7838 共立印刷(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	140	141	139	140	96,000	140
2021-12-29	137	141	137	140	113,400	140
2021-12-28	137	138	135	137	152,500	137
2021-12-27	137	137	135	135	77,200	135
2021-12-24	141	141	138	139	63,700	139
2021-12-23	139	142	138	141	104,000	141
2021-12-22	136	139	136	137	135,500	137
2021-12-21	138	140	138	139	89,200	139
2021-12-20	141	141	136	136	110,300	136
2021-12-17	146	146	142	142	204,300	142
2021-12-16	150	150	146	147	100,700	147
2021-12-15	150	153	146	147	215,600	147
2021-12-14	143	146	143	146	139,100	146
2021-12-13	143	144	141	143	151,600	143
2021-12-10	145	145	142	142	109,200	142
2021-12-09	148	149	144	146	160,700	146
2021-12-08	150	150	147	149	151,400	149
2021-12-07	146	150	145	150	93,600	150
2021-12-06	143	145	142	144	109,700	144
2021-12-03	140	144	139	143	132,700	143
2021-12-02	139	141	138	139	209,700	139
2021-12-01	140	143	138	142	178,300	142
2021-11-30	143	147	141	141	159,600	141
2021-11-29	144	147	142	142	218,400	142
2021-11-26	149	149	144	144	135,100	144
2021-11-25	149	151	148	151	168,000	151
2021-11-24	158	163	149	149	669,000	149
2021-11-22	148	150	146	149	126,300	149
2021-11-19	150	150	146	148	107,800	148
2021-11-18	151	151	148	150	134,800	150
2021-11-17	154	154	152	152	74,600	152
2021-11-16	158	158	154	154	102,900	154
2021-11-15	154	157	153	157	153,600	157
2021-11-12	154	156	154	156	102,900	156
2021-11-11	155	156	153	155	133,000	155
2021-11-10	156	156	154	154	72,100	154
2021-11-09	155	156	153	155	239,100	155
2021-11-08	158	159	155	155	177,400	155
2021-11-05	165	166	158	159	176,300	159
2021-11-04	165	166	163	164	197,400	164
2021-11-02	165	167	162	162	255,800	162
2021-11-01	168	168	162	166	222,100	166
2021-10-29	173	173	169	169	70,600	169
2021-10-28	172	172	169	172	120,800	172
2021-10-27	174	175	171	173	101,800	173
2021-10-26	175	178	173	176	172,600	176
2021-10-25	175	175	171	171	98,900	171
2021-10-22	176	177	174	176	93,900	176
2021-10-21	177	178	175	176	130,800	176
2021-10-20	178	183	177	178	419,900	178
2021-10-19	178	178	174	176	248,500	176
2021-10-18	169	174	168	173	220,200	173
2021-10-15	169	169	165	168	104,600	168
2021-10-14	165	166	164	165	71,400	165
2021-10-13	169	169	166	168	121,100	168
2021-10-12	171	172	168	168	93,100	168
2021-10-11	166	172	166	172	101,600	172
2021-10-08	163	168	163	167	98,100	167
2021-10-07	166	167	164	164	68,600	164
2021-10-06	165	169	165	165	140,300	165
2021-10-05	164	167	161	165	159,900	165
2021-10-04	169	171	166	167	97,900	167
2021-10-01	171	171	165	168	273,900	168
2021-09-30	179	182	173	173	360,100	173
2021-09-29	180	185	179	184	383,000	184
2021-09-28	179	188	175	186	519,000	186
2021-09-27	178	180	176	180	131,800	180
2021-09-24	176	178	174	178	173,800	178
2021-09-22	175	175	171	171	142,300	171
2021-09-21	173	178	172	178	176,600	178
2021-09-17	176	180	171	180	140,200	180
2021-09-16	178	179	170	175	334,300	175
2021-09-15	181	181	177	179	142,200	179
2021-09-14	179	182	177	182	221,200	182
2021-09-13	176	182	174	181	293,700	181
2021-09-10	173	177	173	177	199,900	177
2021-09-09	175	175	172	173	61,100	173
2021-09-08	172	175	172	174	118,500	174
2021-09-07	172	172	170	172	75,000	172
2021-09-06	173	173	171	172	56,200	172
2021-09-03	171	174	171	172	84,300	172
2021-09-02	172	172	170	171	112,700	171
2021-09-01	176	177	171	172	164,900	172
2021-08-31	175	178	171	176	260,600	176
2021-08-30	166	176	166	175	678,500	175
2021-08-27	163	165	163	165	55,400	165
2021-08-26	163	165	163	165	74,200	165
2021-08-25	163	165	161	163	76,700	163
2021-08-24	162	165	162	163	149,900	163
2021-08-23	154	162	154	162	140,400	162
2021-08-20	158	159	153	154	196,200	154
2021-08-19	162	163	158	158	154,400	158
2021-08-18	162	164	160	163	84,900	163
2021-08-17	161	163	160	161	321,900	161
2021-08-16	164	164	161	161	119,200	161
2021-08-13	161	165	161	163	137,700	163
2021-08-12	162	163	160	161	153,000	161
2021-08-11	164	165	162	162	161,600	162
2021-08-10	163	165	163	165	148,500	165
2021-08-06	163	165	163	163	132,000	163
2021-08-05	165	166	162	163	151,400	163
2021-08-04	163	165	162	165	198,400	165
2021-08-03	162	169	161	164	713,900	164
2021-08-02	159	165	156	165	500,200	165
2021-07-30	161	164	158	161	1,502,700	161
2021-07-29	166	168	161	162	2,248,100	162
2021-07-28	180	187	166	168	10,568,500	168
2021-07-27	166	191	162	180	23,580,200	180
2021-07-26	140	142	140	142	71,200	142
2021-07-21	138	139	137	139	29,100	139
2021-07-20	137	138	136	136	48,500	136
2021-07-19	140	140	138	138	46,300	138
2021-07-16	138	140	137	140	93,700	140
2021-07-15	141	141	138	138	132,700	138
2021-07-14	141	144	140	143	107,300	143
2021-07-13	140	142	139	142	83,600	142
2021-07-12	139	140	138	140	40,100	140
2021-07-09	136	139	136	138	124,800	138
2021-07-08	140	140	138	138	88,700	138
2021-07-07	140	142	139	140	84,800	140
2021-07-06	140	142	139	141	48,300	141
2021-07-05	140	140	139	139	30,000	139
2021-07-02	139	140	138	139	67,400	139
2021-07-01	139	140	138	138	60,300	138
2021-06-30	142	142	139	139	74,900	139
2021-06-29	141	142	139	142	43,200	142
2021-06-28	139	141	139	141	44,600	141
2021-06-25	138	139	138	139	54,300	139
2021-06-24	139	139	137	138	25,400	138
2021-06-23	138	138	137	138	25,200	138
2021-06-22	139	139	137	138	67,500	138
2021-06-21	139	139	137	137	49,900	137
2021-06-18	142	143	140	140	91,600	140
2021-06-17	142	142	141	141	23,200	141
2021-06-16	141	143	140	141	74,600	141
2021-06-15	143	143	141	142	104,200	142
2021-06-14	143	144	141	144	28,200	144
2021-06-11	145	145	142	142	69,800	142
2021-06-10	146	148	143	144	81,300	144
2021-06-09	145	148	145	147	76,000	147
2021-06-08	141	145	141	144	76,200	144
2021-06-07	142	142	140	141	42,700	141
2021-06-04	143	146	140	141	443,500	141
2021-06-03	139	139	135	138	128,800	138
2021-06-02	137	139	136	139	61,700	139
2021-06-01	141	141	137	138	99,800	138
2021-05-31	142	142	141	141	50,800	141
2021-05-28	143	143	141	143	71,200	143
2021-05-27	141	144	140	142	80,500	142
2021-05-26	141	143	140	141	61,900	141
2021-05-25	145	145	140	141	133,200	141
2021-05-24	136	144	136	144	180,700	144
2021-05-21	136	137	133	136	78,600	136
2021-05-20	137	138	135	136	48,500	136
2021-05-19	137	139	135	137	96,900	137
2021-05-18	133	139	133	139	205,000	139
2021-05-17	135	136	133	133	76,200	133
2021-05-14	132	134	132	133	63,900	133
2021-05-13	131	133	130	131	32,100	131
2021-05-12	132	133	131	131	82,400	131
2021-05-11	133	134	131	131	91,400	131
2021-05-10	132	135	132	134	61,200	134
2021-05-07	132	134	131	132	87,100	132
2021-05-06	132	133	131	132	92,800	132
2021-04-30	131	132	130	131	55,400	131
2021-04-28	133	133	132	132	29,700	132
2021-04-27	132	134	132	132	46,600	132
2021-04-26	131	133	131	133	48,500	133
2021-04-23	131	132	130	130	44,600	130
2021-04-22	132	133	131	132	29,200	132
2021-04-21	133	133	130	131	112,400	131
2021-04-20	137	137	134	134	79,100	134
2021-04-19	137	138	137	138	42,100	138
2021-04-16	138	138	136	137	52,000	137
2021-04-15	136	138	136	138	66,100	138
2021-04-14	136	136	135	136	42,800	136
2021-04-13	135	137	135	135	43,000	135
2021-04-12	136	136	134	135	67,900	135
2021-04-09	135	138	134	136	87,000	136
2021-04-08	139	140	135	136	175,000	136
2021-04-07	137	142	136	142	190,700	142
2021-04-06	138	139	134	138	133,500	138
2021-04-05	135	138	135	138	64,400	138
2021-04-02	134	135	132	135	160,400	135
2021-04-01	140	141	134	135	262,200	135
2021-03-31	140	141	138	140	84,800	140
2021-03-30	143	143	140	141	68,900	141
2021-03-29	141	144	140	143	118,600	143
2021-03-26	143	145	139	141	130,300	141
2021-03-25	143	145	140	142	132,300	142
2021-03-24	143	145	137	138	205,300	138
2021-03-23	152	152	144	146	324,500	146
2021-03-22	155	156	152	155	206,700	155
2021-03-19	151	158	150	158	259,800	158
2021-03-18	151	152	148	151	93,800	151
2021-03-17	149	152	145	152	132,200	152
2021-03-16	145	149	143	149	165,000	149
2021-03-15	142	145	141	145	204,600	145
2021-03-12	142	142	141	142	97,000	142
2021-03-11	142	143	140	142	79,100	142
2021-03-10	140	142	137	142	213,700	142
2021-03-09	138	140	136	140	109,800	140
2021-03-08	134	137	131	137	152,600	137
2021-03-05	132	133	130	133	65,500	133
2021-03-04	133	133	129	132	182,200	132
2021-03-03	130	135	128	134	346,900	134
2021-03-02	130	131	128	130	149,500	130
2021-03-01	127	131	126	130	203,700	130
2021-02-26	126	128	126	126	80,200	126
2021-02-25	128	128	127	127	37,100	127
2021-02-24	126	127	126	127	45,700	127
2021-02-22	127	128	126	126	82,000	126
2021-02-19	127	128	125	125	54,700	125
2021-02-18	130	130	127	127	133,800	127
2021-02-17	128	130	128	130	84,400	130
2021-02-16	129	129	127	128	84,500	128
2021-02-15	134	134	127	129	178,700	129
2021-02-12	127	131	126	131	130,900	131
2021-02-10	128	129	127	127	89,200	127
2021-02-09	129	129	127	129	92,200	129
2021-02-08	126	130	126	129	148,000	129
2021-02-05	129	129	126	127	144,600	127
2021-02-04	129	131	127	129	187,800	129
2021-02-03	125	132	125	129	545,600	129
2021-02-02	124	128	123	126	159,300	126
2021-02-01	123	127	122	124	165,600	124
2021-01-29	125	125	122	122	115,300	122
2021-01-28	124	125	122	124	171,000	124
2021-01-27	123	125	121	123	438,700	123
2021-01-26	118	132	118	124	2,120,200	124
2021-01-25	117	118	117	118	66,300	118
2021-01-22	117	118	116	117	58,500	117
2021-01-21	117	118	117	118	17,500	118
2021-01-20	118	118	116	117	45,100	117
2021-01-19	117	118	117	117	44,200	117
2021-01-18	118	118	115	117	83,600	117
2021-01-15	119	119	117	117	59,700	117
2021-01-14	119	119	117	119	89,000	119
2021-01-13	118	119	118	119	64,800	119
2021-01-12	117	120	116	119	102,100	119
2021-01-08	114	118	113	118	167,000	118
2021-01-07	114	114	113	114	85,700	114
2021-01-06	112	113	110	113	117,200	113
2021-01-05	112	113	111	112	77,000	112
2021-01-04	115	115	112	113	67,000	113

分割・併合履歴： [2005-03-28]1株→2株