7838 共立印刷(株) の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 317 | 318 | 316 | 318 | 39,600 | 318 |
2016-12-29 | 317 | 318 | 315 | 317 | 64,300 | 317 |
2016-12-28 | 318 | 318 | 317 | 318 | 44,700 | 318 |
2016-12-27 | 317 | 318 | 316 | 318 | 58,000 | 318 |
2016-12-26 | 317 | 317 | 315 | 315 | 101,600 | 315 |
2016-12-22 | 316 | 317 | 314 | 317 | 112,400 | 317 |
2016-12-21 | 319 | 319 | 316 | 318 | 112,800 | 318 |
2016-12-20 | 314 | 319 | 313 | 319 | 139,700 | 319 |
2016-12-19 | 311 | 315 | 310 | 315 | 219,800 | 315 |
2016-12-16 | 320 | 320 | 315 | 316 | 153,000 | 316 |
2016-12-15 | 320 | 320 | 318 | 320 | 146,300 | 320 |
2016-12-14 | 320 | 320 | 316 | 320 | 132,700 | 320 |
2016-12-13 | 318 | 320 | 318 | 320 | 145,800 | 320 |
2016-12-12 | 318 | 320 | 315 | 317 | 156,200 | 317 |
2016-12-09 | 319 | 319 | 317 | 319 | 136,200 | 319 |
2016-12-08 | 319 | 320 | 317 | 320 | 155,000 | 320 |
2016-12-07 | 313 | 317 | 313 | 317 | 135,600 | 317 |
2016-12-06 | 315 | 316 | 313 | 313 | 122,900 | 313 |
2016-12-05 | 313 | 314 | 311 | 314 | 129,200 | 314 |
2016-12-02 | 314 | 314 | 311 | 311 | 119,300 | 311 |
2016-12-01 | 314 | 317 | 313 | 313 | 139,800 | 313 |
2016-11-30 | 316 | 317 | 313 | 313 | 111,400 | 313 |
2016-11-29 | 312 | 317 | 312 | 315 | 133,600 | 315 |
2016-11-28 | 312 | 315 | 311 | 312 | 133,500 | 312 |
2016-11-25 | 312 | 312 | 310 | 311 | 66,500 | 311 |
2016-11-24 | 311 | 312 | 310 | 311 | 70,200 | 311 |
2016-11-22 | 310 | 313 | 308 | 311 | 122,900 | 311 |
2016-11-21 | 310 | 313 | 309 | 310 | 141,500 | 310 |
2016-11-18 | 309 | 309 | 306 | 308 | 89,400 | 308 |
2016-11-17 | 308 | 308 | 305 | 306 | 86,200 | 306 |
2016-11-16 | 306 | 308 | 305 | 308 | 86,300 | 308 |
2016-11-15 | 306 | 308 | 304 | 305 | 93,400 | 305 |
2016-11-14 | 307 | 307 | 304 | 306 | 64,300 | 306 |
2016-11-11 | 305 | 305 | 302 | 304 | 64,000 | 304 |
2016-11-10 | 304 | 307 | 302 | 303 | 94,200 | 303 |
2016-11-09 | 305 | 306 | 299 | 299 | 113,700 | 299 |
2016-11-08 | 306 | 307 | 303 | 305 | 59,100 | 305 |
2016-11-07 | 304 | 305 | 303 | 304 | 24,600 | 304 |
2016-11-04 | 303 | 304 | 302 | 304 | 63,400 | 304 |
2016-11-02 | 302 | 303 | 301 | 303 | 57,500 | 303 |
2016-11-01 | 303 | 305 | 301 | 302 | 107,100 | 302 |
2016-10-31 | 310 | 310 | 308 | 308 | 47,500 | 308 |
2016-10-28 | 309 | 310 | 308 | 309 | 97,400 | 309 |
2016-10-27 | 306 | 309 | 306 | 309 | 40,300 | 309 |
2016-10-26 | 306 | 307 | 304 | 307 | 84,800 | 307 |
2016-10-25 | 305 | 307 | 304 | 304 | 66,700 | 304 |
2016-10-24 | 305 | 306 | 304 | 305 | 53,500 | 305 |
2016-10-21 | 304 | 305 | 304 | 305 | 20,900 | 305 |
2016-10-20 | 304 | 305 | 304 | 304 | 19,000 | 304 |
2016-10-19 | 304 | 305 | 303 | 304 | 24,700 | 304 |
2016-10-17 | 304 | 304 | 303 | 304 | 42,600 | 304 |
2016-10-13 | 303 | 303 | 300 | 301 | 44,400 | 301 |
2016-10-12 | 300 | 302 | 300 | 300 | 39,400 | 300 |
2016-10-11 | 302 | 303 | 301 | 302 | 40,700 | 302 |
2016-10-07 | 302 | 303 | 302 | 302 | 36,200 | 302 |
2016-10-06 | 303 | 305 | 302 | 302 | 67,000 | 302 |
2016-10-05 | 301 | 303 | 301 | 303 | 31,300 | 303 |
2016-10-04 | 300 | 303 | 300 | 300 | 44,100 | 300 |
2016-10-03 | 301 | 303 | 300 | 302 | 42,800 | 302 |
2016-09-30 | 303 | 304 | 299 | 300 | 92,600 | 300 |
2016-09-29 | 304 | 306 | 304 | 305 | 65,700 | 305 |
2016-09-28 | 303 | 306 | 302 | 305 | 87,600 | 305 |
2016-09-27 | 307 | 309 | 305 | 309 | 115,100 | 309 |
2016-09-26 | 308 | 308 | 307 | 308 | 34,300 | 308 |
2016-09-23 | 309 | 309 | 306 | 308 | 63,800 | 308 |
2016-09-21 | 304 | 309 | 304 | 309 | 73,200 | 309 |
2016-09-20 | 306 | 308 | 304 | 304 | 41,800 | 304 |
2016-09-16 | 305 | 308 | 304 | 308 | 48,800 | 308 |
2016-09-15 | 304 | 305 | 303 | 304 | 50,200 | 304 |
2016-09-14 | 304 | 306 | 303 | 305 | 30,400 | 305 |
2016-09-13 | 305 | 306 | 303 | 304 | 34,900 | 304 |
2016-09-12 | 305 | 306 | 303 | 305 | 40,400 | 305 |
2016-09-09 | 305 | 306 | 305 | 305 | 45,000 | 305 |
2016-09-08 | 306 | 306 | 304 | 306 | 29,400 | 306 |
2016-09-07 | 306 | 307 | 304 | 306 | 58,000 | 306 |
2016-09-06 | 306 | 307 | 306 | 306 | 28,300 | 306 |
2016-09-05 | 307 | 307 | 305 | 305 | 37,100 | 305 |
2016-09-02 | 306 | 306 | 305 | 305 | 16,100 | 305 |
2016-09-01 | 307 | 307 | 305 | 307 | 27,200 | 307 |
2016-08-31 | 304 | 307 | 302 | 306 | 38,700 | 306 |
2016-08-30 | 302 | 304 | 302 | 303 | 22,700 | 303 |
2016-08-29 | 306 | 307 | 304 | 305 | 28,500 | 305 |
2016-08-26 | 304 | 305 | 302 | 303 | 38,400 | 303 |
2016-08-25 | 303 | 306 | 302 | 304 | 88,300 | 304 |
2016-08-24 | 304 | 305 | 302 | 303 | 35,900 | 303 |
2016-08-23 | 303 | 304 | 302 | 302 | 46,300 | 302 |
2016-08-22 | 300 | 304 | 299 | 302 | 42,400 | 302 |
2016-08-19 | 300 | 301 | 296 | 299 | 54,600 | 299 |
2016-08-18 | 300 | 301 | 299 | 299 | 30,600 | 299 |
2016-08-17 | 299 | 302 | 298 | 302 | 49,800 | 302 |
2016-08-16 | 302 | 303 | 298 | 300 | 55,100 | 300 |
2016-08-15 | 302 | 302 | 300 | 302 | 49,100 | 302 |
2016-08-12 | 301 | 302 | 299 | 302 | 33,700 | 302 |
2016-08-10 | 299 | 301 | 298 | 300 | 35,700 | 300 |
2016-08-09 | 301 | 301 | 292 | 296 | 53,900 | 296 |
2016-08-08 | 300 | 301 | 297 | 300 | 93,300 | 300 |
2016-08-05 | 291 | 300 | 291 | 297 | 94,900 | 297 |
2016-08-04 | 292 | 299 | 290 | 291 | 134,400 | 291 |
2016-08-03 | 295 | 295 | 290 | 292 | 45,300 | 292 |
2016-08-02 | 295 | 299 | 291 | 298 | 55,000 | 298 |
2016-08-01 | 291 | 297 | 287 | 295 | 201,000 | 295 |
2016-07-29 | 302 | 306 | 302 | 306 | 31,800 | 306 |
2016-07-28 | 306 | 306 | 302 | 303 | 29,800 | 303 |
2016-07-27 | 304 | 306 | 302 | 306 | 40,100 | 306 |
2016-07-26 | 305 | 306 | 303 | 304 | 32,900 | 304 |
2016-07-25 | 306 | 307 | 305 | 306 | 67,900 | 306 |
2016-07-22 | 302 | 304 | 301 | 303 | 29,100 | 303 |
2016-07-21 | 307 | 307 | 302 | 304 | 43,900 | 304 |
2016-07-20 | 303 | 307 | 301 | 305 | 74,100 | 305 |
2016-07-19 | 303 | 303 | 301 | 303 | 56,200 | 303 |
2016-07-15 | 308 | 308 | 301 | 301 | 112,200 | 301 |
2016-07-14 | 297 | 306 | 296 | 306 | 187,100 | 306 |
2016-07-13 | 299 | 300 | 297 | 298 | 64,200 | 298 |
2016-07-12 | 299 | 299 | 297 | 299 | 40,400 | 299 |
2016-07-11 | 299 | 299 | 296 | 297 | 68,500 | 297 |
2016-07-08 | 295 | 297 | 292 | 292 | 67,800 | 292 |
2016-07-07 | 295 | 297 | 293 | 294 | 31,400 | 294 |
2016-07-06 | 296 | 299 | 293 | 295 | 51,700 | 295 |
2016-07-05 | 297 | 298 | 296 | 298 | 32,500 | 298 |
2016-07-04 | 297 | 298 | 294 | 297 | 41,400 | 297 |
2016-07-01 | 295 | 296 | 293 | 294 | 34,700 | 294 |
2016-06-30 | 295 | 297 | 292 | 293 | 50,100 | 293 |
2016-06-29 | 288 | 296 | 288 | 293 | 64,600 | 293 |
2016-06-28 | 281 | 290 | 281 | 288 | 65,300 | 288 |
2016-06-27 | 287 | 294 | 283 | 283 | 125,800 | 283 |
2016-06-24 | 291 | 293 | 278 | 280 | 108,300 | 280 |
2016-06-23 | 288 | 290 | 286 | 290 | 40,700 | 290 |
2016-06-22 | 290 | 290 | 287 | 289 | 33,100 | 289 |
2016-06-21 | 285 | 290 | 284 | 290 | 35,100 | 290 |
2016-06-20 | 283 | 287 | 283 | 285 | 32,900 | 285 |
2016-06-17 | 282 | 285 | 279 | 279 | 60,900 | 279 |
2016-06-16 | 286 | 288 | 280 | 280 | 39,600 | 280 |
2016-06-15 | 285 | 286 | 284 | 285 | 29,200 | 285 |
2016-06-14 | 287 | 289 | 283 | 284 | 40,500 | 284 |
2016-06-13 | 291 | 291 | 287 | 287 | 50,600 | 287 |
2016-06-10 | 291 | 293 | 290 | 291 | 58,000 | 291 |
2016-06-09 | 291 | 294 | 291 | 292 | 36,400 | 292 |
2016-06-08 | 292 | 293 | 290 | 293 | 49,800 | 293 |
2016-06-07 | 292 | 295 | 290 | 292 | 30,700 | 292 |
2016-06-06 | 290 | 294 | 290 | 291 | 41,400 | 291 |
2016-06-03 | 293 | 297 | 293 | 294 | 33,500 | 294 |
2016-06-02 | 297 | 297 | 294 | 294 | 24,100 | 294 |
2016-06-01 | 298 | 298 | 295 | 297 | 33,300 | 297 |
2016-05-31 | 297 | 298 | 296 | 297 | 29,900 | 297 |
2016-05-30 | 298 | 299 | 297 | 297 | 29,200 | 297 |
2016-05-27 | 296 | 299 | 296 | 298 | 16,300 | 298 |
2016-05-26 | 299 | 300 | 296 | 296 | 30,900 | 296 |
2016-05-25 | 298 | 298 | 295 | 298 | 53,400 | 298 |
2016-05-24 | 295 | 297 | 295 | 296 | 19,300 | 296 |
2016-05-23 | 295 | 297 | 294 | 295 | 42,200 | 295 |
2016-05-20 | 295 | 296 | 294 | 296 | 23,200 | 296 |
2016-05-19 | 295 | 296 | 293 | 296 | 39,300 | 296 |
2016-05-18 | 294 | 295 | 292 | 295 | 33,400 | 295 |
2016-05-17 | 295 | 296 | 292 | 293 | 74,400 | 293 |
2016-05-16 | 297 | 297 | 292 | 292 | 123,900 | 292 |
2016-05-13 | 295 | 295 | 290 | 292 | 168,500 | 292 |
2016-05-12 | 276 | 280 | 275 | 280 | 26,600 | 280 |
2016-05-11 | 277 | 279 | 275 | 277 | 29,700 | 277 |
2016-05-10 | 275 | 277 | 273 | 277 | 60,700 | 277 |
2016-05-09 | 277 | 277 | 274 | 274 | 12,400 | 274 |
2016-05-06 | 277 | 277 | 273 | 274 | 44,100 | 274 |
2016-05-02 | 276 | 277 | 275 | 276 | 38,000 | 276 |
2016-04-28 | 282 | 283 | 278 | 280 | 41,700 | 280 |
2016-04-27 | 279 | 282 | 279 | 281 | 33,700 | 281 |
2016-04-26 | 284 | 284 | 277 | 278 | 103,300 | 278 |
2016-04-25 | 285 | 285 | 283 | 284 | 18,500 | 284 |
2016-04-22 | 281 | 284 | 281 | 284 | 26,800 | 284 |
2016-04-21 | 285 | 285 | 280 | 284 | 48,600 | 284 |
2016-04-20 | 283 | 285 | 281 | 282 | 23,000 | 282 |
2016-04-19 | 283 | 284 | 280 | 282 | 41,600 | 282 |
2016-04-18 | 276 | 283 | 275 | 281 | 50,300 | 281 |
2016-04-15 | 283 | 286 | 282 | 283 | 45,100 | 283 |
2016-04-14 | 277 | 283 | 277 | 283 | 69,400 | 283 |
2016-04-13 | 277 | 278 | 275 | 276 | 26,900 | 276 |
2016-04-12 | 273 | 277 | 273 | 275 | 25,700 | 275 |
2016-04-11 | 274 | 274 | 272 | 272 | 28,600 | 272 |
2016-04-08 | 272 | 275 | 272 | 274 | 65,500 | 274 |
2016-04-07 | 276 | 279 | 274 | 275 | 37,600 | 275 |
2016-04-06 | 278 | 279 | 273 | 278 | 51,600 | 278 |
2016-04-05 | 282 | 282 | 278 | 279 | 72,100 | 279 |
2016-04-04 | 281 | 284 | 281 | 284 | 31,500 | 284 |
2016-04-01 | 286 | 286 | 280 | 280 | 58,800 | 280 |
2016-03-31 | 290 | 290 | 285 | 287 | 40,600 | 287 |
2016-03-30 | 287 | 290 | 287 | 288 | 31,900 | 288 |
2016-03-29 | 286 | 292 | 286 | 291 | 57,800 | 291 |
2016-03-28 | 289 | 294 | 289 | 294 | 121,000 | 294 |
2016-03-25 | 289 | 290 | 288 | 288 | 49,100 | 288 |
2016-03-24 | 289 | 291 | 287 | 288 | 70,300 | 288 |
2016-03-23 | 293 | 293 | 288 | 289 | 49,300 | 289 |
2016-03-22 | 292 | 292 | 288 | 292 | 46,600 | 292 |
2016-03-18 | 289 | 290 | 286 | 288 | 42,300 | 288 |
2016-03-17 | 294 | 295 | 289 | 290 | 70,100 | 290 |
2016-03-16 | 293 | 295 | 292 | 292 | 32,000 | 292 |
2016-03-15 | 293 | 296 | 293 | 293 | 52,500 | 293 |
2016-03-14 | 292 | 293 | 290 | 293 | 52,400 | 293 |
2016-03-11 | 286 | 292 | 286 | 290 | 76,000 | 290 |
2016-03-10 | 287 | 290 | 287 | 289 | 35,700 | 289 |
2016-03-09 | 285 | 287 | 283 | 286 | 38,800 | 286 |
2016-03-08 | 286 | 288 | 283 | 284 | 49,100 | 284 |
2016-03-07 | 288 | 288 | 285 | 286 | 57,200 | 286 |
2016-03-04 | 280 | 285 | 280 | 285 | 56,200 | 285 |
2016-03-03 | 279 | 282 | 278 | 282 | 70,900 | 282 |
2016-03-02 | 282 | 282 | 277 | 278 | 74,100 | 278 |
2016-03-01 | 277 | 278 | 275 | 277 | 57,100 | 277 |
2016-02-29 | 281 | 282 | 278 | 278 | 65,400 | 278 |
2016-02-26 | 281 | 283 | 280 | 280 | 26,000 | 280 |
2016-02-25 | 278 | 282 | 278 | 281 | 49,400 | 281 |
2016-02-24 | 278 | 282 | 276 | 276 | 83,400 | 276 |
2016-02-23 | 282 | 284 | 278 | 278 | 64,100 | 278 |
2016-02-22 | 284 | 284 | 279 | 282 | 52,000 | 282 |
2016-02-19 | 283 | 283 | 278 | 282 | 64,200 | 282 |
2016-02-18 | 285 | 288 | 284 | 286 | 56,900 | 286 |
2016-02-17 | 281 | 284 | 279 | 281 | 71,600 | 281 |
2016-02-16 | 281 | 285 | 279 | 280 | 88,800 | 280 |
2016-02-15 | 280 | 284 | 277 | 284 | 74,600 | 284 |
2016-02-12 | 273 | 277 | 267 | 267 | 159,000 | 267 |
2016-02-10 | 288 | 289 | 280 | 283 | 156,200 | 283 |
2016-02-09 | 293 | 293 | 287 | 290 | 128,100 | 290 |
2016-02-08 | 290 | 297 | 286 | 297 | 88,400 | 297 |
2016-02-05 | 292 | 296 | 288 | 291 | 153,000 | 291 |
2016-02-04 | 300 | 301 | 295 | 296 | 101,400 | 296 |
2016-02-03 | 302 | 304 | 300 | 303 | 57,100 | 303 |
2016-02-02 | 307 | 307 | 304 | 306 | 56,300 | 306 |
2016-02-01 | 304 | 307 | 303 | 307 | 102,300 | 307 |
2016-01-29 | 298 | 301 | 294 | 300 | 76,600 | 300 |
2016-01-28 | 298 | 300 | 295 | 300 | 33,200 | 300 |
2016-01-27 | 298 | 299 | 294 | 297 | 61,700 | 297 |
2016-01-26 | 293 | 294 | 290 | 290 | 37,000 | 290 |
2016-01-25 | 296 | 296 | 290 | 295 | 52,400 | 295 |
2016-01-22 | 283 | 292 | 282 | 292 | 87,400 | 292 |
2016-01-21 | 283 | 286 | 278 | 278 | 107,700 | 278 |
2016-01-20 | 290 | 291 | 286 | 287 | 133,000 | 287 |
2016-01-19 | 292 | 293 | 290 | 290 | 56,500 | 290 |
2016-01-18 | 291 | 293 | 291 | 292 | 87,800 | 292 |
2016-01-15 | 300 | 300 | 295 | 296 | 63,400 | 296 |
2016-01-14 | 296 | 297 | 292 | 297 | 117,700 | 297 |
2016-01-13 | 295 | 299 | 295 | 299 | 120,900 | 299 |
2016-01-12 | 300 | 300 | 292 | 293 | 127,900 | 293 |
2016-01-08 | 299 | 302 | 297 | 301 | 100,700 | 301 |
2016-01-07 | 303 | 304 | 298 | 299 | 121,800 | 299 |
2016-01-06 | 305 | 305 | 301 | 302 | 56,600 | 302 |
2016-01-05 | 302 | 304 | 301 | 303 | 69,100 | 303 |
2016-01-04 | 307 | 307 | 303 | 303 | 65,700 | 303 |
分割・併合履歴 : [2005-03-28]1株→2株