7838 共立印刷(株) の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 199 | 199 | 194 | 194 | 109,500 | 194 |
2018-12-27 | 191 | 199 | 190 | 199 | 157,000 | 199 |
2018-12-26 | 180 | 191 | 180 | 186 | 90,800 | 186 |
2018-12-25 | 180 | 187 | 175 | 180 | 287,700 | 180 |
2018-12-21 | 200 | 201 | 194 | 195 | 230,000 | 195 |
2018-12-20 | 207 | 211 | 201 | 202 | 190,600 | 202 |
2018-12-19 | 217 | 217 | 211 | 211 | 113,100 | 211 |
2018-12-18 | 221 | 222 | 213 | 216 | 99,900 | 216 |
2018-12-17 | 230 | 230 | 222 | 224 | 153,900 | 224 |
2018-12-14 | 234 | 234 | 227 | 231 | 127,000 | 231 |
2018-12-13 | 228 | 233 | 228 | 231 | 133,400 | 231 |
2018-12-12 | 227 | 231 | 227 | 227 | 82,900 | 227 |
2018-12-11 | 230 | 231 | 226 | 228 | 75,700 | 228 |
2018-12-10 | 235 | 238 | 228 | 229 | 117,300 | 229 |
2018-12-07 | 238 | 240 | 234 | 240 | 141,300 | 240 |
2018-12-06 | 243 | 243 | 237 | 238 | 158,700 | 238 |
2018-12-05 | 244 | 246 | 242 | 244 | 113,900 | 244 |
2018-12-04 | 248 | 248 | 246 | 246 | 91,500 | 246 |
2018-12-03 | 248 | 251 | 246 | 248 | 141,400 | 248 |
2018-11-30 | 248 | 250 | 248 | 248 | 53,700 | 248 |
2018-11-29 | 247 | 249 | 247 | 247 | 85,200 | 247 |
2018-11-28 | 247 | 250 | 247 | 247 | 136,400 | 247 |
2018-11-27 | 248 | 250 | 247 | 248 | 62,900 | 248 |
2018-11-26 | 249 | 252 | 247 | 247 | 89,600 | 247 |
2018-11-22 | 254 | 254 | 249 | 250 | 62,800 | 250 |
2018-11-21 | 255 | 255 | 251 | 253 | 66,600 | 253 |
2018-11-20 | 256 | 259 | 255 | 256 | 38,900 | 256 |
2018-11-19 | 259 | 259 | 256 | 256 | 28,100 | 256 |
2018-11-16 | 262 | 262 | 257 | 258 | 53,100 | 258 |
2018-11-15 | 263 | 264 | 261 | 262 | 40,600 | 262 |
2018-11-14 | 265 | 265 | 260 | 263 | 78,300 | 263 |
2018-11-13 | 267 | 267 | 262 | 264 | 42,400 | 264 |
2018-11-12 | 269 | 271 | 267 | 268 | 53,600 | 268 |
2018-11-09 | 268 | 269 | 267 | 269 | 31,000 | 269 |
2018-11-08 | 269 | 272 | 267 | 267 | 93,800 | 267 |
2018-11-07 | 269 | 270 | 266 | 267 | 79,300 | 267 |
2018-11-06 | 269 | 270 | 267 | 268 | 43,600 | 268 |
2018-11-05 | 268 | 270 | 266 | 268 | 117,800 | 268 |
2018-11-02 | 260 | 270 | 260 | 269 | 136,400 | 269 |
2018-11-01 | 259 | 261 | 258 | 259 | 181,200 | 259 |
2018-10-31 | 260 | 262 | 255 | 258 | 139,900 | 258 |
2018-10-30 | 255 | 257 | 248 | 257 | 194,400 | 257 |
2018-10-29 | 265 | 268 | 256 | 256 | 149,000 | 256 |
2018-10-26 | 272 | 278 | 266 | 267 | 364,200 | 267 |
2018-10-25 | 271 | 276 | 265 | 269 | 552,800 | 269 |
2018-10-24 | 315 | 320 | 315 | 319 | 87,300 | 319 |
2018-10-23 | 321 | 321 | 314 | 314 | 80,100 | 314 |
2018-10-22 | 322 | 323 | 319 | 322 | 39,500 | 322 |
2018-10-19 | 323 | 325 | 321 | 323 | 44,300 | 323 |
2018-10-18 | 325 | 328 | 323 | 324 | 49,700 | 324 |
2018-10-17 | 327 | 328 | 324 | 324 | 70,500 | 324 |
2018-10-16 | 322 | 325 | 320 | 325 | 71,300 | 325 |
2018-10-15 | 329 | 329 | 323 | 323 | 82,400 | 323 |
2018-10-12 | 328 | 332 | 327 | 330 | 67,000 | 330 |
2018-10-11 | 330 | 330 | 326 | 328 | 108,100 | 328 |
2018-10-10 | 335 | 337 | 334 | 334 | 33,200 | 334 |
2018-10-09 | 339 | 339 | 333 | 335 | 66,100 | 335 |
2018-10-05 | 340 | 342 | 340 | 340 | 27,300 | 340 |
2018-10-04 | 343 | 344 | 340 | 342 | 33,500 | 342 |
2018-10-03 | 345 | 345 | 341 | 342 | 48,400 | 342 |
2018-10-02 | 345 | 348 | 343 | 345 | 67,000 | 345 |
2018-10-01 | 341 | 344 | 340 | 342 | 44,300 | 342 |
2018-09-28 | 345 | 347 | 340 | 341 | 91,400 | 341 |
2018-09-27 | 345 | 348 | 344 | 344 | 54,100 | 344 |
2018-09-26 | 348 | 349 | 344 | 348 | 80,800 | 348 |
2018-09-25 | 348 | 352 | 346 | 352 | 126,300 | 352 |
2018-09-21 | 345 | 346 | 343 | 345 | 79,500 | 345 |
2018-09-20 | 343 | 344 | 341 | 343 | 59,400 | 343 |
2018-09-19 | 338 | 344 | 337 | 342 | 111,900 | 342 |
2018-09-18 | 337 | 338 | 335 | 337 | 51,000 | 337 |
2018-09-14 | 337 | 338 | 335 | 336 | 98,200 | 336 |
2018-09-13 | 337 | 337 | 335 | 337 | 66,300 | 337 |
2018-09-12 | 338 | 338 | 336 | 337 | 45,200 | 337 |
2018-09-11 | 338 | 340 | 337 | 338 | 50,100 | 338 |
2018-09-10 | 337 | 340 | 336 | 337 | 76,200 | 337 |
2018-09-07 | 337 | 339 | 336 | 338 | 42,900 | 338 |
2018-09-06 | 340 | 340 | 338 | 338 | 71,500 | 338 |
2018-09-05 | 343 | 343 | 340 | 341 | 43,200 | 341 |
2018-09-04 | 345 | 345 | 341 | 343 | 64,500 | 343 |
2018-09-03 | 353 | 353 | 344 | 344 | 59,800 | 344 |
2018-08-31 | 349 | 352 | 348 | 350 | 38,300 | 350 |
2018-08-30 | 347 | 350 | 347 | 350 | 69,400 | 350 |
2018-08-29 | 345 | 348 | 345 | 347 | 27,100 | 347 |
2018-08-28 | 345 | 346 | 344 | 344 | 37,800 | 344 |
2018-08-27 | 344 | 345 | 340 | 343 | 60,100 | 343 |
2018-08-24 | 344 | 345 | 342 | 343 | 29,800 | 343 |
2018-08-23 | 342 | 347 | 341 | 343 | 64,200 | 343 |
2018-08-22 | 342 | 344 | 341 | 342 | 41,500 | 342 |
2018-08-21 | 343 | 345 | 341 | 343 | 51,900 | 343 |
2018-08-20 | 345 | 349 | 343 | 343 | 36,200 | 343 |
2018-08-17 | 344 | 349 | 344 | 346 | 60,100 | 346 |
2018-08-16 | 345 | 350 | 342 | 345 | 90,700 | 345 |
2018-08-15 | 349 | 352 | 347 | 348 | 67,900 | 348 |
2018-08-14 | 349 | 351 | 347 | 348 | 62,100 | 348 |
2018-08-13 | 351 | 352 | 349 | 349 | 48,900 | 349 |
2018-08-10 | 352 | 353 | 351 | 351 | 30,800 | 351 |
2018-08-09 | 354 | 354 | 351 | 353 | 22,200 | 353 |
2018-08-08 | 354 | 358 | 352 | 353 | 56,400 | 353 |
2018-08-07 | 351 | 353 | 349 | 352 | 33,900 | 352 |
2018-08-06 | 354 | 357 | 352 | 352 | 55,700 | 352 |
2018-08-03 | 355 | 357 | 353 | 353 | 97,900 | 353 |
2018-08-02 | 359 | 362 | 357 | 357 | 65,400 | 357 |
2018-08-01 | 364 | 367 | 361 | 361 | 107,500 | 361 |
2018-07-31 | 378 | 379 | 375 | 375 | 88,100 | 375 |
2018-07-30 | 375 | 378 | 373 | 378 | 62,400 | 378 |
2018-07-27 | 373 | 376 | 372 | 373 | 69,300 | 373 |
2018-07-26 | 377 | 380 | 376 | 379 | 56,600 | 379 |
2018-07-25 | 378 | 378 | 373 | 374 | 62,900 | 374 |
2018-07-24 | 373 | 377 | 372 | 376 | 51,000 | 376 |
2018-07-23 | 367 | 372 | 367 | 369 | 45,300 | 369 |
2018-07-20 | 369 | 371 | 367 | 369 | 27,900 | 369 |
2018-07-19 | 375 | 375 | 372 | 372 | 24,800 | 372 |
2018-07-18 | 367 | 374 | 367 | 372 | 55,200 | 372 |
2018-07-17 | 366 | 371 | 365 | 369 | 79,600 | 369 |
2018-07-13 | 362 | 366 | 361 | 366 | 46,300 | 366 |
2018-07-12 | 357 | 365 | 357 | 361 | 26,300 | 361 |
2018-07-11 | 355 | 360 | 355 | 357 | 64,100 | 357 |
2018-07-10 | 359 | 360 | 356 | 356 | 52,100 | 356 |
2018-07-09 | 359 | 360 | 356 | 357 | 45,200 | 357 |
2018-07-06 | 358 | 358 | 355 | 357 | 58,900 | 357 |
2018-07-05 | 361 | 363 | 356 | 356 | 32,300 | 356 |
2018-07-04 | 358 | 362 | 358 | 360 | 41,300 | 360 |
2018-07-03 | 362 | 364 | 359 | 360 | 50,400 | 360 |
2018-07-02 | 371 | 371 | 359 | 360 | 99,600 | 360 |
2018-06-29 | 374 | 374 | 370 | 373 | 53,900 | 373 |
2018-06-28 | 370 | 374 | 368 | 372 | 48,000 | 372 |
2018-06-27 | 370 | 376 | 370 | 372 | 69,000 | 372 |
2018-06-26 | 371 | 376 | 367 | 372 | 49,000 | 372 |
2018-06-25 | 378 | 379 | 372 | 374 | 47,400 | 374 |
2018-06-22 | 373 | 381 | 372 | 381 | 157,300 | 381 |
2018-06-21 | 380 | 380 | 375 | 377 | 69,200 | 377 |
2018-06-20 | 380 | 380 | 376 | 379 | 44,800 | 379 |
2018-06-19 | 379 | 384 | 378 | 380 | 78,400 | 380 |
2018-06-18 | 384 | 384 | 378 | 382 | 74,300 | 382 |
2018-06-15 | 384 | 384 | 381 | 381 | 52,300 | 381 |
2018-06-14 | 381 | 384 | 380 | 384 | 82,900 | 384 |
2018-06-13 | 382 | 384 | 381 | 384 | 39,900 | 384 |
2018-06-12 | 384 | 384 | 381 | 382 | 42,300 | 382 |
2018-06-11 | 383 | 384 | 382 | 384 | 42,100 | 384 |
2018-06-08 | 383 | 385 | 381 | 384 | 78,800 | 384 |
2018-06-07 | 377 | 386 | 377 | 386 | 171,600 | 386 |
2018-06-06 | 379 | 379 | 375 | 377 | 42,000 | 377 |
2018-06-05 | 376 | 378 | 374 | 378 | 54,200 | 378 |
2018-06-04 | 376 | 379 | 375 | 376 | 50,800 | 376 |
2018-06-01 | 379 | 379 | 375 | 378 | 38,500 | 378 |
2018-05-31 | 376 | 382 | 373 | 380 | 114,800 | 380 |
2018-05-30 | 374 | 374 | 370 | 372 | 37,300 | 372 |
2018-05-29 | 376 | 377 | 373 | 376 | 54,500 | 376 |
2018-05-28 | 372 | 376 | 370 | 376 | 64,400 | 376 |
2018-05-25 | 368 | 373 | 368 | 372 | 58,500 | 372 |
2018-05-24 | 370 | 370 | 366 | 368 | 24,500 | 368 |
2018-05-23 | 371 | 371 | 368 | 371 | 28,100 | 371 |
2018-05-22 | 370 | 372 | 370 | 371 | 14,400 | 371 |
2018-05-21 | 371 | 371 | 370 | 371 | 17,200 | 371 |
2018-05-18 | 372 | 372 | 370 | 371 | 29,400 | 371 |
2018-05-17 | 372 | 372 | 370 | 372 | 53,800 | 372 |
2018-05-16 | 369 | 372 | 369 | 371 | 40,000 | 371 |
2018-05-15 | 371 | 372 | 369 | 371 | 59,400 | 371 |
2018-05-14 | 369 | 372 | 369 | 371 | 45,500 | 371 |
2018-05-11 | 367 | 369 | 367 | 369 | 30,200 | 369 |
2018-05-10 | 369 | 370 | 360 | 369 | 47,000 | 369 |
2018-05-09 | 371 | 372 | 367 | 369 | 48,800 | 369 |
2018-05-08 | 371 | 373 | 370 | 371 | 38,000 | 371 |
2018-05-07 | 371 | 372 | 369 | 371 | 25,000 | 371 |
2018-05-02 | 371 | 371 | 368 | 371 | 19,400 | 371 |
2018-05-01 | 369 | 372 | 368 | 371 | 23,400 | 371 |
2018-04-27 | 372 | 372 | 368 | 371 | 30,000 | 371 |
2018-04-26 | 370 | 373 | 368 | 373 | 45,800 | 373 |
2018-04-25 | 368 | 370 | 367 | 370 | 26,800 | 370 |
2018-04-24 | 368 | 370 | 367 | 370 | 28,000 | 370 |
2018-04-23 | 368 | 368 | 366 | 368 | 9,600 | 368 |
2018-04-20 | 368 | 370 | 367 | 368 | 20,300 | 368 |
2018-04-19 | 368 | 370 | 365 | 369 | 46,300 | 369 |
2018-04-18 | 364 | 368 | 364 | 367 | 55,700 | 367 |
2018-04-17 | 363 | 364 | 361 | 363 | 38,000 | 363 |
2018-04-16 | 362 | 363 | 360 | 362 | 45,000 | 362 |
2018-04-13 | 356 | 360 | 356 | 360 | 47,100 | 360 |
2018-04-12 | 357 | 358 | 355 | 356 | 46,500 | 356 |
2018-04-11 | 359 | 360 | 355 | 355 | 46,900 | 355 |
2018-04-10 | 363 | 363 | 358 | 360 | 54,900 | 360 |
2018-04-09 | 361 | 362 | 360 | 362 | 31,900 | 362 |
2018-04-06 | 369 | 369 | 361 | 361 | 44,900 | 361 |
2018-04-05 | 366 | 370 | 366 | 368 | 80,100 | 368 |
2018-04-04 | 360 | 366 | 359 | 365 | 118,800 | 365 |
2018-04-03 | 356 | 361 | 355 | 358 | 58,700 | 358 |
2018-03-30 | 357 | 360 | 356 | 358 | 59,100 | 358 |
2018-03-29 | 356 | 358 | 353 | 357 | 55,400 | 357 |
2018-03-28 | 352 | 357 | 351 | 354 | 54,200 | 354 |
2018-03-27 | 353 | 360 | 353 | 360 | 74,400 | 360 |
2018-03-26 | 350 | 352 | 347 | 352 | 70,800 | 352 |
2018-03-23 | 353 | 355 | 348 | 349 | 134,400 | 349 |
2018-03-22 | 357 | 359 | 355 | 357 | 47,400 | 357 |
2018-03-20 | 356 | 358 | 353 | 358 | 93,400 | 358 |
2018-03-19 | 358 | 360 | 355 | 356 | 63,900 | 356 |
2018-03-16 | 358 | 361 | 358 | 358 | 79,200 | 358 |
2018-03-15 | 362 | 363 | 360 | 361 | 55,600 | 361 |
2018-03-14 | 363 | 363 | 361 | 363 | 26,500 | 363 |
2018-03-13 | 361 | 364 | 360 | 363 | 70,300 | 363 |
2018-03-12 | 365 | 365 | 360 | 361 | 71,000 | 361 |
2018-03-09 | 366 | 367 | 361 | 362 | 88,500 | 362 |
2018-03-08 | 369 | 369 | 363 | 366 | 56,400 | 366 |
2018-03-07 | 365 | 370 | 365 | 368 | 78,100 | 368 |
2018-03-06 | 372 | 375 | 366 | 367 | 87,200 | 367 |
2018-03-05 | 370 | 374 | 367 | 369 | 48,800 | 369 |
2018-03-02 | 371 | 375 | 369 | 371 | 92,000 | 371 |
2018-03-01 | 374 | 380 | 374 | 375 | 88,800 | 375 |
2018-02-28 | 372 | 379 | 372 | 376 | 77,100 | 376 |
2018-02-27 | 375 | 375 | 370 | 374 | 73,200 | 374 |
2018-02-26 | 369 | 371 | 368 | 370 | 38,500 | 370 |
2018-02-23 | 365 | 370 | 365 | 365 | 56,700 | 365 |
2018-02-22 | 363 | 365 | 361 | 365 | 48,200 | 365 |
2018-02-21 | 363 | 369 | 362 | 363 | 85,400 | 363 |
2018-02-20 | 361 | 366 | 359 | 364 | 68,900 | 364 |
2018-02-19 | 355 | 362 | 355 | 361 | 46,700 | 361 |
2018-02-16 | 350 | 356 | 349 | 355 | 91,600 | 355 |
2018-02-15 | 350 | 353 | 345 | 352 | 113,300 | 352 |
2018-02-14 | 360 | 360 | 348 | 348 | 142,000 | 348 |
2018-02-13 | 358 | 361 | 355 | 357 | 141,100 | 357 |
2018-02-09 | 351 | 357 | 349 | 357 | 132,200 | 357 |
2018-02-08 | 360 | 364 | 357 | 358 | 111,200 | 358 |
2018-02-07 | 361 | 369 | 360 | 360 | 196,200 | 360 |
2018-02-06 | 356 | 358 | 350 | 356 | 232,200 | 356 |
2018-02-05 | 378 | 379 | 370 | 372 | 170,300 | 372 |
2018-02-02 | 383 | 384 | 380 | 381 | 105,300 | 381 |
2018-02-01 | 381 | 383 | 380 | 383 | 53,100 | 383 |
2018-01-31 | 382 | 385 | 381 | 381 | 118,600 | 381 |
2018-01-30 | 388 | 389 | 383 | 384 | 117,000 | 384 |
2018-01-29 | 387 | 388 | 385 | 387 | 82,600 | 387 |
2018-01-26 | 389 | 392 | 387 | 388 | 104,300 | 388 |
2018-01-25 | 387 | 388 | 386 | 388 | 48,200 | 388 |
2018-01-24 | 385 | 387 | 382 | 386 | 85,400 | 386 |
2018-01-23 | 386 | 389 | 384 | 385 | 49,800 | 385 |
2018-01-22 | 385 | 387 | 385 | 385 | 61,700 | 385 |
2018-01-19 | 377 | 387 | 377 | 385 | 104,100 | 385 |
2018-01-18 | 384 | 386 | 378 | 378 | 97,300 | 378 |
2018-01-17 | 385 | 385 | 381 | 381 | 69,300 | 381 |
2018-01-16 | 387 | 388 | 382 | 384 | 102,600 | 384 |
2018-01-15 | 392 | 393 | 387 | 389 | 151,100 | 389 |
2018-01-12 | 395 | 396 | 391 | 392 | 105,900 | 392 |
2018-01-11 | 398 | 399 | 395 | 396 | 72,600 | 396 |
2018-01-10 | 400 | 404 | 395 | 399 | 196,700 | 399 |
2018-01-09 | 399 | 400 | 396 | 399 | 105,900 | 399 |
2018-01-05 | 400 | 402 | 397 | 398 | 109,100 | 398 |
2018-01-04 | 391 | 402 | 391 | 400 | 176,700 | 400 |
分割・併合履歴 : [2005-03-28]1株→2株