7838 共立印刷(株) の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 234 | 234 | 225 | 228 | 244,200 | 228 |
2012-12-27 | 228 | 233 | 227 | 233 | 315,900 | 233 |
2012-12-26 | 226 | 226 | 222 | 226 | 133,600 | 226 |
2012-12-25 | 224 | 226 | 222 | 225 | 205,600 | 225 |
2012-12-21 | 223 | 224 | 221 | 222 | 127,400 | 222 |
2012-12-20 | 223 | 223 | 220 | 223 | 143,700 | 223 |
2012-12-19 | 223 | 223 | 220 | 222 | 155,900 | 222 |
2012-12-18 | 223 | 223 | 219 | 223 | 162,000 | 223 |
2012-12-17 | 224 | 224 | 220 | 223 | 143,300 | 223 |
2012-12-14 | 224 | 224 | 220 | 222 | 124,500 | 222 |
2012-12-13 | 220 | 223 | 220 | 223 | 149,700 | 223 |
2012-12-12 | 222 | 223 | 219 | 220 | 97,200 | 220 |
2012-12-11 | 224 | 224 | 218 | 222 | 178,200 | 222 |
2012-12-10 | 226 | 227 | 223 | 224 | 146,400 | 224 |
2012-12-07 | 224 | 226 | 222 | 226 | 227,800 | 226 |
2012-12-06 | 221 | 227 | 221 | 224 | 402,800 | 224 |
2012-12-05 | 217 | 221 | 217 | 221 | 148,000 | 221 |
2012-12-04 | 217 | 219 | 215 | 217 | 151,500 | 217 |
2012-12-03 | 219 | 219 | 217 | 217 | 120,100 | 217 |
2012-11-30 | 221 | 222 | 218 | 221 | 184,400 | 221 |
2012-11-29 | 221 | 222 | 220 | 221 | 143,900 | 221 |
2012-11-28 | 221 | 222 | 220 | 221 | 69,300 | 221 |
2012-11-27 | 222 | 223 | 219 | 221 | 211,900 | 221 |
2012-11-26 | 220 | 223 | 220 | 221 | 307,700 | 221 |
2012-11-22 | 219 | 220 | 218 | 219 | 127,700 | 219 |
2012-11-21 | 221 | 221 | 218 | 219 | 158,400 | 219 |
2012-11-20 | 220 | 221 | 220 | 221 | 183,400 | 221 |
2012-11-19 | 219 | 221 | 217 | 220 | 373,500 | 220 |
2012-11-16 | 214 | 219 | 213 | 219 | 508,700 | 219 |
2012-11-15 | 215 | 216 | 208 | 215 | 1,108,800 | 215 |
2012-11-14 | 228 | 228 | 222 | 225 | 332,300 | 225 |
2012-11-13 | 233 | 234 | 231 | 231 | 163,100 | 231 |
2012-11-12 | 236 | 236 | 234 | 235 | 74,600 | 235 |
2012-11-09 | 238 | 238 | 236 | 236 | 112,700 | 236 |
2012-11-08 | 234 | 242 | 233 | 239 | 171,900 | 239 |
2012-11-07 | 246 | 246 | 233 | 235 | 356,900 | 235 |
2012-11-06 | 254 | 254 | 248 | 249 | 118,200 | 249 |
2012-11-05 | 257 | 258 | 255 | 256 | 62,400 | 256 |
2012-11-02 | 258 | 259 | 252 | 259 | 127,100 | 259 |
2012-11-01 | 268 | 268 | 256 | 259 | 249,200 | 259 |
2012-10-31 | 280 | 283 | 278 | 283 | 78,400 | 283 |
2012-10-30 | 279 | 280 | 276 | 280 | 111,000 | 280 |
2012-10-29 | 277 | 278 | 277 | 278 | 43,400 | 278 |
2012-10-26 | 276 | 278 | 274 | 277 | 63,700 | 277 |
2012-10-25 | 275 | 275 | 272 | 275 | 28,000 | 275 |
2012-10-24 | 272 | 275 | 271 | 274 | 49,500 | 274 |
2012-10-23 | 273 | 273 | 269 | 272 | 21,700 | 272 |
2012-10-22 | 272 | 273 | 269 | 273 | 28,300 | 273 |
2012-10-19 | 267 | 273 | 262 | 273 | 88,200 | 273 |
2012-10-18 | 274 | 275 | 266 | 268 | 59,600 | 268 |
2012-10-17 | 274 | 275 | 273 | 275 | 38,900 | 275 |
2012-10-16 | 273 | 274 | 271 | 273 | 26,600 | 273 |
2012-10-15 | 266 | 273 | 266 | 272 | 69,900 | 272 |
2012-10-12 | 263 | 271 | 261 | 269 | 88,300 | 269 |
2012-10-11 | 263 | 264 | 260 | 264 | 54,500 | 264 |
2012-10-10 | 263 | 265 | 245 | 264 | 71,800 | 264 |
2012-10-09 | 263 | 265 | 262 | 263 | 75,500 | 263 |
2012-10-05 | 257 | 266 | 254 | 263 | 175,500 | 263 |
2012-10-04 | 244 | 257 | 244 | 257 | 166,000 | 257 |
2012-10-03 | 246 | 248 | 240 | 243 | 78,800 | 243 |
2012-10-02 | 248 | 249 | 244 | 247 | 59,700 | 247 |
2012-10-01 | 249 | 249 | 244 | 248 | 77,300 | 248 |
2012-09-28 | 248 | 249 | 245 | 249 | 48,100 | 249 |
2012-09-27 | 244 | 248 | 244 | 248 | 33,800 | 248 |
2012-09-26 | 247 | 248 | 245 | 247 | 51,700 | 247 |
2012-09-25 | 248 | 249 | 244 | 248 | 83,100 | 248 |
2012-09-24 | 248 | 249 | 245 | 249 | 58,400 | 249 |
2012-09-21 | 246 | 249 | 244 | 249 | 104,100 | 249 |
2012-09-20 | 247 | 248 | 244 | 247 | 73,000 | 247 |
2012-09-19 | 248 | 249 | 244 | 248 | 72,900 | 248 |
2012-09-18 | 249 | 249 | 245 | 246 | 99,700 | 246 |
2012-09-14 | 249 | 250 | 243 | 248 | 177,700 | 248 |
2012-09-13 | 248 | 250 | 247 | 248 | 70,900 | 248 |
2012-09-12 | 245 | 248 | 244 | 247 | 98,900 | 247 |
2012-09-11 | 244 | 248 | 241 | 243 | 139,800 | 243 |
2012-09-10 | 243 | 247 | 241 | 246 | 88,900 | 246 |
2012-09-07 | 240 | 248 | 235 | 244 | 356,800 | 244 |
2012-09-06 | 234 | 245 | 229 | 244 | 417,000 | 244 |
2012-09-05 | 247 | 255 | 239 | 239 | 524,600 | 239 |
2012-09-04 | 288 | 293 | 246 | 248 | 1,693,900 | 248 |
2012-09-03 | 275 | 292 | 274 | 289 | 677,300 | 289 |
2012-08-31 | 268 | 276 | 264 | 275 | 212,700 | 275 |
2012-08-30 | 264 | 273 | 251 | 272 | 315,000 | 272 |
2012-08-29 | 264 | 264 | 262 | 263 | 19,900 | 263 |
2012-08-28 | 262 | 263 | 257 | 261 | 68,800 | 261 |
2012-08-27 | 260 | 260 | 257 | 259 | 59,900 | 259 |
2012-08-24 | 261 | 266 | 255 | 255 | 145,000 | 255 |
2012-08-23 | 268 | 268 | 260 | 263 | 78,500 | 263 |
2012-08-22 | 264 | 270 | 263 | 268 | 78,800 | 268 |
2012-08-21 | 262 | 264 | 255 | 261 | 85,400 | 261 |
2012-08-20 | 264 | 264 | 256 | 260 | 162,400 | 260 |
2012-08-17 | 264 | 268 | 264 | 264 | 83,400 | 264 |
2012-08-16 | 263 | 269 | 260 | 264 | 128,200 | 264 |
2012-08-15 | 275 | 279 | 247 | 264 | 403,200 | 264 |
2012-08-14 | 265 | 281 | 263 | 279 | 422,700 | 279 |
2012-08-13 | 267 | 267 | 262 | 265 | 74,300 | 265 |
2012-08-10 | 266 | 267 | 250 | 266 | 226,900 | 266 |
2012-08-09 | 266 | 268 | 264 | 267 | 98,300 | 267 |
2012-08-08 | 265 | 267 | 262 | 266 | 76,600 | 266 |
2012-08-07 | 262 | 267 | 260 | 264 | 117,100 | 264 |
2012-08-06 | 260 | 265 | 258 | 262 | 119,900 | 262 |
2012-08-03 | 252 | 260 | 252 | 258 | 135,200 | 258 |
2012-08-02 | 250 | 259 | 250 | 258 | 101,300 | 258 |
2012-08-01 | 248 | 254 | 243 | 253 | 112,400 | 253 |
2012-07-31 | 243 | 250 | 243 | 249 | 125,000 | 249 |
2012-07-30 | 236 | 258 | 236 | 244 | 115,700 | 244 |
2012-07-27 | 234 | 236 | 232 | 236 | 74,300 | 236 |
2012-07-26 | 228 | 235 | 224 | 234 | 76,800 | 234 |
2012-07-25 | 235 | 235 | 226 | 229 | 126,500 | 229 |
2012-07-24 | 239 | 246 | 227 | 233 | 174,000 | 233 |
2012-07-23 | 249 | 252 | 240 | 247 | 184,900 | 247 |
2012-07-20 | 250 | 253 | 244 | 252 | 119,000 | 252 |
2012-07-19 | 249 | 253 | 248 | 250 | 82,200 | 250 |
2012-07-18 | 252 | 253 | 246 | 249 | 63,500 | 249 |
2012-07-17 | 255 | 256 | 251 | 251 | 87,300 | 251 |
2012-07-13 | 241 | 254 | 241 | 253 | 102,500 | 253 |
2012-07-12 | 262 | 262 | 243 | 243 | 169,600 | 243 |
2012-07-11 | 260 | 264 | 259 | 261 | 53,900 | 261 |
2012-07-10 | 263 | 265 | 258 | 261 | 102,300 | 261 |
2012-07-09 | 264 | 264 | 257 | 261 | 97,000 | 261 |
2012-07-06 | 266 | 270 | 260 | 263 | 160,200 | 263 |
2012-07-05 | 264 | 267 | 259 | 263 | 85,100 | 263 |
2012-07-04 | 267 | 268 | 261 | 264 | 104,900 | 264 |
2012-07-03 | 269 | 281 | 262 | 262 | 457,400 | 262 |
2012-07-02 | 274 | 274 | 269 | 269 | 71,100 | 269 |
2012-06-29 | 264 | 274 | 264 | 272 | 202,500 | 272 |
2012-06-28 | 274 | 274 | 264 | 272 | 111,700 | 272 |
2012-06-27 | 262 | 275 | 256 | 274 | 286,000 | 274 |
2012-06-26 | 270 | 272 | 255 | 262 | 348,200 | 262 |
2012-06-25 | 272 | 274 | 268 | 269 | 98,400 | 269 |
2012-06-22 | 271 | 275 | 267 | 272 | 254,300 | 272 |
2012-06-21 | 271 | 275 | 269 | 274 | 283,700 | 274 |
2012-06-20 | 263 | 270 | 261 | 269 | 228,000 | 269 |
2012-06-19 | 262 | 264 | 254 | 261 | 164,200 | 261 |
2012-06-18 | 254 | 263 | 251 | 262 | 280,400 | 262 |
2012-06-15 | 256 | 260 | 245 | 250 | 336,300 | 250 |
2012-06-14 | 259 | 263 | 255 | 257 | 182,700 | 257 |
2012-06-13 | 260 | 264 | 252 | 263 | 343,500 | 263 |
2012-06-12 | 245 | 258 | 243 | 257 | 311,000 | 257 |
2012-06-11 | 238 | 253 | 234 | 249 | 273,400 | 249 |
2012-06-08 | 236 | 237 | 226 | 237 | 166,200 | 237 |
2012-06-07 | 240 | 241 | 228 | 236 | 123,400 | 236 |
2012-06-06 | 236 | 240 | 233 | 237 | 109,600 | 237 |
2012-06-05 | 226 | 234 | 221 | 234 | 102,500 | 234 |
2012-06-04 | 232 | 236 | 223 | 225 | 165,500 | 225 |
2012-06-01 | 231 | 239 | 226 | 237 | 202,600 | 237 |
2012-05-31 | 231 | 234 | 228 | 232 | 69,000 | 232 |
2012-05-30 | 233 | 236 | 228 | 235 | 168,400 | 235 |
2012-05-29 | 216 | 231 | 214 | 228 | 172,900 | 228 |
2012-05-28 | 220 | 220 | 213 | 216 | 75,000 | 216 |
2012-05-25 | 225 | 225 | 214 | 216 | 45,500 | 216 |
2012-05-24 | 225 | 225 | 218 | 220 | 48,100 | 220 |
2012-05-23 | 223 | 231 | 220 | 223 | 144,800 | 223 |
2012-05-22 | 224 | 229 | 216 | 226 | 163,200 | 226 |
2012-05-21 | 211 | 227 | 211 | 220 | 174,200 | 220 |
2012-05-18 | 208 | 216 | 208 | 215 | 77,700 | 215 |
2012-05-17 | 208 | 216 | 208 | 216 | 85,300 | 216 |
2012-05-16 | 208 | 219 | 208 | 210 | 102,800 | 210 |
2012-05-15 | 208 | 217 | 203 | 216 | 259,900 | 216 |
2012-05-14 | 230 | 233 | 210 | 213 | 234,200 | 213 |
2012-05-11 | 245 | 245 | 230 | 230 | 142,800 | 230 |
2012-05-10 | 232 | 244 | 232 | 237 | 90,800 | 237 |
2012-05-09 | 235 | 239 | 232 | 234 | 133,800 | 234 |
2012-05-08 | 233 | 242 | 231 | 241 | 134,100 | 241 |
2012-05-07 | 244 | 244 | 233 | 235 | 250,700 | 235 |
2012-05-02 | 260 | 261 | 245 | 249 | 220,300 | 249 |
2012-05-01 | 267 | 267 | 253 | 257 | 274,900 | 257 |
2012-04-27 | 263 | 270 | 260 | 265 | 490,100 | 265 |
2012-04-26 | 256 | 275 | 256 | 268 | 1,462,600 | 268 |
2012-04-25 | 253 | 269 | 247 | 261 | 1,338,500 | 261 |
2012-04-24 | 247 | 251 | 241 | 250 | 256,700 | 250 |
2012-04-23 | 245 | 248 | 242 | 247 | 142,300 | 247 |
2012-04-20 | 243 | 249 | 242 | 244 | 108,200 | 244 |
2012-04-19 | 247 | 249 | 240 | 243 | 208,500 | 243 |
2012-04-18 | 250 | 250 | 239 | 247 | 484,700 | 247 |
2012-04-17 | 236 | 257 | 231 | 251 | 1,530,900 | 251 |
2012-04-16 | 228 | 235 | 228 | 234 | 161,500 | 234 |
2012-04-13 | 230 | 237 | 229 | 233 | 138,300 | 233 |
2012-04-12 | 232 | 233 | 228 | 231 | 90,500 | 231 |
2012-04-11 | 228 | 235 | 227 | 229 | 177,900 | 229 |
2012-04-10 | 233 | 237 | 231 | 231 | 128,900 | 231 |
2012-04-09 | 229 | 237 | 229 | 233 | 112,900 | 233 |
2012-04-06 | 239 | 241 | 233 | 234 | 207,300 | 234 |
2012-04-05 | 228 | 241 | 228 | 240 | 478,200 | 240 |
2012-04-04 | 236 | 239 | 228 | 229 | 379,600 | 229 |
2012-04-03 | 242 | 245 | 238 | 239 | 305,200 | 239 |
2012-04-02 | 247 | 250 | 242 | 245 | 195,600 | 245 |
2012-03-30 | 246 | 253 | 246 | 251 | 211,400 | 251 |
2012-03-29 | 252 | 254 | 246 | 251 | 299,700 | 251 |
2012-03-28 | 257 | 257 | 252 | 252 | 198,800 | 252 |
2012-03-27 | 257 | 261 | 257 | 261 | 232,500 | 261 |
2012-03-26 | 260 | 261 | 255 | 255 | 266,900 | 255 |
2012-03-23 | 260 | 263 | 259 | 259 | 190,300 | 259 |
2012-03-22 | 265 | 265 | 261 | 263 | 168,700 | 263 |
2012-03-21 | 265 | 266 | 260 | 261 | 271,800 | 261 |
2012-03-19 | 260 | 266 | 260 | 264 | 197,000 | 264 |
2012-03-16 | 256 | 265 | 255 | 261 | 313,300 | 261 |
2012-03-15 | 254 | 258 | 252 | 257 | 274,900 | 257 |
2012-03-14 | 260 | 260 | 254 | 256 | 318,900 | 256 |
2012-03-13 | 261 | 264 | 256 | 257 | 426,300 | 257 |
2012-03-12 | 268 | 268 | 262 | 263 | 325,700 | 263 |
2012-03-09 | 264 | 266 | 264 | 264 | 285,500 | 264 |
2012-03-08 | 267 | 268 | 261 | 263 | 510,000 | 263 |
2012-03-07 | 260 | 270 | 260 | 269 | 638,800 | 269 |
2012-03-06 | 252 | 268 | 252 | 265 | 682,800 | 265 |
2012-03-05 | 251 | 257 | 251 | 253 | 399,600 | 253 |
2012-03-02 | 264 | 264 | 250 | 254 | 1,120,200 | 254 |
2012-03-01 | 263 | 269 | 260 | 260 | 704,400 | 260 |
2012-02-29 | 269 | 275 | 266 | 269 | 757,800 | 269 |
2012-02-28 | 272 | 272 | 262 | 271 | 1,045,000 | 271 |
2012-02-27 | 283 | 286 | 260 | 271 | 2,260,700 | 271 |
2012-02-24 | 302 | 304 | 286 | 290 | 2,476,400 | 290 |
2012-02-23 | 278 | 302 | 272 | 295 | 3,018,500 | 295 |
2012-02-22 | 292 | 294 | 274 | 279 | 1,274,400 | 279 |
2012-02-21 | 285 | 292 | 282 | 286 | 1,032,800 | 286 |
2012-02-20 | 302 | 302 | 280 | 281 | 2,328,500 | 281 |
2012-02-17 | 321 | 327 | 294 | 304 | 4,668,600 | 304 |
2012-02-16 | 289 | 318 | 287 | 316 | 7,165,400 | 316 |
2012-02-15 | 277 | 288 | 275 | 281 | 571,400 | 281 |
2012-02-14 | 275 | 286 | 273 | 281 | 677,500 | 281 |
2012-02-13 | 281 | 281 | 270 | 273 | 788,400 | 273 |
2012-02-10 | 294 | 297 | 274 | 280 | 961,600 | 280 |
2012-02-09 | 300 | 304 | 292 | 297 | 447,100 | 297 |
2012-02-08 | 296 | 307 | 292 | 299 | 880,800 | 299 |
2012-02-07 | 307 | 307 | 290 | 296 | 1,420,200 | 296 |
2012-02-06 | 315 | 318 | 301 | 304 | 1,766,900 | 304 |
2012-02-03 | 317 | 325 | 310 | 318 | 3,775,600 | 318 |
2012-02-02 | 306 | 324 | 306 | 314 | 6,116,600 | 314 |
2012-02-01 | 289 | 310 | 287 | 308 | 3,340,400 | 308 |
2012-01-31 | 303 | 310 | 285 | 290 | 3,188,200 | 290 |
2012-01-30 | 313 | 318 | 293 | 302 | 4,739,800 | 302 |
2012-01-27 | 306 | 319 | 300 | 309 | 7,312,500 | 309 |
2012-01-26 | 283 | 304 | 283 | 302 | 4,437,000 | 302 |
2012-01-25 | 263 | 307 | 259 | 287 | 8,820,300 | 287 |
2012-01-24 | 258 | 269 | 250 | 262 | 3,299,600 | 262 |
2012-01-23 | 221 | 283 | 217 | 259 | 9,254,300 | 259 |
2012-01-20 | 206 | 238 | 204 | 221 | 3,497,800 | 221 |
2012-01-19 | 209 | 209 | 205 | 206 | 143,500 | 206 |
2012-01-18 | 209 | 209 | 204 | 206 | 321,000 | 206 |
2012-01-17 | 207 | 212 | 207 | 210 | 298,500 | 210 |
2012-01-16 | 216 | 216 | 208 | 208 | 638,500 | 208 |
2012-01-13 | 215 | 229 | 213 | 217 | 2,639,400 | 217 |
2012-01-12 | 209 | 212 | 206 | 212 | 339,800 | 212 |
2012-01-11 | 208 | 212 | 205 | 208 | 544,200 | 208 |
2012-01-10 | 211 | 213 | 205 | 210 | 361,900 | 210 |
2012-01-06 | 204 | 216 | 202 | 210 | 1,057,900 | 210 |
2012-01-05 | 193 | 209 | 193 | 207 | 787,500 | 207 |
2012-01-04 | 197 | 197 | 194 | 195 | 113,600 | 195 |
分割・併合履歴 : [2005-03-28]1株→2株