7838 共立印刷(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	392	394	385	388	124,900	388
2017-12-28	406	406	388	391	356,900	391
2017-12-27	383	400	383	398	272,900	398
2017-12-26	377	384	376	382	125,600	382
2017-12-25	372	378	369	376	158,400	376
2017-12-22	365	368	365	368	46,100	368
2017-12-21	365	367	365	366	25,400	366
2017-12-20	367	367	365	365	21,100	365
2017-12-19	365	369	365	367	64,000	367
2017-12-18	368	369	361	362	129,100	362
2017-12-15	367	371	365	370	115,200	370
2017-12-14	369	372	367	372	82,600	372
2017-12-13	371	372	368	369	59,300	369
2017-12-12	374	374	370	371	56,900	371
2017-12-11	366	374	364	372	190,500	372
2017-12-08	364	367	363	364	105,100	364
2017-12-07	362	364	361	363	54,000	363
2017-12-06	363	365	359	359	78,800	359
2017-12-05	361	363	356	363	49,500	363
2017-12-04	367	367	360	361	164,000	361
2017-12-01	362	369	361	367	141,800	367
2017-11-30	361	364	360	362	82,200	362
2017-11-29	360	365	360	365	131,200	365
2017-11-28	358	360	357	358	112,800	358
2017-11-27	354	358	353	358	99,900	358
2017-11-24	352	353	350	352	67,200	352
2017-11-22	352	352	348	351	64,000	351
2017-11-21	351	352	349	350	86,800	350
2017-11-20	348	351	348	350	112,000	350
2017-11-17	349	351	347	348	103,300	348
2017-11-16	347	350	347	348	107,200	348
2017-11-15	350	350	346	346	98,200	346
2017-11-13	352	353	350	350	103,800	350
2017-11-10	349	352	348	350	44,800	350
2017-11-09	353	354	348	352	166,700	352
2017-11-08	354	355	352	354	36,800	354
2017-11-07	353	354	351	354	99,000	354
2017-11-06	356	357	354	354	75,200	354
2017-11-02	356	359	354	355	108,000	355
2017-11-01	356	357	354	355	75,300	355
2017-10-31	355	356	354	356	51,900	356
2017-10-30	355	356	352	354	96,700	354
2017-10-27	354	355	353	354	51,600	354
2017-10-26	353	355	353	353	52,300	353
2017-10-25	353	354	351	353	45,900	353
2017-10-24	349	353	349	352	89,000	352
2017-10-23	354	354	349	353	66,800	353
2017-10-20	350	353	349	350	59,000	350
2017-10-19	351	353	350	350	86,300	350
2017-10-18	352	354	350	352	43,200	352
2017-10-17	350	355	350	352	81,600	352
2017-10-16	350	355	350	352	128,000	352
2017-10-13	349	350	347	350	64,300	350
2017-10-12	348	349	346	348	60,200	348
2017-10-11	348	349	346	348	51,500	348
2017-10-10	347	348	345	348	66,900	348
2017-10-06	346	347	345	346	44,400	346
2017-10-05	345	347	344	346	51,900	346
2017-10-04	344	347	344	346	46,900	346
2017-10-03	345	347	343	345	78,600	345
2017-10-02	344	345	342	345	59,900	345
2017-09-29	341	344	341	341	83,500	341
2017-09-28	342	345	342	344	51,700	344
2017-09-27	342	344	340	343	93,100	343
2017-09-26	345	348	345	347	104,900	347
2017-09-25	343	347	343	346	68,700	346
2017-09-22	343	345	343	343	78,300	343
2017-09-21	343	346	343	343	90,000	343
2017-09-20	343	345	342	344	117,000	344
2017-09-19	344	346	343	344	69,300	344
2017-09-15	340	345	340	343	109,900	343
2017-09-14	341	344	340	342	73,800	342
2017-09-13	340	344	340	340	74,900	340
2017-09-12	342	343	339	341	100,000	341
2017-09-11	342	342	340	340	47,400	340
2017-09-08	340	342	339	339	122,300	339
2017-09-07	342	343	341	341	32,300	341
2017-09-06	343	343	341	341	44,300	341
2017-09-05	345	346	343	343	27,000	343
2017-09-04	348	348	344	345	63,300	345
2017-09-01	346	349	345	348	21,600	348
2017-08-31	346	346	343	346	16,100	346
2017-08-30	345	346	343	345	40,800	345
2017-08-29	345	345	343	345	42,000	345
2017-08-28	345	345	343	345	18,400	345
2017-08-25	344	344	342	343	23,200	343
2017-08-24	344	344	341	342	24,200	342
2017-08-23	344	345	341	341	32,200	341
2017-08-22	342	344	340	342	40,900	342
2017-08-21	346	346	341	341	81,300	341
2017-08-18	345	346	344	346	32,900	346
2017-08-17	350	350	347	348	15,200	348
2017-08-16	349	349	347	347	27,500	347
2017-08-15	347	350	347	348	45,800	348
2017-08-14	348	349	345	347	55,600	347
2017-08-10	347	350	347	348	26,700	348
2017-08-09	351	351	347	347	49,500	347
2017-08-08	351	352	349	351	31,100	351
2017-08-07	352	353	351	352	31,300	352
2017-08-04	350	352	347	352	61,300	352
2017-08-03	349	350	348	349	27,400	349
2017-08-02	351	351	348	350	18,800	350
2017-08-01	350	351	348	351	33,700	351
2017-07-31	350	352	347	350	44,900	350
2017-07-28	354	354	346	350	69,200	350
2017-07-27	352	354	352	352	59,500	352
2017-07-26	349	352	349	352	39,000	352
2017-07-25	352	352	348	351	67,300	351
2017-07-24	347	350	346	350	80,400	350
2017-07-21	347	349	342	349	74,900	349
2017-07-20	344	348	344	348	47,500	348
2017-07-19	345	346	342	345	47,600	345
2017-07-18	347	347	344	345	84,500	345
2017-07-14	344	345	343	345	61,500	345
2017-07-13	342	344	342	343	38,500	343
2017-07-12	341	343	340	341	40,100	341
2017-07-11	340	341	339	340	64,500	340
2017-07-10	341	341	339	339	27,300	339
2017-07-07	339	341	339	339	54,800	339
2017-07-06	339	340	339	339	24,800	339
2017-07-05	339	340	338	339	62,200	339
2017-07-04	340	341	339	339	72,800	339
2017-07-03	338	341	338	339	48,500	339
2017-06-30	339	340	337	338	51,300	338
2017-06-29	340	341	339	339	22,400	339
2017-06-28	340	341	339	339	37,200	339
2017-06-27	339	340	339	340	24,200	340
2017-06-26	340	341	339	340	59,700	340
2017-06-23	339	341	339	340	38,500	340
2017-06-22	338	341	338	339	52,000	339
2017-06-21	339	340	339	339	24,700	339
2017-06-20	339	340	339	340	22,900	340
2017-06-19	339	340	338	339	40,300	339
2017-06-16	339	340	338	339	32,700	339
2017-06-15	342	343	339	340	71,200	340
2017-06-14	339	341	338	340	67,300	340
2017-06-13	338	340	338	339	33,000	339
2017-06-12	337	339	337	339	20,500	339
2017-06-09	337	339	335	337	49,600	337
2017-06-08	336	338	336	337	20,900	337
2017-06-07	337	340	334	337	61,400	337
2017-06-06	340	340	337	338	22,800	338
2017-06-05	340	340	338	339	36,400	339
2017-06-02	338	340	337	340	32,800	340
2017-06-01	339	339	337	337	37,200	337
2017-05-31	338	341	338	338	32,300	338
2017-05-30	341	343	339	341	27,200	341
2017-05-29	342	343	340	341	38,500	341
2017-05-26	343	344	341	341	33,300	341
2017-05-25	343	345	343	344	36,700	344
2017-05-24	350	350	342	345	73,200	345
2017-05-23	348	350	347	349	33,600	349
2017-05-22	350	351	349	349	38,600	349
2017-05-19	351	352	350	352	20,400	352
2017-05-18	350	352	346	351	44,200	351
2017-05-17	354	355	351	354	32,300	354
2017-05-16	352	354	348	354	47,500	354
2017-05-15	350	354	347	352	104,200	352
2017-05-12	349	350	346	350	36,300	350
2017-05-11	348	349	346	349	31,000	349
2017-05-10	348	348	346	346	38,000	346
2017-05-09	343	347	343	347	57,100	347
2017-05-08	342	345	341	345	52,100	345
2017-05-02	341	344	341	342	38,000	342
2017-05-01	342	344	340	344	24,400	344
2017-04-28	342	345	340	344	32,600	344
2017-04-27	341	346	340	344	61,300	344
2017-04-26	342	344	341	343	40,000	343
2017-04-25	340	341	337	340	33,100	340
2017-04-24	339	342	327	340	64,100	340
2017-04-21	331	338	331	337	50,900	337
2017-04-20	331	333	329	330	22,500	330
2017-04-19	330	333	330	331	22,900	331
2017-04-18	330	331	328	330	22,100	330
2017-04-17	327	330	326	329	36,800	329
2017-04-14	326	330	326	327	80,000	327
2017-04-13	329	330	326	327	40,300	327
2017-04-12	332	332	330	332	46,500	332
2017-04-11	332	334	332	332	31,900	332
2017-04-10	332	334	332	332	26,500	332
2017-04-07	331	335	330	332	46,000	332
2017-04-06	336	336	323	330	117,200	330
2017-04-05	334	337	333	336	48,300	336
2017-04-04	339	343	334	336	110,700	336
2017-04-03	334	340	334	339	57,500	339
2017-03-31	345	347	336	336	106,600	336
2017-03-30	343	348	343	347	61,700	347
2017-03-29	339	346	337	344	99,500	344
2017-03-28	356	358	343	347	197,300	347
2017-03-27	356	359	356	357	81,600	357
2017-03-24	357	360	355	358	79,200	358
2017-03-23	359	359	357	359	39,800	359
2017-03-22	358	359	356	357	98,500	357
2017-03-21	359	361	356	360	92,700	360
2017-03-17	357	360	356	357	101,300	357
2017-03-16	354	357	351	357	62,700	357
2017-03-15	354	354	351	354	68,100	354
2017-03-14	352	354	350	354	52,000	354
2017-03-13	351	352	350	352	74,700	352
2017-03-10	349	351	348	350	66,800	350
2017-03-09	349	349	346	348	24,200	348
2017-03-08	347	348	346	347	30,400	347
2017-03-07	347	347	345	347	30,300	347
2017-03-06	348	348	346	347	29,600	347
2017-03-03	348	350	346	346	77,800	346
2017-03-02	345	347	344	347	98,500	347
2017-03-01	343	345	342	344	41,500	344
2017-02-28	341	344	341	342	70,500	342
2017-02-27	345	345	340	341	59,200	341
2017-02-24	338	346	338	344	108,600	344
2017-02-23	340	340	338	340	54,600	340
2017-02-22	339	340	337	339	19,500	339
2017-02-21	337	339	336	339	53,500	339
2017-02-20	334	339	331	337	99,200	337
2017-02-17	333	336	333	333	36,700	333
2017-02-16	332	335	332	334	56,700	334
2017-02-15	334	335	332	333	67,200	333
2017-02-14	331	333	330	330	79,200	330
2017-02-13	332	332	328	329	51,900	329
2017-02-10	328	331	327	329	75,000	329
2017-02-09	326	327	325	326	40,600	326
2017-02-08	325	328	323	328	69,300	328
2017-02-07	328	329	325	327	42,200	327
2017-02-06	328	330	327	328	29,600	328
2017-02-03	327	330	326	326	45,900	326
2017-02-02	329	329	326	327	38,000	327
2017-02-01	326	328	326	328	43,500	328
2017-01-31	329	329	326	328	54,500	328
2017-01-30	330	332	327	329	52,900	329
2017-01-27	331	332	328	329	60,500	329
2017-01-26	328	332	327	330	93,000	330
2017-01-25	326	327	323	324	45,300	324
2017-01-24	326	326	323	324	58,500	324
2017-01-23	326	327	324	325	24,700	325
2017-01-20	328	329	324	329	45,700	329
2017-01-19	326	329	325	329	47,600	329
2017-01-18	326	327	322	325	71,500	325
2017-01-17	331	331	326	327	77,400	327
2017-01-16	333	334	330	334	89,600	334
2017-01-13	329	333	328	333	141,200	333
2017-01-12	328	328	324	328	145,700	328
2017-01-11	331	332	326	329	140,400	329
2017-01-10	324	337	323	330	368,800	330
2017-01-06	321	324	320	323	84,200	323
2017-01-05	321	322	320	322	73,000	322
2017-01-04	319	321	318	321	137,100	321

分割・併合履歴： [2005-03-28]1株→2株