7838 共立印刷(株) の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 292 | 293 | 288 | 291 | 79,500 | 291 |
2014-12-29 | 290 | 293 | 290 | 292 | 85,100 | 292 |
2014-12-26 | 290 | 291 | 288 | 290 | 41,200 | 290 |
2014-12-25 | 292 | 292 | 286 | 290 | 115,400 | 290 |
2014-12-24 | 291 | 292 | 290 | 291 | 79,300 | 291 |
2014-12-22 | 289 | 290 | 288 | 290 | 113,400 | 290 |
2014-12-19 | 289 | 289 | 286 | 289 | 82,600 | 289 |
2014-12-18 | 289 | 289 | 285 | 285 | 93,100 | 285 |
2014-12-17 | 284 | 289 | 284 | 285 | 61,400 | 285 |
2014-12-16 | 287 | 287 | 285 | 285 | 143,900 | 285 |
2014-12-15 | 291 | 291 | 288 | 289 | 106,000 | 289 |
2014-12-12 | 287 | 290 | 287 | 290 | 130,500 | 290 |
2014-12-11 | 289 | 290 | 287 | 289 | 83,400 | 289 |
2014-12-10 | 290 | 292 | 289 | 290 | 139,300 | 290 |
2014-12-09 | 292 | 293 | 291 | 292 | 163,400 | 292 |
2014-12-08 | 294 | 294 | 291 | 292 | 89,400 | 292 |
2014-12-05 | 291 | 294 | 290 | 293 | 106,600 | 293 |
2014-12-04 | 289 | 291 | 289 | 291 | 97,000 | 291 |
2014-12-03 | 290 | 290 | 288 | 289 | 58,200 | 289 |
2014-12-02 | 288 | 291 | 287 | 288 | 154,500 | 288 |
2014-12-01 | 290 | 290 | 286 | 287 | 148,500 | 287 |
2014-11-28 | 286 | 289 | 286 | 288 | 97,600 | 288 |
2014-11-27 | 288 | 288 | 286 | 286 | 107,700 | 286 |
2014-11-26 | 287 | 288 | 285 | 287 | 93,500 | 287 |
2014-11-25 | 289 | 289 | 285 | 286 | 126,800 | 286 |
2014-11-21 | 283 | 285 | 283 | 284 | 95,600 | 284 |
2014-11-20 | 284 | 285 | 283 | 283 | 57,400 | 283 |
2014-11-19 | 285 | 286 | 283 | 283 | 60,100 | 283 |
2014-11-18 | 282 | 284 | 282 | 284 | 58,100 | 284 |
2014-11-17 | 285 | 285 | 282 | 282 | 108,100 | 282 |
2014-11-14 | 286 | 286 | 283 | 285 | 111,500 | 285 |
2014-11-13 | 281 | 285 | 280 | 285 | 85,400 | 285 |
2014-11-12 | 285 | 286 | 282 | 282 | 234,500 | 282 |
2014-11-11 | 284 | 286 | 282 | 286 | 106,300 | 286 |
2014-11-10 | 285 | 286 | 284 | 285 | 53,200 | 285 |
2014-11-07 | 284 | 285 | 283 | 285 | 83,000 | 285 |
2014-11-06 | 286 | 289 | 285 | 285 | 99,900 | 285 |
2014-11-05 | 286 | 287 | 285 | 286 | 92,900 | 286 |
2014-11-04 | 293 | 293 | 286 | 287 | 195,900 | 287 |
2014-10-31 | 287 | 294 | 284 | 293 | 200,100 | 293 |
2014-10-30 | 288 | 289 | 284 | 284 | 67,800 | 284 |
2014-10-29 | 284 | 287 | 284 | 287 | 101,000 | 287 |
2014-10-28 | 284 | 287 | 282 | 286 | 77,600 | 286 |
2014-10-27 | 287 | 287 | 283 | 284 | 87,000 | 284 |
2014-10-24 | 284 | 286 | 282 | 284 | 76,000 | 284 |
2014-10-23 | 283 | 285 | 281 | 283 | 100,100 | 283 |
2014-10-22 | 285 | 285 | 283 | 284 | 82,800 | 284 |
2014-10-21 | 283 | 284 | 280 | 280 | 82,700 | 280 |
2014-10-20 | 278 | 279 | 277 | 279 | 98,200 | 279 |
2014-10-17 | 276 | 278 | 274 | 274 | 118,900 | 274 |
2014-10-16 | 280 | 280 | 274 | 274 | 255,000 | 274 |
2014-10-15 | 281 | 284 | 281 | 284 | 75,400 | 284 |
2014-10-14 | 284 | 284 | 281 | 282 | 131,900 | 282 |
2014-10-10 | 290 | 290 | 284 | 286 | 152,100 | 286 |
2014-10-09 | 294 | 295 | 290 | 290 | 81,900 | 290 |
2014-10-08 | 294 | 296 | 291 | 293 | 114,000 | 293 |
2014-10-07 | 298 | 300 | 296 | 296 | 80,400 | 296 |
2014-10-06 | 300 | 300 | 296 | 299 | 84,300 | 299 |
2014-10-03 | 291 | 297 | 291 | 295 | 132,600 | 295 |
2014-10-02 | 295 | 295 | 290 | 291 | 184,600 | 291 |
2014-10-01 | 296 | 302 | 296 | 298 | 115,900 | 298 |
2014-09-30 | 299 | 300 | 296 | 297 | 115,100 | 297 |
2014-09-29 | 300 | 302 | 299 | 300 | 138,300 | 300 |
2014-09-26 | 298 | 303 | 294 | 301 | 255,600 | 301 |
2014-09-25 | 308 | 308 | 304 | 308 | 297,300 | 308 |
2014-09-24 | 309 | 309 | 305 | 306 | 294,900 | 306 |
2014-09-22 | 306 | 309 | 305 | 308 | 274,000 | 308 |
2014-09-19 | 307 | 307 | 304 | 306 | 166,400 | 306 |
2014-09-18 | 306 | 307 | 305 | 306 | 120,800 | 306 |
2014-09-17 | 309 | 309 | 304 | 304 | 173,300 | 304 |
2014-09-16 | 304 | 309 | 304 | 307 | 275,400 | 307 |
2014-09-12 | 301 | 304 | 301 | 303 | 171,900 | 303 |
2014-09-11 | 302 | 302 | 299 | 301 | 145,000 | 301 |
2014-09-10 | 300 | 301 | 297 | 301 | 162,100 | 301 |
2014-09-09 | 305 | 306 | 300 | 301 | 173,600 | 301 |
2014-09-08 | 302 | 307 | 301 | 304 | 231,600 | 304 |
2014-09-05 | 298 | 302 | 298 | 300 | 136,400 | 300 |
2014-09-04 | 296 | 299 | 295 | 298 | 112,800 | 298 |
2014-09-03 | 295 | 297 | 294 | 296 | 144,000 | 296 |
2014-09-02 | 294 | 295 | 292 | 295 | 174,000 | 295 |
2014-09-01 | 291 | 292 | 289 | 292 | 125,400 | 292 |
2014-08-29 | 289 | 291 | 288 | 290 | 95,100 | 290 |
2014-08-28 | 291 | 291 | 288 | 290 | 100,000 | 290 |
2014-08-27 | 290 | 291 | 288 | 290 | 247,500 | 290 |
2014-08-26 | 289 | 290 | 287 | 289 | 93,800 | 289 |
2014-08-25 | 289 | 290 | 287 | 288 | 107,200 | 288 |
2014-08-22 | 288 | 289 | 287 | 288 | 99,900 | 288 |
2014-08-21 | 288 | 289 | 287 | 287 | 82,300 | 287 |
2014-08-20 | 286 | 288 | 285 | 288 | 125,300 | 288 |
2014-08-19 | 286 | 287 | 285 | 287 | 107,900 | 287 |
2014-08-18 | 285 | 287 | 285 | 285 | 137,700 | 285 |
2014-08-15 | 287 | 287 | 284 | 286 | 139,000 | 286 |
2014-08-14 | 287 | 287 | 285 | 286 | 104,800 | 286 |
2014-08-13 | 285 | 288 | 285 | 287 | 85,000 | 287 |
2014-08-12 | 288 | 288 | 285 | 287 | 127,100 | 287 |
2014-08-11 | 287 | 288 | 285 | 288 | 88,500 | 288 |
2014-08-08 | 287 | 287 | 283 | 284 | 126,000 | 284 |
2014-08-07 | 285 | 288 | 284 | 288 | 73,900 | 288 |
2014-08-06 | 286 | 287 | 285 | 285 | 97,100 | 285 |
2014-08-05 | 291 | 291 | 286 | 286 | 91,300 | 286 |
2014-08-04 | 286 | 290 | 286 | 289 | 82,300 | 289 |
2014-08-01 | 284 | 291 | 283 | 288 | 179,200 | 288 |
2014-07-31 | 293 | 294 | 287 | 288 | 270,200 | 288 |
2014-07-30 | 293 | 294 | 291 | 292 | 200,000 | 292 |
2014-07-29 | 294 | 295 | 292 | 294 | 79,700 | 294 |
2014-07-28 | 293 | 294 | 292 | 293 | 168,700 | 293 |
2014-07-25 | 294 | 294 | 291 | 293 | 163,600 | 293 |
2014-07-24 | 293 | 295 | 292 | 294 | 124,700 | 294 |
2014-07-23 | 294 | 296 | 292 | 294 | 82,400 | 294 |
2014-07-22 | 294 | 296 | 293 | 295 | 93,400 | 295 |
2014-07-18 | 289 | 294 | 289 | 293 | 159,300 | 293 |
2014-07-17 | 297 | 299 | 293 | 295 | 203,900 | 295 |
2014-07-16 | 294 | 298 | 292 | 296 | 201,500 | 296 |
2014-07-15 | 300 | 301 | 294 | 295 | 283,400 | 295 |
2014-07-14 | 299 | 299 | 296 | 299 | 137,900 | 299 |
2014-07-11 | 291 | 295 | 286 | 294 | 481,400 | 294 |
2014-07-10 | 304 | 304 | 296 | 299 | 261,100 | 299 |
2014-07-09 | 305 | 307 | 301 | 302 | 312,200 | 302 |
2014-07-08 | 299 | 313 | 297 | 306 | 818,400 | 306 |
2014-07-07 | 298 | 303 | 298 | 299 | 450,500 | 299 |
2014-07-04 | 295 | 299 | 293 | 297 | 774,800 | 297 |
2014-07-03 | 295 | 296 | 292 | 292 | 351,300 | 292 |
2014-07-02 | 292 | 296 | 290 | 294 | 667,000 | 294 |
2014-07-01 | 292 | 292 | 289 | 289 | 319,800 | 289 |
2014-06-30 | 285 | 295 | 285 | 292 | 660,700 | 292 |
2014-06-27 | 286 | 290 | 283 | 285 | 694,800 | 285 |
2014-06-26 | 289 | 290 | 280 | 282 | 584,200 | 282 |
2014-06-25 | 283 | 285 | 282 | 283 | 324,500 | 283 |
2014-06-24 | 278 | 284 | 278 | 284 | 306,500 | 284 |
2014-06-23 | 278 | 281 | 278 | 280 | 204,100 | 280 |
2014-06-20 | 276 | 278 | 275 | 278 | 172,700 | 278 |
2014-06-19 | 273 | 278 | 273 | 277 | 270,300 | 277 |
2014-06-18 | 275 | 275 | 272 | 274 | 114,900 | 274 |
2014-06-17 | 275 | 275 | 273 | 275 | 95,900 | 275 |
2014-06-16 | 274 | 278 | 273 | 275 | 239,800 | 275 |
2014-06-13 | 273 | 273 | 266 | 273 | 331,800 | 273 |
2014-06-12 | 273 | 277 | 272 | 273 | 343,800 | 273 |
2014-06-11 | 270 | 275 | 270 | 274 | 158,400 | 274 |
2014-06-10 | 276 | 278 | 270 | 271 | 433,000 | 271 |
2014-06-09 | 272 | 276 | 271 | 276 | 434,400 | 276 |
2014-06-06 | 267 | 270 | 266 | 270 | 172,000 | 270 |
2014-06-05 | 267 | 268 | 264 | 266 | 88,400 | 266 |
2014-06-04 | 264 | 268 | 264 | 265 | 150,000 | 265 |
2014-06-03 | 264 | 265 | 264 | 264 | 123,000 | 264 |
2014-06-02 | 263 | 264 | 262 | 264 | 146,700 | 264 |
2014-05-30 | 264 | 264 | 263 | 263 | 57,300 | 263 |
2014-05-29 | 264 | 265 | 263 | 264 | 65,800 | 264 |
2014-05-28 | 264 | 264 | 262 | 264 | 77,400 | 264 |
2014-05-27 | 262 | 266 | 262 | 264 | 112,700 | 264 |
2014-05-26 | 263 | 263 | 261 | 263 | 79,500 | 263 |
2014-05-23 | 260 | 262 | 259 | 261 | 39,100 | 261 |
2014-05-22 | 258 | 261 | 257 | 260 | 80,900 | 260 |
2014-05-21 | 258 | 259 | 257 | 258 | 72,200 | 258 |
2014-05-20 | 258 | 259 | 258 | 258 | 40,900 | 258 |
2014-05-19 | 260 | 261 | 257 | 258 | 131,200 | 258 |
2014-05-16 | 263 | 263 | 261 | 261 | 151,000 | 261 |
2014-05-15 | 265 | 265 | 263 | 263 | 109,900 | 263 |
2014-05-14 | 265 | 266 | 264 | 265 | 34,100 | 265 |
2014-05-13 | 267 | 267 | 263 | 264 | 97,400 | 264 |
2014-05-12 | 265 | 267 | 265 | 266 | 69,900 | 266 |
2014-05-09 | 267 | 267 | 265 | 267 | 52,200 | 267 |
2014-05-08 | 266 | 268 | 264 | 267 | 100,400 | 267 |
2014-05-07 | 266 | 267 | 264 | 264 | 116,900 | 264 |
2014-05-02 | 265 | 266 | 265 | 266 | 34,500 | 266 |
2014-05-01 | 264 | 265 | 263 | 265 | 76,200 | 265 |
2014-04-30 | 263 | 265 | 262 | 263 | 104,900 | 263 |
2014-04-28 | 261 | 264 | 261 | 264 | 56,100 | 264 |
2014-04-25 | 263 | 264 | 261 | 263 | 77,400 | 263 |
2014-04-24 | 260 | 262 | 260 | 261 | 39,700 | 261 |
2014-04-23 | 261 | 262 | 260 | 261 | 37,600 | 261 |
2014-04-22 | 264 | 264 | 261 | 261 | 90,400 | 261 |
2014-04-21 | 261 | 264 | 261 | 264 | 70,300 | 264 |
2014-04-18 | 265 | 265 | 261 | 263 | 57,400 | 263 |
2014-04-17 | 266 | 266 | 263 | 263 | 73,900 | 263 |
2014-04-16 | 261 | 264 | 260 | 263 | 52,800 | 263 |
2014-04-15 | 266 | 266 | 260 | 260 | 90,600 | 260 |
2014-04-14 | 258 | 263 | 257 | 263 | 94,300 | 263 |
2014-04-11 | 260 | 261 | 256 | 258 | 165,400 | 258 |
2014-04-10 | 264 | 266 | 262 | 262 | 91,700 | 262 |
2014-04-09 | 263 | 264 | 261 | 261 | 114,900 | 261 |
2014-04-08 | 266 | 267 | 264 | 265 | 110,200 | 265 |
2014-04-07 | 267 | 268 | 266 | 267 | 58,700 | 267 |
2014-04-04 | 269 | 270 | 269 | 269 | 45,600 | 269 |
2014-04-03 | 270 | 271 | 269 | 269 | 148,800 | 269 |
2014-04-02 | 270 | 271 | 268 | 270 | 137,800 | 270 |
2014-04-01 | 271 | 271 | 268 | 271 | 97,600 | 271 |
2014-03-31 | 272 | 272 | 268 | 271 | 132,400 | 271 |
2014-03-28 | 268 | 271 | 267 | 271 | 102,800 | 271 |
2014-03-27 | 268 | 270 | 265 | 269 | 96,700 | 269 |
2014-03-26 | 274 | 275 | 272 | 273 | 266,600 | 273 |
2014-03-25 | 274 | 274 | 272 | 273 | 87,300 | 273 |
2014-03-24 | 272 | 275 | 270 | 272 | 132,800 | 272 |
2014-03-20 | 271 | 272 | 269 | 269 | 133,500 | 269 |
2014-03-19 | 272 | 274 | 269 | 271 | 199,500 | 271 |
2014-03-18 | 275 | 275 | 272 | 274 | 81,400 | 274 |
2014-03-17 | 274 | 274 | 270 | 271 | 221,400 | 271 |
2014-03-14 | 274 | 275 | 270 | 271 | 299,000 | 271 |
2014-03-13 | 275 | 277 | 275 | 276 | 55,900 | 276 |
2014-03-12 | 277 | 278 | 274 | 274 | 137,700 | 274 |
2014-03-11 | 279 | 279 | 276 | 278 | 96,100 | 278 |
2014-03-10 | 279 | 280 | 278 | 278 | 84,200 | 278 |
2014-03-07 | 278 | 280 | 277 | 278 | 126,600 | 278 |
2014-03-06 | 276 | 279 | 275 | 278 | 61,200 | 278 |
2014-03-05 | 278 | 279 | 275 | 276 | 90,900 | 276 |
2014-03-04 | 273 | 277 | 273 | 277 | 71,200 | 277 |
2014-03-03 | 275 | 275 | 271 | 273 | 130,700 | 273 |
2014-02-28 | 275 | 277 | 274 | 274 | 124,800 | 274 |
2014-02-27 | 278 | 278 | 275 | 275 | 63,000 | 275 |
2014-02-26 | 279 | 281 | 278 | 279 | 77,300 | 279 |
2014-02-25 | 280 | 280 | 278 | 280 | 65,900 | 280 |
2014-02-24 | 279 | 280 | 275 | 279 | 83,400 | 279 |
2014-02-21 | 276 | 279 | 275 | 279 | 62,200 | 279 |
2014-02-20 | 278 | 278 | 273 | 275 | 110,100 | 275 |
2014-02-19 | 278 | 278 | 276 | 277 | 29,900 | 277 |
2014-02-18 | 277 | 279 | 275 | 278 | 130,700 | 278 |
2014-02-17 | 276 | 276 | 273 | 275 | 76,200 | 275 |
2014-02-14 | 279 | 279 | 271 | 276 | 155,900 | 276 |
2014-02-13 | 278 | 279 | 275 | 276 | 101,400 | 276 |
2014-02-12 | 277 | 279 | 276 | 276 | 119,000 | 276 |
2014-02-10 | 275 | 276 | 272 | 275 | 100,900 | 275 |
2014-02-07 | 271 | 274 | 270 | 272 | 172,700 | 272 |
2014-02-06 | 266 | 269 | 265 | 267 | 131,100 | 267 |
2014-02-05 | 268 | 272 | 262 | 264 | 239,200 | 264 |
2014-02-04 | 268 | 270 | 261 | 263 | 618,000 | 263 |
2014-02-03 | 279 | 281 | 276 | 279 | 337,400 | 279 |
2014-01-31 | 282 | 285 | 281 | 284 | 253,100 | 284 |
2014-01-30 | 282 | 284 | 279 | 280 | 423,600 | 280 |
2014-01-29 | 284 | 288 | 283 | 286 | 291,200 | 286 |
2014-01-28 | 283 | 284 | 281 | 281 | 175,200 | 281 |
2014-01-27 | 284 | 285 | 281 | 281 | 281,000 | 281 |
2014-01-24 | 288 | 289 | 286 | 287 | 217,400 | 287 |
2014-01-23 | 295 | 296 | 290 | 290 | 341,600 | 290 |
2014-01-22 | 289 | 296 | 288 | 295 | 417,500 | 295 |
2014-01-21 | 290 | 292 | 286 | 289 | 277,100 | 289 |
2014-01-20 | 288 | 293 | 288 | 291 | 360,300 | 291 |
2014-01-17 | 284 | 288 | 283 | 287 | 142,000 | 287 |
2014-01-16 | 287 | 288 | 283 | 283 | 313,100 | 283 |
2014-01-15 | 284 | 286 | 284 | 286 | 159,900 | 286 |
2014-01-14 | 284 | 286 | 280 | 282 | 396,800 | 282 |
2014-01-10 | 289 | 289 | 287 | 288 | 156,300 | 288 |
2014-01-09 | 289 | 289 | 286 | 289 | 122,300 | 289 |
2014-01-08 | 286 | 289 | 286 | 289 | 191,800 | 289 |
2014-01-07 | 286 | 289 | 284 | 285 | 196,200 | 285 |
2014-01-06 | 283 | 287 | 279 | 286 | 353,000 | 286 |
分割・併合履歴 : [2005-03-28]1株→2株