7838 共立印刷(株) の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 114 | 115 | 113 | 113 | 79,400 | 113 |
2020-12-29 | 114 | 115 | 113 | 115 | 92,900 | 115 |
2020-12-28 | 113 | 114 | 111 | 114 | 243,800 | 114 |
2020-12-25 | 115 | 116 | 113 | 114 | 204,000 | 114 |
2020-12-24 | 117 | 117 | 116 | 117 | 69,600 | 117 |
2020-12-23 | 119 | 119 | 117 | 118 | 38,000 | 118 |
2020-12-22 | 120 | 120 | 119 | 119 | 61,800 | 119 |
2020-12-21 | 121 | 121 | 120 | 120 | 86,000 | 120 |
2020-12-18 | 122 | 123 | 121 | 121 | 139,500 | 121 |
2020-12-17 | 123 | 124 | 122 | 123 | 84,200 | 123 |
2020-12-16 | 125 | 125 | 123 | 123 | 41,400 | 123 |
2020-12-15 | 123 | 125 | 123 | 124 | 136,100 | 124 |
2020-12-14 | 125 | 125 | 123 | 125 | 129,100 | 125 |
2020-12-11 | 124 | 125 | 123 | 124 | 84,700 | 124 |
2020-12-10 | 123 | 123 | 122 | 122 | 56,000 | 122 |
2020-12-09 | 123 | 123 | 122 | 122 | 40,500 | 122 |
2020-12-08 | 123 | 124 | 122 | 122 | 43,900 | 122 |
2020-12-07 | 123 | 125 | 122 | 123 | 89,800 | 123 |
2020-12-04 | 124 | 125 | 122 | 123 | 53,000 | 123 |
2020-12-03 | 124 | 125 | 123 | 125 | 42,300 | 125 |
2020-12-02 | 123 | 124 | 123 | 123 | 39,400 | 123 |
2020-12-01 | 124 | 124 | 123 | 123 | 50,100 | 123 |
2020-11-30 | 123 | 125 | 123 | 124 | 70,700 | 124 |
2020-11-27 | 123 | 124 | 122 | 124 | 51,100 | 124 |
2020-11-26 | 122 | 124 | 122 | 123 | 61,300 | 123 |
2020-11-25 | 123 | 125 | 122 | 122 | 86,900 | 122 |
2020-11-24 | 124 | 124 | 123 | 123 | 35,600 | 123 |
2020-11-20 | 123 | 124 | 122 | 123 | 44,300 | 123 |
2020-11-19 | 123 | 124 | 122 | 123 | 39,200 | 123 |
2020-11-18 | 123 | 125 | 122 | 122 | 50,200 | 122 |
2020-11-17 | 124 | 126 | 124 | 124 | 66,800 | 124 |
2020-11-16 | 126 | 126 | 123 | 125 | 126,600 | 125 |
2020-11-13 | 128 | 130 | 127 | 128 | 50,200 | 128 |
2020-11-12 | 130 | 131 | 128 | 128 | 54,300 | 128 |
2020-11-11 | 129 | 131 | 128 | 131 | 86,000 | 131 |
2020-11-10 | 129 | 130 | 128 | 130 | 80,100 | 130 |
2020-11-09 | 129 | 129 | 128 | 128 | 33,300 | 128 |
2020-11-06 | 127 | 130 | 127 | 129 | 48,800 | 129 |
2020-11-05 | 128 | 130 | 126 | 128 | 49,000 | 128 |
2020-11-04 | 127 | 129 | 127 | 128 | 36,900 | 128 |
2020-11-02 | 126 | 128 | 126 | 127 | 23,700 | 127 |
2020-10-30 | 128 | 130 | 126 | 126 | 29,100 | 126 |
2020-10-29 | 126 | 129 | 126 | 128 | 34,400 | 128 |
2020-10-28 | 130 | 131 | 126 | 129 | 51,700 | 129 |
2020-10-27 | 128 | 131 | 128 | 131 | 31,600 | 131 |
2020-10-26 | 131 | 131 | 129 | 129 | 16,900 | 129 |
2020-10-23 | 128 | 132 | 128 | 131 | 40,800 | 131 |
2020-10-22 | 130 | 130 | 128 | 128 | 31,600 | 128 |
2020-10-21 | 129 | 130 | 129 | 129 | 18,000 | 129 |
2020-10-20 | 129 | 130 | 129 | 129 | 25,300 | 129 |
2020-10-19 | 129 | 131 | 129 | 130 | 35,300 | 130 |
2020-10-16 | 132 | 134 | 129 | 129 | 91,200 | 129 |
2020-10-15 | 133 | 133 | 132 | 132 | 45,700 | 132 |
2020-10-14 | 133 | 133 | 132 | 132 | 89,000 | 132 |
2020-10-13 | 133 | 134 | 132 | 133 | 31,700 | 133 |
2020-10-12 | 134 | 134 | 132 | 133 | 50,200 | 133 |
2020-10-09 | 135 | 136 | 133 | 134 | 74,600 | 134 |
2020-10-08 | 135 | 136 | 135 | 136 | 36,900 | 136 |
2020-10-07 | 136 | 137 | 135 | 135 | 38,000 | 135 |
2020-10-06 | 137 | 137 | 135 | 137 | 39,400 | 137 |
2020-10-05 | 138 | 138 | 137 | 138 | 28,200 | 138 |
2020-10-02 | 138 | 140 | 137 | 137 | 58,900 | 137 |
2020-09-30 | 138 | 141 | 137 | 139 | 68,500 | 139 |
2020-09-29 | 137 | 139 | 137 | 139 | 30,600 | 139 |
2020-09-28 | 138 | 140 | 134 | 140 | 84,400 | 140 |
2020-09-25 | 135 | 138 | 135 | 136 | 40,200 | 136 |
2020-09-24 | 135 | 137 | 135 | 135 | 25,800 | 135 |
2020-09-23 | 136 | 137 | 135 | 136 | 28,800 | 136 |
2020-09-18 | 138 | 138 | 137 | 138 | 33,200 | 138 |
2020-09-17 | 138 | 138 | 136 | 137 | 29,700 | 137 |
2020-09-16 | 138 | 138 | 136 | 137 | 100,300 | 137 |
2020-09-15 | 139 | 139 | 136 | 138 | 47,800 | 138 |
2020-09-14 | 133 | 139 | 133 | 139 | 102,500 | 139 |
2020-09-11 | 134 | 134 | 133 | 134 | 68,800 | 134 |
2020-09-10 | 131 | 134 | 131 | 133 | 62,600 | 133 |
2020-09-09 | 131 | 133 | 131 | 132 | 43,800 | 132 |
2020-09-08 | 132 | 133 | 130 | 132 | 36,600 | 132 |
2020-09-07 | 132 | 133 | 131 | 132 | 24,800 | 132 |
2020-09-04 | 131 | 133 | 130 | 131 | 31,900 | 131 |
2020-09-03 | 132 | 133 | 131 | 132 | 33,600 | 132 |
2020-09-02 | 132 | 133 | 131 | 131 | 36,500 | 131 |
2020-09-01 | 131 | 133 | 131 | 132 | 27,600 | 132 |
2020-08-31 | 132 | 134 | 132 | 132 | 20,500 | 132 |
2020-08-28 | 132 | 134 | 131 | 131 | 36,100 | 131 |
2020-08-27 | 132 | 134 | 132 | 133 | 18,900 | 133 |
2020-08-26 | 132 | 133 | 132 | 132 | 16,500 | 132 |
2020-08-25 | 131 | 133 | 131 | 133 | 48,000 | 133 |
2020-08-24 | 132 | 133 | 132 | 132 | 17,200 | 132 |
2020-08-21 | 131 | 133 | 131 | 132 | 11,200 | 132 |
2020-08-20 | 132 | 133 | 131 | 131 | 25,300 | 131 |
2020-08-19 | 132 | 134 | 132 | 133 | 20,600 | 133 |
2020-08-18 | 134 | 134 | 132 | 132 | 43,900 | 132 |
2020-08-17 | 133 | 134 | 132 | 133 | 45,000 | 133 |
2020-08-14 | 134 | 136 | 132 | 133 | 74,500 | 133 |
2020-08-13 | 134 | 135 | 133 | 135 | 34,100 | 135 |
2020-08-12 | 132 | 135 | 132 | 134 | 72,600 | 134 |
2020-08-11 | 130 | 132 | 130 | 132 | 49,600 | 132 |
2020-08-07 | 131 | 132 | 130 | 130 | 28,900 | 130 |
2020-08-06 | 131 | 133 | 130 | 131 | 33,900 | 131 |
2020-08-05 | 132 | 134 | 132 | 132 | 27,900 | 132 |
2020-08-04 | 132 | 133 | 131 | 133 | 23,300 | 133 |
2020-08-03 | 128 | 132 | 128 | 132 | 21,400 | 132 |
2020-07-31 | 131 | 132 | 128 | 128 | 67,700 | 128 |
2020-07-30 | 133 | 134 | 131 | 132 | 40,100 | 132 |
2020-07-29 | 135 | 136 | 133 | 133 | 30,800 | 133 |
2020-07-28 | 135 | 137 | 135 | 137 | 20,700 | 137 |
2020-07-27 | 138 | 138 | 136 | 137 | 48,600 | 137 |
2020-07-22 | 136 | 137 | 136 | 136 | 22,400 | 136 |
2020-07-21 | 136 | 137 | 135 | 137 | 26,300 | 137 |
2020-07-20 | 134 | 138 | 133 | 138 | 56,200 | 138 |
2020-07-17 | 135 | 136 | 133 | 134 | 52,400 | 134 |
2020-07-16 | 138 | 138 | 135 | 135 | 47,600 | 135 |
2020-07-15 | 139 | 139 | 137 | 138 | 84,500 | 138 |
2020-07-14 | 135 | 138 | 133 | 138 | 73,000 | 138 |
2020-07-13 | 134 | 136 | 133 | 136 | 43,800 | 136 |
2020-07-10 | 135 | 135 | 131 | 131 | 39,800 | 131 |
2020-07-09 | 135 | 136 | 134 | 134 | 37,100 | 134 |
2020-07-08 | 134 | 137 | 134 | 135 | 38,900 | 135 |
2020-07-07 | 135 | 136 | 135 | 135 | 28,400 | 135 |
2020-07-06 | 134 | 138 | 133 | 135 | 105,300 | 135 |
2020-07-03 | 135 | 136 | 133 | 134 | 51,800 | 134 |
2020-07-02 | 136 | 137 | 134 | 135 | 49,400 | 135 |
2020-07-01 | 138 | 139 | 136 | 137 | 78,000 | 137 |
2020-06-30 | 137 | 139 | 137 | 138 | 42,300 | 138 |
2020-06-29 | 139 | 141 | 137 | 137 | 42,400 | 137 |
2020-06-26 | 140 | 142 | 139 | 140 | 35,300 | 140 |
2020-06-25 | 142 | 142 | 140 | 140 | 32,700 | 140 |
2020-06-24 | 143 | 144 | 141 | 141 | 41,500 | 141 |
2020-06-23 | 142 | 144 | 141 | 143 | 28,500 | 143 |
2020-06-22 | 141 | 144 | 141 | 142 | 31,900 | 142 |
2020-06-19 | 143 | 145 | 142 | 142 | 34,000 | 142 |
2020-06-18 | 142 | 144 | 142 | 143 | 63,300 | 143 |
2020-06-17 | 142 | 145 | 141 | 144 | 32,900 | 144 |
2020-06-16 | 138 | 143 | 138 | 143 | 47,300 | 143 |
2020-06-15 | 140 | 140 | 136 | 137 | 51,300 | 137 |
2020-06-12 | 134 | 139 | 134 | 138 | 99,000 | 138 |
2020-06-11 | 144 | 145 | 139 | 139 | 75,900 | 139 |
2020-06-10 | 145 | 146 | 144 | 145 | 27,000 | 145 |
2020-06-09 | 145 | 146 | 144 | 145 | 25,200 | 145 |
2020-06-08 | 144 | 146 | 144 | 145 | 61,500 | 145 |
2020-06-05 | 141 | 146 | 140 | 144 | 96,600 | 144 |
2020-06-04 | 143 | 143 | 140 | 141 | 62,800 | 141 |
2020-06-03 | 142 | 143 | 141 | 142 | 58,800 | 142 |
2020-06-02 | 139 | 142 | 139 | 142 | 63,600 | 142 |
2020-06-01 | 139 | 141 | 138 | 138 | 192,200 | 138 |
2020-05-29 | 143 | 143 | 141 | 143 | 39,800 | 143 |
2020-05-28 | 142 | 144 | 138 | 143 | 119,300 | 143 |
2020-05-27 | 142 | 143 | 138 | 142 | 99,100 | 142 |
2020-05-26 | 140 | 143 | 139 | 142 | 68,000 | 142 |
2020-05-25 | 140 | 141 | 138 | 140 | 37,800 | 140 |
2020-05-22 | 138 | 140 | 138 | 138 | 16,400 | 138 |
2020-05-21 | 140 | 141 | 138 | 140 | 35,000 | 140 |
2020-05-20 | 135 | 141 | 134 | 140 | 69,400 | 140 |
2020-05-19 | 138 | 138 | 131 | 138 | 94,000 | 138 |
2020-05-18 | 139 | 140 | 128 | 135 | 91,200 | 135 |
2020-05-15 | 141 | 141 | 139 | 140 | 56,000 | 140 |
2020-05-14 | 142 | 143 | 140 | 141 | 50,800 | 141 |
2020-05-13 | 143 | 145 | 142 | 143 | 39,400 | 143 |
2020-05-12 | 145 | 147 | 143 | 146 | 46,400 | 146 |
2020-05-11 | 144 | 147 | 144 | 145 | 30,000 | 145 |
2020-05-08 | 144 | 146 | 142 | 145 | 30,500 | 145 |
2020-05-07 | 148 | 148 | 144 | 144 | 26,800 | 144 |
2020-05-01 | 148 | 150 | 147 | 147 | 18,800 | 147 |
2020-04-30 | 149 | 152 | 148 | 152 | 42,100 | 152 |
2020-04-28 | 148 | 151 | 147 | 149 | 24,500 | 149 |
2020-04-27 | 150 | 150 | 147 | 150 | 22,600 | 150 |
2020-04-24 | 145 | 149 | 145 | 149 | 16,600 | 149 |
2020-04-23 | 143 | 149 | 143 | 149 | 37,700 | 149 |
2020-04-22 | 147 | 148 | 143 | 145 | 35,500 | 145 |
2020-04-21 | 149 | 150 | 147 | 149 | 14,400 | 149 |
2020-04-20 | 150 | 153 | 150 | 151 | 30,900 | 151 |
2020-04-17 | 151 | 155 | 150 | 152 | 41,200 | 152 |
2020-04-16 | 145 | 150 | 144 | 150 | 33,600 | 150 |
2020-04-15 | 150 | 150 | 146 | 146 | 38,100 | 146 |
2020-04-14 | 146 | 149 | 145 | 149 | 25,000 | 149 |
2020-04-13 | 150 | 150 | 144 | 145 | 24,700 | 145 |
2020-04-10 | 147 | 152 | 136 | 148 | 59,300 | 148 |
2020-04-09 | 148 | 148 | 144 | 145 | 36,700 | 145 |
2020-04-08 | 145 | 148 | 143 | 148 | 19,800 | 148 |
2020-04-07 | 141 | 147 | 140 | 145 | 53,000 | 145 |
2020-04-06 | 130 | 139 | 129 | 138 | 44,900 | 138 |
2020-04-03 | 135 | 137 | 130 | 133 | 47,700 | 133 |
2020-04-02 | 140 | 140 | 135 | 135 | 60,400 | 135 |
2020-04-01 | 150 | 150 | 142 | 142 | 42,200 | 142 |
2020-03-31 | 156 | 156 | 150 | 153 | 29,900 | 153 |
2020-03-30 | 156 | 157 | 149 | 156 | 66,200 | 156 |
2020-03-27 | 156 | 161 | 146 | 161 | 141,600 | 161 |
2020-03-26 | 150 | 153 | 145 | 153 | 76,200 | 153 |
2020-03-25 | 148 | 153 | 142 | 153 | 80,200 | 153 |
2020-03-24 | 143 | 144 | 139 | 144 | 76,500 | 144 |
2020-03-23 | 131 | 143 | 131 | 142 | 90,100 | 142 |
2020-03-19 | 136 | 137 | 128 | 129 | 62,900 | 129 |
2020-03-18 | 140 | 142 | 130 | 131 | 117,800 | 131 |
2020-03-17 | 128 | 138 | 123 | 137 | 113,900 | 137 |
2020-03-16 | 141 | 141 | 128 | 129 | 117,900 | 129 |
2020-03-13 | 123 | 131 | 122 | 126 | 211,200 | 126 |
2020-03-12 | 141 | 141 | 133 | 135 | 118,500 | 135 |
2020-03-11 | 141 | 144 | 141 | 142 | 49,500 | 142 |
2020-03-10 | 133 | 144 | 129 | 144 | 140,400 | 144 |
2020-03-09 | 144 | 144 | 138 | 138 | 163,300 | 138 |
2020-03-06 | 153 | 153 | 146 | 147 | 90,900 | 147 |
2020-03-05 | 158 | 158 | 154 | 154 | 37,000 | 154 |
2020-03-04 | 156 | 157 | 154 | 155 | 68,200 | 155 |
2020-03-03 | 158 | 160 | 153 | 156 | 87,500 | 156 |
2020-03-02 | 147 | 156 | 146 | 155 | 151,300 | 155 |
2020-02-28 | 155 | 156 | 150 | 152 | 148,200 | 152 |
2020-02-27 | 163 | 164 | 158 | 160 | 101,500 | 160 |
2020-02-26 | 162 | 163 | 160 | 162 | 80,300 | 162 |
2020-02-25 | 164 | 167 | 164 | 164 | 100,100 | 164 |
2020-02-21 | 167 | 169 | 167 | 169 | 37,400 | 169 |
2020-02-20 | 169 | 170 | 167 | 167 | 58,700 | 167 |
2020-02-19 | 169 | 170 | 168 | 169 | 70,200 | 169 |
2020-02-18 | 170 | 171 | 168 | 169 | 65,500 | 169 |
2020-02-17 | 170 | 170 | 167 | 170 | 113,100 | 170 |
2020-02-14 | 168 | 171 | 168 | 171 | 82,200 | 171 |
2020-02-13 | 169 | 169 | 167 | 167 | 35,700 | 167 |
2020-02-12 | 168 | 169 | 168 | 168 | 52,400 | 168 |
2020-02-10 | 168 | 169 | 166 | 167 | 41,200 | 167 |
2020-02-07 | 169 | 169 | 168 | 168 | 21,800 | 168 |
2020-02-06 | 167 | 170 | 167 | 169 | 60,500 | 169 |
2020-02-05 | 168 | 168 | 166 | 167 | 22,700 | 167 |
2020-02-04 | 165 | 167 | 164 | 167 | 38,700 | 167 |
2020-02-03 | 166 | 167 | 165 | 165 | 47,300 | 165 |
2020-01-31 | 166 | 168 | 166 | 167 | 22,100 | 167 |
2020-01-30 | 168 | 169 | 166 | 166 | 34,000 | 166 |
2020-01-29 | 167 | 169 | 167 | 168 | 29,600 | 168 |
2020-01-28 | 167 | 168 | 165 | 166 | 112,700 | 166 |
2020-01-27 | 169 | 169 | 168 | 168 | 63,400 | 168 |
2020-01-24 | 171 | 172 | 170 | 170 | 69,900 | 170 |
2020-01-23 | 170 | 172 | 170 | 171 | 26,000 | 171 |
2020-01-22 | 170 | 171 | 169 | 169 | 43,400 | 169 |
2020-01-21 | 170 | 171 | 169 | 169 | 46,300 | 169 |
2020-01-20 | 171 | 172 | 170 | 170 | 41,900 | 170 |
2020-01-17 | 172 | 172 | 170 | 170 | 51,900 | 170 |
2020-01-16 | 171 | 173 | 170 | 170 | 69,600 | 170 |
2020-01-15 | 172 | 172 | 169 | 170 | 96,700 | 170 |
2020-01-14 | 170 | 172 | 168 | 172 | 113,100 | 172 |
2020-01-10 | 168 | 170 | 168 | 170 | 31,800 | 170 |
2020-01-09 | 167 | 170 | 167 | 169 | 107,800 | 169 |
2020-01-08 | 168 | 169 | 166 | 167 | 61,800 | 167 |
2020-01-07 | 169 | 169 | 166 | 169 | 71,700 | 169 |
2020-01-06 | 166 | 167 | 166 | 167 | 67,200 | 167 |
分割・併合履歴 : [2005-03-28]1株→2株