2011-06-30	146	147	143	147	45,300	147
2011-06-29	145	146	143	146	33,700	146
2011-06-28	144	147	144	146	16,500	146
2011-06-27	145	145	144	144	15,500	144
2011-06-24	145	148	145	147	14,900	147
2011-06-23	147	147	146	146	19,500	146
2011-06-22	146	148	146	147	22,100	147
2011-06-21	142	146	142	146	23,000	146
2011-06-20	141	143	141	142	66,900	142
2011-06-17	145	146	143	145	68,100	145
2011-06-16	147	148	145	145	63,800	145
2011-06-15	147	148	146	148	62,100	148
2011-06-14	148	149	146	149	82,900	149
2011-06-13	145	148	145	147	32,600	147
2011-06-10	149	150	146	146	64,100	146
2011-06-09	148	152	144	146	156,300	146
2011-06-08	144	150	143	150	70,000	150
2011-06-07	143	145	142	145	110,300	145
2011-06-06	144	144	142	144	84,300	144
2011-06-03	145	146	143	143	105,300	143
2011-06-02	145	147	144	144	123,200	144
2011-06-01	153	153	147	147	108,400	147
2011-05-31	154	156	148	151	173,800	151
2011-05-30	150	153	149	153	67,900	153
2011-05-27	152	153	149	150	156,700	150
2011-05-26	148	152	147	152	230,900	152
2011-05-25	145	146	145	146	86,100	146
2011-05-24	146	147	145	147	90,400	147
2011-05-23	147	147	144	145	77,400	145
2011-05-20	145	147	145	147	94,700	147
2011-05-19	147	150	144	146	176,300	146
2011-05-18	144	146	144	146	83,100	146
2011-05-17	144	146	142	143	217,800	143
2011-05-16	146	147	142	145	278,300	145
2011-05-13	151	152	146	148	624,400	148
2011-05-12	157	158	151	151	1,076,800	151
2011-05-11	147	158	145	157	2,535,700	157
2011-05-10	145	147	143	145	241,100	145
2011-05-09	145	148	141	146	548,200	146
2011-05-06	141	145	141	143	164,200	143
2011-05-02	143	145	142	142	188,900	142
2011-04-28	141	145	141	143	300,500	143
2011-04-27	141	143	140	141	787,200	141
2011-04-26	145	151	141	141	2,869,300	141
2011-04-25	143	146	142	146	1,007,600	146
2011-04-22	147	150	143	144	2,851,300	144
2011-04-21	145	154	143	150	5,937,500	150
2011-04-20	145	149	138	144	9,266,900	144
2011-04-19	134	151	133	145	17,150,200	145
2011-04-18	118	119	117	119	10,300	119
2011-04-15	118	119	117	117	51,200	117
2011-04-14	116	118	116	118	32,500	118
2011-04-13	115	117	115	115	14,500	115
2011-04-12	118	118	115	115	25,200	115
2011-04-11	119	119	117	118	21,000	118
2011-04-08	120	121	114	118	63,900	118
2011-04-07	114	117	112	116	31,400	116
2011-04-06	116	116	111	111	29,200	111
2011-04-05	120	120	115	115	13,600	115
2011-04-04	118	122	118	121	15,800	121
2011-04-01	123	123	120	121	16,300	121
2011-03-31	121	123	118	123	10,800	123
2011-03-30	117	122	115	121	34,700	121
2011-03-29	117	117	113	117	27,300	117
2011-03-28	114	120	113	120	25,300	120
2011-03-25	117	117	113	113	19,500	113
2011-03-24	114	116	113	113	18,400	113
2011-03-23	112	117	112	114	22,900	114
2011-03-22	112	117	109	111	52,300	111
2011-03-18	100	107	100	107	47,200	107
2011-03-17	100	103	94	97	107,300	97
2011-03-16	86	99	86	99	104,600	99
2011-03-15	115	115	79	88	236,300	88
2011-03-14	110	118	94	106	82,600	106
2011-03-11	131	132	129	129	77,700	129
2011-03-10	133	134	132	132	14,100	132
2011-03-09	133	135	133	133	9,300	133
2011-03-08	133	135	132	132	74,000	132
2011-03-07	135	135	133	133	14,000	133
2011-03-04	136	136	135	135	10,200	135
2011-03-03	135	136	134	136	8,400	136
2011-03-02	135	136	134	134	34,700	134
2011-03-01	135	137	135	136	39,700	136
2011-02-28	134	137	132	137	34,700	137
2011-02-25	133	135	132	135	14,300	135
2011-02-24	135	136	132	132	38,800	132
2011-02-23	134	138	134	136	34,400	136
2011-02-22	137	137	135	135	17,600	135
2011-02-21	138	138	135	138	15,300	138
2011-02-18	138	139	137	137	21,600	137
2011-02-17	137	138	136	138	25,800	138
2011-02-16	138	139	137	137	21,800	137
2011-02-15	140	140	137	137	60,800	137
2011-02-14	141	141	139	140	56,600	140
2011-02-10	133	139	133	139	98,300	139
2011-02-09	136	136	133	134	28,700	134
2011-02-08	134	137	133	135	58,000	135
2011-02-07	133	135	132	133	32,600	133
2011-02-04	131	134	131	132	28,400	132
2011-02-03	133	134	131	131	37,000	131
2011-02-02	132	135	132	132	17,700	132
2011-02-01	130	134	130	134	25,500	134
2011-01-31	129	132	129	131	13,800	131
2011-01-28	135	136	131	133	75,800	133
2011-01-27	134	136	134	136	10,500	136
2011-01-26	135	137	134	134	13,300	134
2011-01-25	134	137	133	135	20,500	135
2011-01-24	132	134	132	133	32,100	133
2011-01-21	137	139	135	135	52,400	135
2011-01-20	138	140	138	138	26,900	138
2011-01-19	140	140	137	140	27,900	140
2011-01-18	139	140	138	140	36,700	140
2011-01-17	141	142	140	140	45,900	140
2011-01-14	137	140	136	139	74,100	139
2011-01-13	139	140	136	136	68,100	136
2011-01-12	138	142	137	140	90,000	140
2011-01-11	135	137	133	137	48,700	137
2011-01-07	136	136	135	135	18,500	135
2011-01-06	134	136	133	136	63,700	136
2011-01-05	135	135	133	134	15,400	134
2011-01-04	131	135	131	134	15,700	134

分割・併合履歴： [2005-03-28]1株→2株