7914 共同印刷(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 3,250 | 3,285 | 3,145 | 3,195 | 12,100 | 3,195 |
| 2024-04-24 | 3,315 | 3,315 | 3,235 | 3,265 | 5,400 | 3,265 |
| 2024-04-23 | 3,290 | 3,290 | 3,220 | 3,245 | 7,100 | 3,245 |
| 2024-04-22 | 3,240 | 3,280 | 3,230 | 3,250 | 6,600 | 3,250 |
| 2024-04-19 | 3,270 | 3,275 | 3,190 | 3,205 | 7,300 | 3,205 |
| 2024-04-18 | 3,210 | 3,300 | 3,210 | 3,300 | 3,800 | 3,300 |
| 2024-04-17 | 3,315 | 3,320 | 3,225 | 3,240 | 12,200 | 3,240 |
| 2024-04-16 | 3,425 | 3,425 | 3,275 | 3,295 | 8,900 | 3,295 |
| 2024-04-15 | 3,400 | 3,445 | 3,370 | 3,425 | 5,800 | 3,425 |
| 2024-04-12 | 3,435 | 3,435 | 3,385 | 3,400 | 8,700 | 3,400 |
| 2024-04-11 | 3,340 | 3,435 | 3,340 | 3,435 | 5,500 | 3,435 |
| 2024-04-10 | 3,370 | 3,400 | 3,335 | 3,380 | 7,300 | 3,380 |
| 2024-04-09 | 3,340 | 3,370 | 3,325 | 3,370 | 4,500 | 3,370 |
| 2024-04-08 | 3,275 | 3,325 | 3,275 | 3,320 | 5,200 | 3,320 |
| 2024-04-05 | 3,275 | 3,320 | 3,240 | 3,270 | 8,800 | 3,270 |
| 2024-04-04 | 3,335 | 3,375 | 3,305 | 3,345 | 8,500 | 3,345 |
| 2024-04-03 | 3,315 | 3,350 | 3,280 | 3,315 | 5,200 | 3,315 |
| 2024-04-02 | 3,395 | 3,420 | 3,325 | 3,340 | 11,700 | 3,340 |
| 2024-04-01 | 3,485 | 3,485 | 3,390 | 3,395 | 12,400 | 3,395 |
| 2024-03-29 | 3,425 | 3,505 | 3,425 | 3,465 | 10,200 | 3,465 |
| 2024-03-28 | 3,455 | 3,505 | 3,395 | 3,420 | 14,500 | 3,420 |
| 2024-03-27 | 3,530 | 3,580 | 3,515 | 3,530 | 23,000 | 3,530 |
| 2024-03-26 | 3,450 | 3,580 | 3,450 | 3,570 | 34,400 | 3,570 |
| 2024-03-25 | 3,495 | 3,495 | 3,450 | 3,450 | 17,700 | 3,450 |
| 2024-03-22 | 3,425 | 3,440 | 3,385 | 3,435 | 9,200 | 3,435 |
| 2024-03-21 | 3,370 | 3,440 | 3,355 | 3,395 | 7,000 | 3,395 |
| 2024-03-19 | 3,295 | 3,340 | 3,280 | 3,340 | 4,600 | 3,340 |
| 2024-03-18 | 3,290 | 3,305 | 3,270 | 3,295 | 6,600 | 3,295 |
| 2024-03-15 | 3,305 | 3,330 | 3,240 | 3,265 | 21,600 | 3,265 |
| 2024-03-14 | 3,320 | 3,340 | 3,295 | 3,340 | 10,200 | 3,340 |
| 2024-03-13 | 3,325 | 3,355 | 3,260 | 3,285 | 12,200 | 3,285 |
| 2024-03-12 | 3,305 | 3,320 | 3,265 | 3,320 | 13,200 | 3,320 |
| 2024-03-11 | 3,385 | 3,385 | 3,225 | 3,290 | 12,500 | 3,290 |
| 2024-03-08 | 3,260 | 3,405 | 3,260 | 3,405 | 19,300 | 3,405 |
| 2024-03-07 | 3,360 | 3,375 | 3,295 | 3,295 | 15,300 | 3,295 |
| 2024-03-06 | 3,270 | 3,335 | 3,270 | 3,295 | 18,900 | 3,295 |
| 2024-03-05 | 3,225 | 3,290 | 3,195 | 3,285 | 12,100 | 3,285 |
| 2024-03-04 | 3,250 | 3,250 | 3,190 | 3,230 | 11,100 | 3,230 |
| 2024-03-01 | 3,160 | 3,230 | 3,160 | 3,230 | 15,000 | 3,230 |
| 2024-02-29 | 3,165 | 3,195 | 3,155 | 3,160 | 4,800 | 3,160 |
| 2024-02-28 | 3,170 | 3,195 | 3,155 | 3,180 | 6,000 | 3,180 |
| 2024-02-27 | 3,185 | 3,200 | 3,150 | 3,150 | 6,300 | 3,150 |
| 2024-02-26 | 3,160 | 3,170 | 3,150 | 3,155 | 3,400 | 3,155 |
| 2024-02-22 | 3,140 | 3,160 | 3,140 | 3,155 | 3,400 | 3,155 |
| 2024-02-21 | 3,155 | 3,155 | 3,055 | 3,130 | 13,900 | 3,130 |
| 2024-02-20 | 3,190 | 3,190 | 3,155 | 3,155 | 6,400 | 3,155 |
| 2024-02-19 | 3,120 | 3,180 | 3,120 | 3,180 | 7,300 | 3,180 |
| 2024-02-16 | 3,090 | 3,155 | 3,085 | 3,130 | 11,600 | 3,130 |
| 2024-02-15 | 3,135 | 3,135 | 3,070 | 3,070 | 14,300 | 3,070 |
| 2024-02-14 | 3,230 | 3,230 | 3,130 | 3,150 | 19,800 | 3,150 |
| 2024-02-13 | 3,210 | 3,245 | 3,200 | 3,240 | 13,600 | 3,240 |
| 2024-02-09 | 3,230 | 3,265 | 3,180 | 3,180 | 10,600 | 3,180 |
| 2024-02-08 | 3,260 | 3,325 | 3,165 | 3,280 | 50,000 | 3,280 |
| 2024-02-07 | 3,325 | 3,400 | 3,325 | 3,400 | 25,200 | 3,400 |
| 2024-02-06 | 3,320 | 3,330 | 3,290 | 3,300 | 11,100 | 3,300 |
| 2024-02-05 | 3,315 | 3,360 | 3,315 | 3,330 | 5,500 | 3,330 |
| 2024-02-02 | 3,365 | 3,390 | 3,330 | 3,340 | 8,800 | 3,340 |
| 2024-02-01 | 3,385 | 3,395 | 3,345 | 3,365 | 14,200 | 3,365 |
| 2024-01-31 | 3,330 | 3,385 | 3,315 | 3,385 | 12,500 | 3,385 |
| 2024-01-30 | 3,395 | 3,400 | 3,340 | 3,340 | 15,500 | 3,340 |
| 2024-01-29 | 3,375 | 3,415 | 3,375 | 3,395 | 15,700 | 3,395 |
| 2024-01-26 | 3,365 | 3,395 | 3,335 | 3,350 | 24,200 | 3,350 |
| 2024-01-25 | 3,340 | 3,375 | 3,340 | 3,365 | 10,800 | 3,365 |
| 2024-01-24 | 3,330 | 3,360 | 3,320 | 3,340 | 14,600 | 3,340 |
| 2024-01-23 | 3,365 | 3,400 | 3,350 | 3,355 | 10,000 | 3,355 |
| 2024-01-22 | 3,320 | 3,375 | 3,320 | 3,365 | 14,000 | 3,365 |
| 2024-01-19 | 3,345 | 3,355 | 3,310 | 3,320 | 14,700 | 3,320 |
| 2024-01-18 | 3,375 | 3,390 | 3,360 | 3,360 | 15,300 | 3,360 |
| 2024-01-17 | 3,335 | 3,415 | 3,335 | 3,345 | 18,900 | 3,345 |
| 2024-01-16 | 3,390 | 3,390 | 3,310 | 3,320 | 9,400 | 3,320 |
| 2024-01-15 | 3,340 | 3,405 | 3,315 | 3,395 | 16,500 | 3,395 |
| 2024-01-12 | 3,350 | 3,375 | 3,250 | 3,270 | 19,300 | 3,270 |
| 2024-01-11 | 3,380 | 3,405 | 3,335 | 3,340 | 19,100 | 3,340 |
| 2024-01-10 | 3,355 | 3,395 | 3,345 | 3,365 | 21,100 | 3,365 |
| 2024-01-09 | 3,330 | 3,365 | 3,315 | 3,360 | 13,700 | 3,360 |
| 2024-01-05 | 3,280 | 3,350 | 3,280 | 3,305 | 13,900 | 3,305 |
| 2024-01-04 | 3,265 | 3,270 | 3,165 | 3,255 | 24,400 | 3,255 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
