7914 共同印刷(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-11-282,9682,9682,9232,94928,0002,949
2022-11-252,9202,9862,9202,96833,9002,968
2022-11-242,8962,9292,8962,92023,9002,920
2022-11-222,9112,9192,8832,88816,1002,888
2022-11-212,9302,9362,8962,89616,7002,896
2022-11-182,9362,9732,9292,93625,7002,936
2022-11-172,8972,9332,8872,91414,8002,914
2022-11-162,8432,9172,8342,91118,4002,911
2022-11-152,8832,9162,8432,85016,5002,850
2022-11-142,9152,9292,8812,88316,6002,883
2022-11-112,9002,9482,8902,91735,1002,917
2022-11-102,8572,9242,8502,88959,2002,889
2022-11-092,7202,8772,7202,859118,3002,859
2022-11-082,5312,5312,5082,5206,7002,520
2022-11-072,5402,5452,5022,5027,2002,502
2022-11-042,5632,5632,5232,5237,1002,523
2022-11-022,5612,5752,5532,5534,4002,553
2022-11-012,5282,5682,5282,5534,2002,553
2022-10-312,5102,5382,5062,52613,6002,526
2022-10-282,5742,5752,4602,46044,6002,460
2022-10-272,6092,6092,5832,5835,7002,583
2022-10-262,5802,6092,5802,6066,2002,606
2022-10-252,5562,5852,5402,5708,5002,570
2022-10-242,5602,5772,5262,5408,6002,540
2022-10-212,5932,5952,5572,5575,7002,557
2022-10-202,5872,6082,5832,6086,8002,608
2022-10-192,5822,6162,5822,61612,7002,616
2022-10-182,5442,5902,5442,5777,9002,577
2022-10-172,5352,5442,5322,5374,0002,537
2022-10-142,4982,5732,4982,57017,3002,570
2022-10-132,4802,5272,4712,49811,1002,498
2022-10-122,4882,5282,4782,51519,1002,515
2022-10-112,5442,5662,4862,48916,1002,489
2022-10-072,5342,5942,5342,58815,4002,588
2022-10-062,5522,6002,5522,57913,8002,579
2022-10-052,5402,5942,5402,56115,7002,561
2022-10-042,4762,5472,4762,54023,6002,540
2022-10-032,4342,4572,4082,45721,8002,457
2022-09-302,4602,4732,4352,45418,0002,454
2022-09-292,4892,4902,4602,46232,6002,462
2022-09-282,5042,5352,4842,53562,1002,535
2022-09-272,5222,5232,4992,50446,1002,504
2022-09-262,5132,5222,4922,51020,5002,510
2022-09-222,5372,5382,5132,52115,1002,521
2022-09-212,5172,5402,5042,53722,0002,537
2022-09-202,4902,5432,4902,52924,8002,529
2022-09-162,4922,4982,4812,48136,1002,481
2022-09-152,5232,5232,4912,49117,2002,491
2022-09-142,4892,5322,4892,50321,1002,503
2022-09-132,4842,5462,4842,52522,0002,525
2022-09-122,5242,5472,4962,49617,2002,496
2022-09-092,4702,4952,4692,48842,9002,488
2022-09-082,4702,4952,4612,48230,2002,482
2022-09-072,4882,5002,4712,47742,6002,477
2022-09-062,5112,5392,4902,50634,5002,506
2022-09-052,5192,5352,5112,51231,4002,512
2022-09-022,5102,5292,5062,52531,0002,525
2022-09-012,4702,5342,4652,50576,9002,505
2022-08-312,4182,4352,4112,4113,9002,411
2022-08-302,4242,4462,4222,4462,3002,446
2022-08-292,4522,4522,4142,4148,6002,414
2022-08-262,4412,4522,4412,4521,4002,452
2022-08-252,4402,4472,4402,4461,0002,446
2022-08-242,4432,4472,4322,4402,9002,440
2022-08-232,4472,4482,4352,4412,8002,441
2022-08-222,4402,4562,4352,4473,2002,447
2022-08-192,4252,4432,4252,4413,1002,441
2022-08-182,4552,4552,4242,4246,7002,424
2022-08-172,4132,4562,4132,4567,8002,456
2022-08-162,4522,4552,4132,4139,8002,413
2022-08-152,4622,4952,4622,4789,6002,478
2022-08-122,4002,4642,4002,46113,8002,461
2022-08-102,4092,4202,3802,39118,3002,391
2022-08-092,4522,4602,3902,40417,1002,404
2022-08-082,4912,4982,4432,4438,9002,443
2022-08-052,4502,4802,4462,4805,1002,480
2022-08-042,4622,4732,4252,43712,0002,437
2022-08-032,4572,4732,4322,4619,9002,461
2022-08-022,5032,5032,4562,45714,6002,457
2022-08-012,5172,5172,4922,5039,0002,503
2022-07-292,5382,5382,5062,5064,3002,506
2022-07-282,5172,5512,5102,5387,4002,538
2022-07-272,5402,5702,5232,5333,7002,533
2022-07-262,5312,5402,5282,5402,5002,540
2022-07-252,5502,5552,5252,5307,4002,530
2022-07-222,5652,5652,5462,5461,7002,546
2022-07-212,5292,5682,5292,5654,4002,565
2022-07-202,5342,5622,5342,5557,2002,555
2022-07-192,5182,5432,5152,5333,6002,533
2022-07-152,4782,5232,4562,50811,7002,508
2022-07-142,5012,5012,4572,48110,0002,481
2022-07-132,5402,5502,5002,50112,7002,501
2022-07-122,6192,6192,5302,5306,9002,530
2022-07-112,5332,6252,5332,62513,1002,625
2022-07-082,5522,5752,5212,52211,2002,522
2022-07-072,5402,5662,5372,5614,8002,561
2022-07-062,5502,5562,5332,5417,1002,541
2022-07-052,5112,5882,5112,5704,4002,570
2022-07-042,5052,5242,5012,5245,9002,524
2022-07-012,4642,5052,4352,50513,7002,505
2022-06-302,5012,5302,4672,4768,0002,476
2022-06-292,5412,5652,4992,4999,3002,499
2022-06-282,4762,5782,4762,5785,0002,578
2022-06-272,5152,5152,4562,4626,0002,462
2022-06-242,4862,5362,4522,4653,2002,465
2022-06-232,4662,5682,4662,4783,4002,478
2022-06-222,4932,5012,4512,4657,8002,465
2022-06-212,4602,4952,4602,4937,7002,493
2022-06-202,5152,5302,4432,45114,3002,451
2022-06-172,6002,6302,4822,48224,7002,482
2022-06-162,6022,6432,6012,6067,2002,606
2022-06-152,6232,6832,6002,60013,3002,600
2022-06-142,6102,6452,6082,6089,6002,608
2022-06-132,6392,6452,6202,6201,8002,620
2022-06-102,6802,6842,6452,6458,7002,645
2022-06-092,7132,7252,6992,7235,4002,723
2022-06-082,6822,7272,6822,7137,8002,713
2022-06-072,6882,7672,6782,6899,8002,689
2022-06-062,6052,6382,6002,6387,8002,638
2022-06-032,6572,6622,6342,6412,9002,641
2022-06-022,6732,6732,6432,6434,4002,643
2022-06-012,6332,6942,6332,6945,8002,694
2022-05-312,6322,6372,5972,6337,5002,633
2022-05-302,6752,7042,6002,60013,9002,600
2022-05-272,6812,6902,6472,6754,0002,675
2022-05-262,6632,6662,6412,6482,1002,648
2022-05-252,6392,6802,6392,6585,1002,658
2022-05-242,6272,6662,6052,66010,1002,660
2022-05-232,6432,6722,6382,6418,3002,641
2022-05-202,6522,6922,6492,6495,4002,649
2022-05-192,6682,6822,6682,6742,9002,674
2022-05-182,7252,7252,6862,7028,5002,702
2022-05-172,7142,7412,7022,7257,8002,725
2022-05-162,7732,8002,6952,6956,7002,695
2022-05-132,6602,7782,6602,7776,7002,777
2022-05-122,6432,6432,6052,6117,9002,611
2022-05-112,6892,7062,6432,6433,6002,643
2022-05-102,7422,7492,7182,7393,6002,739
2022-05-092,7492,7672,7272,7435,0002,743
2022-05-062,6882,7332,6882,7335,9002,733
2022-05-022,7062,7062,6712,6721,0002,672
2022-04-282,6182,6952,6172,6958,8002,695
2022-04-272,7162,7162,6522,65214,4002,652
2022-04-262,6902,7172,6902,7172,4002,717
2022-04-252,6712,7082,6652,6932,8002,693
2022-04-222,6542,7272,6472,7118,4002,711
2022-04-212,7002,7042,6662,7048,2002,704
2022-04-202,6542,6952,6482,6867,3002,686
2022-04-192,6802,6952,6522,6523,9002,652
2022-04-182,6812,7062,6672,6885,0002,688
2022-04-152,7502,7502,7282,7281,1002,728
2022-04-142,7272,7602,6912,7505,9002,750
2022-04-132,6642,7442,6532,73311,2002,733
2022-04-122,6912,6952,6192,6647,0002,664
2022-04-112,7762,7762,6862,7047,5002,704
2022-04-082,7352,7762,7082,77611,8002,776
2022-04-072,7762,7762,6702,7439,9002,743
2022-04-062,8502,8502,7742,7768,2002,776
2022-04-052,8572,8652,7982,8379,7002,837
2022-04-042,7932,8612,7932,8574,7002,857
2022-04-012,7662,8172,7242,80311,0002,803
2022-03-312,7852,8042,7422,76112,4002,761
2022-03-302,8812,9012,7582,83512,2002,835
2022-03-292,9502,9502,8832,93122,1002,931
2022-03-283,0303,0302,9682,96810,9002,968
2022-03-253,0103,0252,9862,99211,2002,992
2022-03-242,9933,0252,9453,02510,4003,025
2022-03-232,9813,0302,9783,00012,0003,000
2022-03-222,9413,0002,9042,98117,0002,981
2022-03-182,9242,9452,9122,93511,3002,935
2022-03-172,8462,9162,8082,91211,7002,912
2022-03-162,8152,8622,8022,84610,6002,846
2022-03-152,7872,8262,7682,81511,4002,815
2022-03-142,8382,8382,7772,7988,7002,798
2022-03-112,7972,8402,7872,83815,0002,838
2022-03-102,7832,8482,7832,84711,6002,847
2022-03-092,7662,7662,7262,73314,6002,733
2022-03-082,7032,7692,6912,71612,6002,716
2022-03-072,7392,7592,7002,71515,2002,715
2022-03-042,7632,7802,7382,7388,2002,738
2022-03-032,7642,7962,7512,7698,9002,769
2022-03-022,7942,7942,7492,7608,0002,760
2022-03-012,8302,8612,7972,79710,8002,797
2022-02-282,8412,8562,8122,84818,0002,848
2022-02-252,8512,8512,7342,74118,6002,741
2022-02-242,8202,8492,8002,84915,5002,849
2022-02-222,8002,8352,7842,83512,6002,835
2022-02-212,8002,8382,7872,8347,5002,834
2022-02-182,7812,7862,7702,7845,5002,784
2022-02-172,7842,8092,7622,7817,9002,781
2022-02-162,7522,8002,7522,80010,5002,800
2022-02-152,7542,7602,7392,7526,5002,752
2022-02-142,7492,7622,7272,7525,8002,752
2022-02-102,7802,7802,7182,7496,8002,749
2022-02-092,7482,7492,7032,7477,3002,747
2022-02-082,7192,7662,7192,7329,0002,732
2022-02-072,7492,7492,6882,7133,8002,713
2022-02-042,7172,7332,6782,7326,4002,732
2022-02-032,7252,7392,6752,7093,0002,709
2022-02-022,6372,7282,6342,72412,8002,724
2022-02-012,6922,6922,6372,6377,5002,637
2022-01-312,6902,6902,6362,67012,2002,670
2022-01-282,6312,6672,5972,65515,1002,655
2022-01-272,6722,6722,5932,60520,6002,605
2022-01-262,7052,7192,6412,6519,5002,651
2022-01-252,7442,7442,6872,7279,5002,727
2022-01-242,6942,7382,6702,7388,4002,738
2022-01-212,6832,6992,6692,6907,9002,690
2022-01-202,6422,7072,6422,68014,6002,680
2022-01-192,7052,7152,6342,64124,3002,641
2022-01-182,7592,7712,7102,7198,0002,719
2022-01-172,7502,8002,7502,7529,2002,752
2022-01-142,8162,8162,7432,76818,6002,768
2022-01-132,8492,8672,8112,8167,8002,816
2022-01-122,8432,8642,8282,83713,2002,837
2022-01-112,8982,8982,8252,85816,6002,858
2022-01-072,8582,8742,8202,84812,6002,848
2022-01-062,8442,8872,8222,84814,0002,848
2022-01-052,9242,9242,8382,84410,8002,844
2022-01-042,8152,9342,8152,92414,1002,924

分割・併合履歴 : [2017-09-27]1株→0.1株