7914 共同印刷(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 957 | 962 | 900 | 922 | 109,800 | 922 |
| 2025-04-03 | 994 | 1,013 | 972 | 986 | 89,200 | 986 |
| 2025-04-02 | 1,016 | 1,024 | 999 | 1,023 | 47,300 | 1,023 |
| 2025-04-01 | 1,052 | 1,052 | 1,015 | 1,016 | 47,500 | 1,016 |
| 2025-03-31 | 1,026 | 1,037 | 1,002 | 1,030 | 78,100 | 1,030 |
| 2025-03-28 | 1,051 | 1,065 | 1,040 | 1,045 | 69,900 | 1,045 |
| 2025-03-27 | 4,340 | 4,375 | 4,275 | 4,330 | 27,400 | 1,082.50 |
| 2025-03-26 | 4,355 | 4,375 | 4,300 | 4,375 | 16,800 | 1,093.75 |
| 2025-03-25 | 4,330 | 4,400 | 4,330 | 4,355 | 10,600 | 1,088.75 |
| 2025-03-24 | 4,430 | 4,430 | 4,320 | 4,330 | 15,600 | 1,082.50 |
| 2025-03-21 | 4,390 | 4,430 | 4,355 | 4,430 | 9,800 | 1,107.50 |
| 2025-03-19 | 4,400 | 4,425 | 4,355 | 4,390 | 8,600 | 1,097.50 |
| 2025-03-18 | 4,410 | 4,455 | 4,400 | 4,400 | 6,800 | 1,100 |
| 2025-03-17 | 4,435 | 4,475 | 4,400 | 4,410 | 9,700 | 1,102.50 |
| 2025-03-14 | 4,355 | 4,435 | 4,355 | 4,435 | 7,300 | 1,108.75 |
| 2025-03-13 | 4,360 | 4,400 | 4,350 | 4,390 | 5,400 | 1,097.50 |
| 2025-03-12 | 4,380 | 4,430 | 4,380 | 4,385 | 8,500 | 1,096.25 |
| 2025-03-11 | 4,400 | 4,425 | 4,260 | 4,380 | 12,000 | 1,095 |
| 2025-03-10 | 4,510 | 4,510 | 4,385 | 4,445 | 9,800 | 1,111.25 |
| 2025-03-07 | 4,470 | 4,515 | 4,465 | 4,505 | 9,300 | 1,126.25 |
| 2025-03-06 | 4,530 | 4,550 | 4,485 | 4,540 | 16,800 | 1,135 |
| 2025-03-05 | 4,375 | 4,545 | 4,375 | 4,510 | 18,000 | 1,127.50 |
| 2025-03-04 | 4,340 | 4,380 | 4,320 | 4,375 | 8,100 | 1,093.75 |
| 2025-03-03 | 4,345 | 4,350 | 4,290 | 4,335 | 10,300 | 1,083.75 |
| 2025-02-28 | 4,205 | 4,245 | 4,150 | 4,215 | 8,000 | 1,053.75 |
| 2025-02-27 | 4,165 | 4,205 | 4,165 | 4,205 | 5,800 | 1,051.25 |
| 2025-02-26 | 4,225 | 4,265 | 4,100 | 4,135 | 14,000 | 1,033.75 |
| 2025-02-25 | 4,295 | 4,315 | 4,240 | 4,270 | 8,500 | 1,067.50 |
| 2025-02-21 | 4,285 | 4,335 | 4,265 | 4,335 | 8,000 | 1,083.75 |
| 2025-02-20 | 4,300 | 4,340 | 4,270 | 4,275 | 7,800 | 1,068.75 |
| 2025-02-19 | 4,350 | 4,365 | 4,315 | 4,350 | 5,500 | 1,087.50 |
| 2025-02-18 | 4,335 | 4,370 | 4,335 | 4,350 | 4,100 | 1,087.50 |
| 2025-02-17 | 4,375 | 4,375 | 4,320 | 4,345 | 6,700 | 1,086.25 |
| 2025-02-14 | 4,305 | 4,385 | 4,305 | 4,330 | 8,500 | 1,082.50 |
| 2025-02-13 | 4,350 | 4,375 | 4,310 | 4,325 | 7,800 | 1,081.25 |
| 2025-02-12 | 4,205 | 4,350 | 4,205 | 4,320 | 14,300 | 1,080 |
| 2025-02-10 | 4,200 | 4,275 | 4,130 | 4,205 | 18,300 | 1,051.25 |
| 2025-02-07 | 4,205 | 4,450 | 4,100 | 4,170 | 26,100 | 1,042.50 |
| 2025-02-06 | 4,140 | 4,185 | 4,140 | 4,180 | 2,500 | 1,045 |
| 2025-02-05 | 4,120 | 4,175 | 4,090 | 4,130 | 3,900 | 1,032.50 |
| 2025-02-04 | 4,200 | 4,200 | 4,090 | 4,110 | 9,200 | 1,027.50 |
| 2025-02-03 | 4,270 | 4,290 | 4,105 | 4,130 | 11,200 | 1,032.50 |
| 2025-01-31 | 4,235 | 4,275 | 4,225 | 4,275 | 9,900 | 1,068.75 |
| 2025-01-30 | 4,215 | 4,260 | 4,215 | 4,235 | 8,100 | 1,058.75 |
| 2025-01-29 | 4,215 | 4,255 | 4,205 | 4,225 | 6,800 | 1,056.25 |
| 2025-01-28 | 4,175 | 4,240 | 4,175 | 4,215 | 11,800 | 1,053.75 |
| 2025-01-27 | 4,185 | 4,220 | 4,160 | 4,175 | 12,400 | 1,043.75 |
| 2025-01-24 | 4,100 | 4,170 | 4,100 | 4,135 | 10,900 | 1,033.75 |
| 2025-01-23 | 4,120 | 4,125 | 4,080 | 4,080 | 6,400 | 1,020 |
| 2025-01-22 | 4,085 | 4,125 | 4,080 | 4,120 | 7,200 | 1,030 |
| 2025-01-21 | 4,070 | 4,105 | 4,030 | 4,085 | 12,800 | 1,021.25 |
| 2025-01-20 | 4,010 | 4,085 | 4,010 | 4,060 | 6,800 | 1,015 |
| 2025-01-17 | 4,040 | 4,040 | 3,950 | 4,010 | 13,100 | 1,002.50 |
| 2025-01-16 | 4,030 | 4,060 | 3,990 | 4,040 | 13,100 | 1,010 |
| 2025-01-15 | 4,015 | 4,045 | 3,990 | 3,990 | 6,700 | 997.50 |
| 2025-01-14 | 4,040 | 4,040 | 3,950 | 3,980 | 12,200 | 995 |
| 2025-01-10 | 4,110 | 4,160 | 4,050 | 4,060 | 13,400 | 1,015 |
| 2025-01-09 | 4,080 | 4,130 | 4,055 | 4,105 | 16,400 | 1,026.25 |
| 2025-01-08 | 4,130 | 4,145 | 4,060 | 4,080 | 15,100 | 1,020 |
| 2025-01-07 | 4,105 | 4,160 | 4,100 | 4,120 | 19,200 | 1,030 |
| 2025-01-06 | 4,045 | 4,095 | 4,025 | 4,070 | 11,500 | 1,017.50 |
分割・併合履歴 ： [2025-03-28]1株→4株 [2017-09-27]1株→0.1株