7838 共立印刷(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 306 | 308 | 306 | 307 | 37,000 | 307 |
| 2015-12-29 | 304 | 307 | 303 | 305 | 46,900 | 305 |
| 2015-12-28 | 300 | 304 | 300 | 304 | 38,400 | 304 |
| 2015-12-25 | 301 | 302 | 300 | 300 | 93,700 | 300 |
| 2015-12-24 | 301 | 303 | 300 | 302 | 74,000 | 302 |
| 2015-12-22 | 302 | 302 | 300 | 300 | 67,100 | 300 |
| 2015-12-21 | 301 | 303 | 300 | 302 | 57,100 | 302 |
| 2015-12-18 | 303 | 305 | 301 | 302 | 111,000 | 302 |
| 2015-12-17 | 304 | 305 | 302 | 303 | 113,400 | 303 |
| 2015-12-16 | 301 | 303 | 301 | 302 | 66,900 | 302 |
| 2015-12-15 | 306 | 306 | 300 | 301 | 91,600 | 301 |
| 2015-12-14 | 300 | 303 | 298 | 303 | 126,900 | 303 |
| 2015-12-11 | 301 | 304 | 301 | 303 | 125,200 | 303 |
| 2015-12-10 | 304 | 304 | 303 | 303 | 89,800 | 303 |
| 2015-12-09 | 306 | 306 | 304 | 304 | 78,600 | 304 |
| 2015-12-08 | 308 | 309 | 306 | 306 | 100,100 | 306 |
| 2015-12-07 | 310 | 310 | 308 | 308 | 103,200 | 308 |
| 2015-12-04 | 308 | 312 | 307 | 308 | 97,500 | 308 |
| 2015-12-03 | 309 | 310 | 308 | 310 | 99,600 | 310 |
| 2015-12-02 | 313 | 313 | 309 | 309 | 76,000 | 309 |
| 2015-12-01 | 314 | 314 | 309 | 311 | 112,300 | 311 |
| 2015-11-30 | 311 | 312 | 310 | 311 | 42,200 | 311 |
| 2015-11-27 | 311 | 313 | 311 | 312 | 26,600 | 312 |
| 2015-11-26 | 312 | 313 | 312 | 312 | 20,000 | 312 |
| 2015-11-25 | 313 | 313 | 310 | 310 | 49,700 | 310 |
| 2015-11-24 | 314 | 314 | 311 | 314 | 73,200 | 314 |
| 2015-11-20 | 311 | 314 | 310 | 313 | 36,800 | 313 |
| 2015-11-19 | 314 | 314 | 310 | 313 | 37,200 | 313 |
| 2015-11-18 | 310 | 312 | 310 | 311 | 43,000 | 311 |
| 2015-11-17 | 313 | 313 | 310 | 310 | 49,200 | 310 |
| 2015-11-16 | 313 | 313 | 307 | 312 | 42,500 | 312 |
| 2015-11-13 | 310 | 313 | 307 | 313 | 66,300 | 313 |
| 2015-11-12 | 313 | 314 | 311 | 312 | 34,000 | 312 |
| 2015-11-11 | 313 | 313 | 310 | 312 | 49,500 | 312 |
| 2015-11-10 | 313 | 314 | 312 | 312 | 25,100 | 312 |
| 2015-11-09 | 313 | 315 | 312 | 315 | 66,700 | 315 |
| 2015-11-06 | 310 | 313 | 309 | 313 | 92,100 | 313 |
| 2015-11-05 | 308 | 311 | 308 | 308 | 87,500 | 308 |
| 2015-11-04 | 310 | 311 | 306 | 309 | 90,300 | 309 |
| 2015-11-02 | 311 | 311 | 307 | 309 | 89,000 | 309 |
| 2015-10-30 | 315 | 315 | 310 | 311 | 56,300 | 311 |
| 2015-10-29 | 312 | 316 | 310 | 316 | 136,500 | 316 |
| 2015-10-28 | 313 | 313 | 311 | 312 | 37,300 | 312 |
| 2015-10-27 | 316 | 316 | 314 | 314 | 24,300 | 314 |
| 2015-10-26 | 317 | 317 | 314 | 316 | 37,100 | 316 |
| 2015-10-23 | 315 | 315 | 312 | 315 | 49,000 | 315 |
| 2015-10-22 | 314 | 314 | 312 | 314 | 26,200 | 314 |
| 2015-10-21 | 312 | 314 | 310 | 314 | 57,800 | 314 |
| 2015-10-20 | 310 | 311 | 308 | 310 | 34,700 | 310 |
| 2015-10-19 | 310 | 312 | 307 | 310 | 37,200 | 310 |
| 2015-10-16 | 311 | 312 | 310 | 311 | 34,500 | 311 |
| 2015-10-15 | 307 | 312 | 305 | 311 | 114,600 | 311 |
| 2015-10-14 | 311 | 312 | 308 | 311 | 65,400 | 311 |
| 2015-10-13 | 309 | 313 | 309 | 312 | 47,000 | 312 |
| 2015-10-09 | 313 | 314 | 308 | 312 | 57,000 | 312 |
| 2015-10-08 | 314 | 315 | 310 | 313 | 55,600 | 313 |
| 2015-10-07 | 313 | 315 | 309 | 315 | 64,900 | 315 |
| 2015-10-06 | 315 | 315 | 311 | 313 | 54,700 | 313 |
| 2015-10-05 | 309 | 313 | 307 | 312 | 78,500 | 312 |
| 2015-10-02 | 303 | 306 | 303 | 306 | 43,800 | 306 |
| 2015-10-01 | 306 | 308 | 303 | 303 | 86,900 | 303 |
| 2015-09-30 | 305 | 308 | 304 | 306 | 69,700 | 306 |
| 2015-09-29 | 310 | 310 | 300 | 301 | 144,900 | 301 |
| 2015-09-28 | 315 | 315 | 311 | 313 | 82,100 | 313 |
| 2015-09-25 | 325 | 325 | 314 | 323 | 144,600 | 323 |
| 2015-09-24 | 316 | 325 | 316 | 321 | 126,600 | 321 |
| 2015-09-18 | 328 | 328 | 319 | 319 | 87,400 | 319 |
| 2015-09-17 | 322 | 330 | 316 | 330 | 178,900 | 330 |
| 2015-09-16 | 320 | 320 | 315 | 319 | 73,400 | 319 |
| 2015-09-15 | 319 | 320 | 316 | 317 | 73,000 | 317 |
| 2015-09-14 | 320 | 320 | 313 | 315 | 80,000 | 315 |
| 2015-09-11 | 317 | 319 | 312 | 317 | 100,800 | 317 |
| 2015-09-10 | 311 | 314 | 308 | 312 | 106,000 | 312 |
| 2015-09-09 | 314 | 315 | 310 | 315 | 63,800 | 315 |
| 2015-09-08 | 308 | 310 | 306 | 306 | 75,500 | 306 |
| 2015-09-07 | 304 | 311 | 304 | 311 | 77,500 | 311 |
| 2015-09-04 | 313 | 313 | 303 | 309 | 110,600 | 309 |
| 2015-09-03 | 312 | 314 | 307 | 309 | 81,700 | 309 |
| 2015-09-02 | 305 | 315 | 299 | 306 | 184,500 | 306 |
| 2015-09-01 | 322 | 325 | 308 | 309 | 273,000 | 309 |
| 2015-08-31 | 326 | 328 | 322 | 326 | 87,100 | 326 |
| 2015-08-28 | 323 | 325 | 319 | 320 | 107,900 | 320 |
| 2015-08-27 | 321 | 321 | 311 | 312 | 152,800 | 312 |
| 2015-08-26 | 300 | 314 | 299 | 313 | 128,600 | 313 |
| 2015-08-25 | 298 | 311 | 287 | 296 | 259,000 | 296 |
| 2015-08-24 | 301 | 312 | 301 | 304 | 239,000 | 304 |
| 2015-08-21 | 322 | 323 | 311 | 314 | 239,300 | 314 |
| 2015-08-20 | 331 | 331 | 328 | 328 | 63,700 | 328 |
| 2015-08-19 | 337 | 337 | 331 | 331 | 134,400 | 331 |
| 2015-08-18 | 339 | 339 | 333 | 337 | 349,600 | 337 |
| 2015-08-17 | 328 | 330 | 326 | 328 | 63,500 | 328 |
| 2015-08-14 | 324 | 328 | 324 | 328 | 81,700 | 328 |
| 2015-08-13 | 324 | 326 | 322 | 326 | 51,800 | 326 |
| 2015-08-12 | 325 | 330 | 323 | 325 | 114,400 | 325 |
| 2015-08-11 | 331 | 331 | 326 | 329 | 128,200 | 329 |
| 2015-08-10 | 326 | 333 | 326 | 333 | 116,600 | 333 |
| 2015-08-07 | 326 | 327 | 324 | 326 | 83,900 | 326 |
| 2015-08-06 | 327 | 329 | 324 | 325 | 91,800 | 325 |
| 2015-08-05 | 324 | 330 | 324 | 328 | 94,900 | 328 |
| 2015-08-04 | 334 | 335 | 322 | 326 | 282,400 | 326 |
| 2015-08-03 | 330 | 335 | 329 | 335 | 271,000 | 335 |
| 2015-07-31 | 325 | 331 | 324 | 329 | 240,600 | 329 |
| 2015-07-30 | 328 | 328 | 325 | 327 | 154,700 | 327 |
| 2015-07-29 | 328 | 328 | 326 | 327 | 146,500 | 327 |
| 2015-07-28 | 321 | 329 | 317 | 328 | 287,100 | 328 |
| 2015-07-27 | 322 | 323 | 317 | 321 | 151,500 | 321 |
| 2015-07-24 | 324 | 325 | 317 | 318 | 377,800 | 318 |
| 2015-07-23 | 317 | 326 | 317 | 323 | 324,500 | 323 |
| 2015-07-22 | 314 | 317 | 314 | 316 | 212,300 | 316 |
| 2015-07-21 | 310 | 315 | 310 | 313 | 256,300 | 313 |
| 2015-07-17 | 308 | 309 | 307 | 309 | 205,900 | 309 |
| 2015-07-16 | 306 | 307 | 305 | 307 | 214,900 | 307 |
| 2015-07-15 | 306 | 306 | 305 | 306 | 162,600 | 306 |
| 2015-07-14 | 304 | 305 | 304 | 305 | 160,900 | 305 |
| 2015-07-13 | 302 | 304 | 301 | 304 | 115,900 | 304 |
| 2015-07-10 | 300 | 302 | 299 | 301 | 115,800 | 301 |
| 2015-07-09 | 298 | 300 | 296 | 299 | 200,500 | 299 |
| 2015-07-08 | 300 | 302 | 298 | 299 | 150,700 | 299 |
| 2015-07-07 | 300 | 301 | 299 | 301 | 51,200 | 301 |
| 2015-07-06 | 300 | 301 | 299 | 299 | 88,600 | 299 |
| 2015-07-03 | 303 | 303 | 301 | 301 | 39,600 | 301 |
| 2015-07-02 | 303 | 303 | 301 | 302 | 52,000 | 302 |
| 2015-07-01 | 300 | 303 | 299 | 302 | 80,100 | 302 |
| 2015-06-30 | 299 | 300 | 298 | 299 | 130,400 | 299 |
| 2015-06-29 | 299 | 300 | 297 | 297 | 143,400 | 297 |
| 2015-06-26 | 301 | 303 | 299 | 301 | 128,000 | 301 |
| 2015-06-25 | 303 | 305 | 301 | 301 | 91,700 | 301 |
| 2015-06-24 | 303 | 304 | 302 | 303 | 90,600 | 303 |
| 2015-06-23 | 302 | 303 | 301 | 301 | 49,300 | 301 |
| 2015-06-22 | 301 | 302 | 299 | 300 | 75,900 | 300 |
| 2015-06-19 | 304 | 304 | 299 | 299 | 207,000 | 299 |
| 2015-06-18 | 303 | 304 | 302 | 302 | 60,200 | 302 |
| 2015-06-17 | 305 | 305 | 303 | 303 | 56,100 | 303 |
| 2015-06-16 | 305 | 305 | 304 | 304 | 20,700 | 304 |
| 2015-06-15 | 303 | 306 | 303 | 306 | 94,800 | 306 |
| 2015-06-12 | 304 | 305 | 303 | 305 | 108,200 | 305 |
| 2015-06-11 | 305 | 305 | 304 | 305 | 56,000 | 305 |
| 2015-06-10 | 305 | 305 | 303 | 303 | 42,200 | 303 |
| 2015-06-09 | 303 | 305 | 303 | 303 | 100,900 | 303 |
| 2015-06-08 | 302 | 304 | 302 | 303 | 51,700 | 303 |
| 2015-06-05 | 303 | 304 | 299 | 302 | 252,700 | 302 |
| 2015-06-04 | 304 | 305 | 303 | 303 | 90,800 | 303 |
| 2015-06-03 | 304 | 306 | 304 | 304 | 30,700 | 304 |
| 2015-06-02 | 305 | 306 | 304 | 305 | 69,200 | 305 |
| 2015-06-01 | 305 | 306 | 303 | 304 | 93,200 | 304 |
| 2015-05-29 | 305 | 306 | 304 | 306 | 62,600 | 306 |
| 2015-05-28 | 304 | 305 | 304 | 304 | 48,800 | 304 |
| 2015-05-27 | 305 | 306 | 304 | 305 | 66,100 | 305 |
| 2015-05-26 | 304 | 306 | 303 | 305 | 59,400 | 305 |
| 2015-05-25 | 306 | 306 | 303 | 305 | 115,000 | 305 |
| 2015-05-22 | 303 | 305 | 303 | 305 | 47,200 | 305 |
| 2015-05-21 | 304 | 305 | 303 | 304 | 122,500 | 304 |
| 2015-05-20 | 306 | 306 | 304 | 305 | 39,000 | 305 |
| 2015-05-19 | 305 | 306 | 304 | 306 | 111,800 | 306 |
| 2015-05-18 | 304 | 305 | 302 | 305 | 69,900 | 305 |
| 2015-05-15 | 303 | 304 | 302 | 304 | 71,300 | 304 |
| 2015-05-14 | 301 | 303 | 301 | 302 | 93,000 | 302 |
| 2015-05-13 | 298 | 303 | 297 | 303 | 286,700 | 303 |
| 2015-05-12 | 297 | 298 | 296 | 296 | 49,700 | 296 |
| 2015-05-11 | 296 | 298 | 295 | 296 | 64,000 | 296 |
| 2015-05-08 | 294 | 296 | 294 | 295 | 41,100 | 295 |
| 2015-05-07 | 294 | 297 | 293 | 295 | 42,700 | 295 |
| 2015-05-01 | 294 | 296 | 293 | 293 | 82,500 | 293 |
| 2015-04-30 | 296 | 296 | 294 | 295 | 69,600 | 295 |
| 2015-04-28 | 297 | 297 | 295 | 295 | 46,600 | 295 |
| 2015-04-27 | 295 | 297 | 295 | 296 | 38,800 | 296 |
| 2015-04-24 | 295 | 297 | 294 | 294 | 99,100 | 294 |
| 2015-04-23 | 294 | 297 | 294 | 296 | 65,800 | 296 |
| 2015-04-22 | 294 | 296 | 294 | 296 | 66,300 | 296 |
| 2015-04-21 | 295 | 297 | 293 | 293 | 97,800 | 293 |
| 2015-04-20 | 298 | 298 | 295 | 295 | 67,600 | 295 |
| 2015-04-17 | 297 | 298 | 297 | 297 | 52,700 | 297 |
| 2015-04-16 | 298 | 299 | 298 | 299 | 72,600 | 299 |
| 2015-04-15 | 299 | 299 | 297 | 299 | 71,200 | 299 |
| 2015-04-14 | 298 | 299 | 297 | 299 | 70,500 | 299 |
| 2015-04-13 | 298 | 299 | 297 | 298 | 46,700 | 298 |
| 2015-04-10 | 298 | 299 | 296 | 298 | 88,800 | 298 |
| 2015-04-09 | 299 | 299 | 297 | 298 | 68,100 | 298 |
| 2015-04-08 | 295 | 299 | 295 | 299 | 91,600 | 299 |
| 2015-04-07 | 294 | 297 | 293 | 295 | 120,200 | 295 |
| 2015-04-06 | 296 | 296 | 293 | 295 | 82,800 | 295 |
| 2015-04-03 | 295 | 296 | 293 | 296 | 114,500 | 296 |
| 2015-04-02 | 291 | 295 | 291 | 293 | 166,900 | 293 |
| 2015-04-01 | 292 | 295 | 291 | 292 | 128,400 | 292 |
| 2015-03-31 | 294 | 295 | 293 | 293 | 67,200 | 293 |
| 2015-03-30 | 296 | 296 | 293 | 294 | 81,200 | 294 |
| 2015-03-27 | 300 | 300 | 292 | 294 | 283,100 | 294 |
| 2015-03-26 | 305 | 307 | 304 | 306 | 181,700 | 306 |
| 2015-03-25 | 306 | 307 | 303 | 304 | 331,700 | 304 |
| 2015-03-24 | 307 | 307 | 302 | 307 | 333,300 | 307 |
| 2015-03-23 | 307 | 308 | 305 | 306 | 247,500 | 306 |
| 2015-03-20 | 307 | 307 | 305 | 306 | 211,600 | 306 |
| 2015-03-19 | 308 | 309 | 305 | 305 | 162,900 | 305 |
| 2015-03-18 | 308 | 308 | 306 | 308 | 95,200 | 308 |
| 2015-03-17 | 308 | 309 | 307 | 307 | 139,600 | 307 |
| 2015-03-16 | 307 | 308 | 306 | 308 | 147,200 | 308 |
| 2015-03-13 | 309 | 309 | 307 | 308 | 153,100 | 308 |
| 2015-03-12 | 307 | 307 | 306 | 307 | 86,000 | 307 |
| 2015-03-11 | 306 | 307 | 305 | 306 | 80,400 | 306 |
| 2015-03-10 | 306 | 307 | 305 | 306 | 58,900 | 306 |
| 2015-03-09 | 305 | 306 | 305 | 306 | 59,800 | 306 |
| 2015-03-06 | 305 | 306 | 304 | 305 | 64,400 | 305 |
| 2015-03-05 | 306 | 306 | 304 | 304 | 120,400 | 304 |
| 2015-03-04 | 303 | 304 | 302 | 303 | 81,100 | 303 |
| 2015-03-03 | 303 | 304 | 302 | 302 | 65,000 | 302 |
| 2015-03-02 | 302 | 305 | 302 | 302 | 104,900 | 302 |
| 2015-02-27 | 304 | 304 | 302 | 302 | 80,900 | 302 |
| 2015-02-26 | 301 | 304 | 301 | 304 | 104,600 | 304 |
| 2015-02-25 | 302 | 302 | 301 | 301 | 48,900 | 301 |
| 2015-02-24 | 302 | 303 | 301 | 301 | 99,900 | 301 |
| 2015-02-23 | 302 | 303 | 301 | 302 | 102,100 | 302 |
| 2015-02-20 | 304 | 304 | 302 | 302 | 83,100 | 302 |
| 2015-02-19 | 300 | 303 | 300 | 303 | 95,100 | 303 |
| 2015-02-18 | 300 | 302 | 299 | 300 | 149,700 | 300 |
| 2015-02-17 | 300 | 300 | 297 | 299 | 124,200 | 299 |
| 2015-02-16 | 300 | 303 | 299 | 299 | 172,500 | 299 |
| 2015-02-13 | 295 | 298 | 294 | 298 | 372,400 | 298 |
| 2015-02-12 | 293 | 294 | 291 | 291 | 125,400 | 291 |
| 2015-02-10 | 291 | 293 | 290 | 293 | 46,400 | 293 |
| 2015-02-09 | 291 | 291 | 289 | 291 | 60,100 | 291 |
| 2015-02-06 | 291 | 291 | 289 | 289 | 58,900 | 289 |
| 2015-02-05 | 290 | 291 | 289 | 289 | 36,300 | 289 |
| 2015-02-04 | 289 | 292 | 288 | 291 | 80,800 | 291 |
| 2015-02-03 | 289 | 290 | 288 | 288 | 91,500 | 288 |
| 2015-02-02 | 291 | 291 | 289 | 289 | 101,400 | 289 |
| 2015-01-30 | 292 | 294 | 291 | 292 | 41,400 | 292 |
| 2015-01-29 | 292 | 292 | 291 | 292 | 23,600 | 292 |
| 2015-01-28 | 291 | 292 | 291 | 292 | 50,800 | 292 |
| 2015-01-27 | 290 | 292 | 290 | 292 | 41,100 | 292 |
| 2015-01-26 | 290 | 291 | 289 | 289 | 44,000 | 289 |
| 2015-01-23 | 289 | 290 | 288 | 289 | 46,700 | 289 |
| 2015-01-22 | 288 | 290 | 288 | 289 | 23,400 | 289 |
| 2015-01-21 | 290 | 290 | 288 | 288 | 44,300 | 288 |
| 2015-01-20 | 290 | 290 | 288 | 290 | 71,900 | 290 |
| 2015-01-19 | 290 | 290 | 288 | 288 | 44,200 | 288 |
| 2015-01-16 | 290 | 290 | 288 | 288 | 67,800 | 288 |
| 2015-01-15 | 291 | 291 | 289 | 290 | 58,800 | 290 |
| 2015-01-14 | 290 | 291 | 289 | 290 | 65,100 | 290 |
| 2015-01-13 | 292 | 292 | 289 | 290 | 57,000 | 290 |
| 2015-01-09 | 291 | 293 | 290 | 291 | 65,300 | 291 |
| 2015-01-08 | 289 | 295 | 288 | 292 | 159,300 | 292 |
| 2015-01-07 | 289 | 292 | 288 | 289 | 104,900 | 289 |
| 2015-01-06 | 292 | 292 | 289 | 289 | 68,300 | 289 |
| 2015-01-05 | 292 | 295 | 292 | 294 | 71,700 | 294 |
分割・併合履歴 ： [2005-03-28]1株→2株
