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
2014-12-3029229328829179,500291
2014-12-2929029329029285,100292
2014-12-2629029128829041,200290
2014-12-25292292286290115,400290
2014-12-2429129229029179,300291
2014-12-22289290288290113,400290
2014-12-1928928928628982,600289
2014-12-1828928928528593,100285
2014-12-1728428928428561,400285
2014-12-16287287285285143,900285
2014-12-15291291288289106,000289
2014-12-12287290287290130,500290
2014-12-1128929028728983,400289
2014-12-10290292289290139,300290
2014-12-09292293291292163,400292
2014-12-0829429429129289,400292
2014-12-05291294290293106,600293
2014-12-0428929128929197,000291
2014-12-0329029028828958,200289
2014-12-02288291287288154,500288
2014-12-01290290286287148,500287
2014-11-2828628928628897,600288
2014-11-27288288286286107,700286
2014-11-2628728828528793,500287
2014-11-25289289285286126,800286
2014-11-2128328528328495,600284
2014-11-2028428528328357,400283
2014-11-1928528628328360,100283
2014-11-1828228428228458,100284
2014-11-17285285282282108,100282
2014-11-14286286283285111,500285
2014-11-1328128528028585,400285
2014-11-12285286282282234,500282
2014-11-11284286282286106,300286
2014-11-1028528628428553,200285
2014-11-0728428528328583,000285
2014-11-0628628928528599,900285
2014-11-0528628728528692,900286
2014-11-04293293286287195,900287
2014-10-31287294284293200,100293
2014-10-3028828928428467,800284
2014-10-29284287284287101,000287
2014-10-2828428728228677,600286
2014-10-2728728728328487,000284
2014-10-2428428628228476,000284
2014-10-23283285281283100,100283
2014-10-2228528528328482,800284
2014-10-2128328428028082,700280
2014-10-2027827927727998,200279
2014-10-17276278274274118,900274
2014-10-16280280274274255,000274
2014-10-1528128428128475,400284
2014-10-14284284281282131,900282
2014-10-10290290284286152,100286
2014-10-0929429529029081,900290
2014-10-08294296291293114,000293
2014-10-0729830029629680,400296
2014-10-0630030029629984,300299
2014-10-03291297291295132,600295
2014-10-02295295290291184,600291
2014-10-01296302296298115,900298
2014-09-30299300296297115,100297
2014-09-29300302299300138,300300
2014-09-26298303294301255,600301
2014-09-25308308304308297,300308
2014-09-24309309305306294,900306
2014-09-22306309305308274,000308
2014-09-19307307304306166,400306
2014-09-18306307305306120,800306
2014-09-17309309304304173,300304
2014-09-16304309304307275,400307
2014-09-12301304301303171,900303
2014-09-11302302299301145,000301
2014-09-10300301297301162,100301
2014-09-09305306300301173,600301
2014-09-08302307301304231,600304
2014-09-05298302298300136,400300
2014-09-04296299295298112,800298
2014-09-03295297294296144,000296
2014-09-02294295292295174,000295
2014-09-01291292289292125,400292
2014-08-2928929128829095,100290
2014-08-28291291288290100,000290
2014-08-27290291288290247,500290
2014-08-2628929028728993,800289
2014-08-25289290287288107,200288
2014-08-2228828928728899,900288
2014-08-2128828928728782,300287
2014-08-20286288285288125,300288
2014-08-19286287285287107,900287
2014-08-18285287285285137,700285
2014-08-15287287284286139,000286
2014-08-14287287285286104,800286
2014-08-1328528828528785,000287
2014-08-12288288285287127,100287
2014-08-1128728828528888,500288
2014-08-08287287283284126,000284
2014-08-0728528828428873,900288
2014-08-0628628728528597,100285
2014-08-0529129128628691,300286
2014-08-0428629028628982,300289
2014-08-01284291283288179,200288
2014-07-31293294287288270,200288
2014-07-30293294291292200,000292
2014-07-2929429529229479,700294
2014-07-28293294292293168,700293
2014-07-25294294291293163,600293
2014-07-24293295292294124,700294
2014-07-2329429629229482,400294
2014-07-2229429629329593,400295
2014-07-18289294289293159,300293
2014-07-17297299293295203,900295
2014-07-16294298292296201,500296
2014-07-15300301294295283,400295
2014-07-14299299296299137,900299
2014-07-11291295286294481,400294
2014-07-10304304296299261,100299
2014-07-09305307301302312,200302
2014-07-08299313297306818,400306
2014-07-07298303298299450,500299
2014-07-04295299293297774,800297
2014-07-03295296292292351,300292
2014-07-02292296290294667,000294
2014-07-01292292289289319,800289
2014-06-30285295285292660,700292
2014-06-27286290283285694,800285
2014-06-26289290280282584,200282
2014-06-25283285282283324,500283
2014-06-24278284278284306,500284
2014-06-23278281278280204,100280
2014-06-20276278275278172,700278
2014-06-19273278273277270,300277
2014-06-18275275272274114,900274
2014-06-1727527527327595,900275
2014-06-16274278273275239,800275
2014-06-13273273266273331,800273
2014-06-12273277272273343,800273
2014-06-11270275270274158,400274
2014-06-10276278270271433,000271
2014-06-09272276271276434,400276
2014-06-06267270266270172,000270
2014-06-0526726826426688,400266
2014-06-04264268264265150,000265
2014-06-03264265264264123,000264
2014-06-02263264262264146,700264
2014-05-3026426426326357,300263
2014-05-2926426526326465,800264
2014-05-2826426426226477,400264
2014-05-27262266262264112,700264
2014-05-2626326326126379,500263
2014-05-2326026225926139,100261
2014-05-2225826125726080,900260
2014-05-2125825925725872,200258
2014-05-2025825925825840,900258
2014-05-19260261257258131,200258
2014-05-16263263261261151,000261
2014-05-15265265263263109,900263
2014-05-1426526626426534,100265
2014-05-1326726726326497,400264
2014-05-1226526726526669,900266
2014-05-0926726726526752,200267
2014-05-08266268264267100,400267
2014-05-07266267264264116,900264
2014-05-0226526626526634,500266
2014-05-0126426526326576,200265
2014-04-30263265262263104,900263
2014-04-2826126426126456,100264
2014-04-2526326426126377,400263
2014-04-2426026226026139,700261
2014-04-2326126226026137,600261
2014-04-2226426426126190,400261
2014-04-2126126426126470,300264
2014-04-1826526526126357,400263
2014-04-1726626626326373,900263
2014-04-1626126426026352,800263
2014-04-1526626626026090,600260
2014-04-1425826325726394,300263
2014-04-11260261256258165,400258
2014-04-1026426626226291,700262
2014-04-09263264261261114,900261
2014-04-08266267264265110,200265
2014-04-0726726826626758,700267
2014-04-0426927026926945,600269
2014-04-03270271269269148,800269
2014-04-02270271268270137,800270
2014-04-0127127126827197,600271
2014-03-31272272268271132,400271
2014-03-28268271267271102,800271
2014-03-2726827026526996,700269
2014-03-26274275272273266,600273
2014-03-2527427427227387,300273
2014-03-24272275270272132,800272
2014-03-20271272269269133,500269
2014-03-19272274269271199,500271
2014-03-1827527527227481,400274
2014-03-17274274270271221,400271
2014-03-14274275270271299,000271
2014-03-1327527727527655,900276
2014-03-12277278274274137,700274
2014-03-1127927927627896,100278
2014-03-1027928027827884,200278
2014-03-07278280277278126,600278
2014-03-0627627927527861,200278
2014-03-0527827927527690,900276
2014-03-0427327727327771,200277
2014-03-03275275271273130,700273
2014-02-28275277274274124,800274
2014-02-2727827827527563,000275
2014-02-2627928127827977,300279
2014-02-2528028027828065,900280
2014-02-2427928027527983,400279
2014-02-2127627927527962,200279
2014-02-20278278273275110,100275
2014-02-1927827827627729,900277
2014-02-18277279275278130,700278
2014-02-1727627627327576,200275
2014-02-14279279271276155,900276
2014-02-13278279275276101,400276
2014-02-12277279276276119,000276
2014-02-10275276272275100,900275
2014-02-07271274270272172,700272
2014-02-06266269265267131,100267
2014-02-05268272262264239,200264
2014-02-04268270261263618,000263
2014-02-03279281276279337,400279
2014-01-31282285281284253,100284
2014-01-30282284279280423,600280
2014-01-29284288283286291,200286
2014-01-28283284281281175,200281
2014-01-27284285281281281,000281
2014-01-24288289286287217,400287
2014-01-23295296290290341,600290
2014-01-22289296288295417,500295
2014-01-21290292286289277,100289
2014-01-20288293288291360,300291
2014-01-17284288283287142,000287
2014-01-16287288283283313,100283
2014-01-15284286284286159,900286
2014-01-14284286280282396,800282
2014-01-10289289287288156,300288
2014-01-09289289286289122,300289
2014-01-08286289286289191,800289
2014-01-07286289284285196,200285
2014-01-06283287279286353,000286

分割・併合履歴 : [2005-03-28]1株→2株