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
2022-05-192,6682,6822,6682,6742,9002,674
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