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 |
---|---|---|---|---|---|---|
2022-05-19 | 2,668 | 2,682 | 2,668 | 2,674 | 2,900 | 2,674 |
2022-05-18 | 2,725 | 2,725 | 2,686 | 2,702 | 8,500 | 2,702 |
2022-05-17 | 2,714 | 2,741 | 2,702 | 2,725 | 7,800 | 2,725 |
2022-05-16 | 2,773 | 2,800 | 2,695 | 2,695 | 6,700 | 2,695 |
2022-05-13 | 2,660 | 2,778 | 2,660 | 2,777 | 6,700 | 2,777 |
2022-05-12 | 2,643 | 2,643 | 2,605 | 2,611 | 7,900 | 2,611 |
2022-05-11 | 2,689 | 2,706 | 2,643 | 2,643 | 3,600 | 2,643 |
2022-05-10 | 2,742 | 2,749 | 2,718 | 2,739 | 3,600 | 2,739 |
2022-05-09 | 2,749 | 2,767 | 2,727 | 2,743 | 5,000 | 2,743 |
2022-05-06 | 2,688 | 2,733 | 2,688 | 2,733 | 5,900 | 2,733 |
2022-05-02 | 2,706 | 2,706 | 2,671 | 2,672 | 1,000 | 2,672 |
2022-04-28 | 2,618 | 2,695 | 2,617 | 2,695 | 8,800 | 2,695 |
2022-04-27 | 2,716 | 2,716 | 2,652 | 2,652 | 14,400 | 2,652 |
2022-04-26 | 2,690 | 2,717 | 2,690 | 2,717 | 2,400 | 2,717 |
2022-04-25 | 2,671 | 2,708 | 2,665 | 2,693 | 2,800 | 2,693 |
2022-04-22 | 2,654 | 2,727 | 2,647 | 2,711 | 8,400 | 2,711 |
2022-04-21 | 2,700 | 2,704 | 2,666 | 2,704 | 8,200 | 2,704 |
2022-04-20 | 2,654 | 2,695 | 2,648 | 2,686 | 7,300 | 2,686 |
2022-04-19 | 2,680 | 2,695 | 2,652 | 2,652 | 3,900 | 2,652 |
2022-04-18 | 2,681 | 2,706 | 2,667 | 2,688 | 5,000 | 2,688 |
2022-04-15 | 2,750 | 2,750 | 2,728 | 2,728 | 1,100 | 2,728 |
2022-04-14 | 2,727 | 2,760 | 2,691 | 2,750 | 5,900 | 2,750 |
2022-04-13 | 2,664 | 2,744 | 2,653 | 2,733 | 11,200 | 2,733 |
2022-04-12 | 2,691 | 2,695 | 2,619 | 2,664 | 7,000 | 2,664 |
2022-04-11 | 2,776 | 2,776 | 2,686 | 2,704 | 7,500 | 2,704 |
2022-04-08 | 2,735 | 2,776 | 2,708 | 2,776 | 11,800 | 2,776 |
2022-04-07 | 2,776 | 2,776 | 2,670 | 2,743 | 9,900 | 2,743 |
2022-04-06 | 2,850 | 2,850 | 2,774 | 2,776 | 8,200 | 2,776 |
2022-04-05 | 2,857 | 2,865 | 2,798 | 2,837 | 9,700 | 2,837 |
2022-04-04 | 2,793 | 2,861 | 2,793 | 2,857 | 4,700 | 2,857 |
2022-04-01 | 2,766 | 2,817 | 2,724 | 2,803 | 11,000 | 2,803 |
2022-03-31 | 2,785 | 2,804 | 2,742 | 2,761 | 12,400 | 2,761 |
2022-03-30 | 2,881 | 2,901 | 2,758 | 2,835 | 12,200 | 2,835 |
2022-03-29 | 2,950 | 2,950 | 2,883 | 2,931 | 22,100 | 2,931 |
2022-03-28 | 3,030 | 3,030 | 2,968 | 2,968 | 10,900 | 2,968 |
2022-03-25 | 3,010 | 3,025 | 2,986 | 2,992 | 11,200 | 2,992 |
2022-03-24 | 2,993 | 3,025 | 2,945 | 3,025 | 10,400 | 3,025 |
2022-03-23 | 2,981 | 3,030 | 2,978 | 3,000 | 12,000 | 3,000 |
2022-03-22 | 2,941 | 3,000 | 2,904 | 2,981 | 17,000 | 2,981 |
2022-03-18 | 2,924 | 2,945 | 2,912 | 2,935 | 11,300 | 2,935 |
2022-03-17 | 2,846 | 2,916 | 2,808 | 2,912 | 11,700 | 2,912 |
2022-03-16 | 2,815 | 2,862 | 2,802 | 2,846 | 10,600 | 2,846 |
2022-03-15 | 2,787 | 2,826 | 2,768 | 2,815 | 11,400 | 2,815 |
2022-03-14 | 2,838 | 2,838 | 2,777 | 2,798 | 8,700 | 2,798 |
2022-03-11 | 2,797 | 2,840 | 2,787 | 2,838 | 15,000 | 2,838 |
2022-03-10 | 2,783 | 2,848 | 2,783 | 2,847 | 11,600 | 2,847 |
2022-03-09 | 2,766 | 2,766 | 2,726 | 2,733 | 14,600 | 2,733 |
2022-03-08 | 2,703 | 2,769 | 2,691 | 2,716 | 12,600 | 2,716 |
2022-03-07 | 2,739 | 2,759 | 2,700 | 2,715 | 15,200 | 2,715 |
2022-03-04 | 2,763 | 2,780 | 2,738 | 2,738 | 8,200 | 2,738 |
2022-03-03 | 2,764 | 2,796 | 2,751 | 2,769 | 8,900 | 2,769 |
2022-03-02 | 2,794 | 2,794 | 2,749 | 2,760 | 8,000 | 2,760 |
2022-03-01 | 2,830 | 2,861 | 2,797 | 2,797 | 10,800 | 2,797 |
2022-02-28 | 2,841 | 2,856 | 2,812 | 2,848 | 18,000 | 2,848 |
2022-02-25 | 2,851 | 2,851 | 2,734 | 2,741 | 18,600 | 2,741 |
2022-02-24 | 2,820 | 2,849 | 2,800 | 2,849 | 15,500 | 2,849 |
2022-02-22 | 2,800 | 2,835 | 2,784 | 2,835 | 12,600 | 2,835 |
2022-02-21 | 2,800 | 2,838 | 2,787 | 2,834 | 7,500 | 2,834 |
2022-02-18 | 2,781 | 2,786 | 2,770 | 2,784 | 5,500 | 2,784 |
2022-02-17 | 2,784 | 2,809 | 2,762 | 2,781 | 7,900 | 2,781 |
2022-02-16 | 2,752 | 2,800 | 2,752 | 2,800 | 10,500 | 2,800 |
2022-02-15 | 2,754 | 2,760 | 2,739 | 2,752 | 6,500 | 2,752 |
2022-02-14 | 2,749 | 2,762 | 2,727 | 2,752 | 5,800 | 2,752 |
2022-02-10 | 2,780 | 2,780 | 2,718 | 2,749 | 6,800 | 2,749 |
2022-02-09 | 2,748 | 2,749 | 2,703 | 2,747 | 7,300 | 2,747 |
2022-02-08 | 2,719 | 2,766 | 2,719 | 2,732 | 9,000 | 2,732 |
2022-02-07 | 2,749 | 2,749 | 2,688 | 2,713 | 3,800 | 2,713 |
2022-02-04 | 2,717 | 2,733 | 2,678 | 2,732 | 6,400 | 2,732 |
2022-02-03 | 2,725 | 2,739 | 2,675 | 2,709 | 3,000 | 2,709 |
2022-02-02 | 2,637 | 2,728 | 2,634 | 2,724 | 12,800 | 2,724 |
2022-02-01 | 2,692 | 2,692 | 2,637 | 2,637 | 7,500 | 2,637 |
2022-01-31 | 2,690 | 2,690 | 2,636 | 2,670 | 12,200 | 2,670 |
2022-01-28 | 2,631 | 2,667 | 2,597 | 2,655 | 15,100 | 2,655 |
2022-01-27 | 2,672 | 2,672 | 2,593 | 2,605 | 20,600 | 2,605 |
2022-01-26 | 2,705 | 2,719 | 2,641 | 2,651 | 9,500 | 2,651 |
2022-01-25 | 2,744 | 2,744 | 2,687 | 2,727 | 9,500 | 2,727 |
2022-01-24 | 2,694 | 2,738 | 2,670 | 2,738 | 8,400 | 2,738 |
2022-01-21 | 2,683 | 2,699 | 2,669 | 2,690 | 7,900 | 2,690 |
2022-01-20 | 2,642 | 2,707 | 2,642 | 2,680 | 14,600 | 2,680 |
2022-01-19 | 2,705 | 2,715 | 2,634 | 2,641 | 24,300 | 2,641 |
2022-01-18 | 2,759 | 2,771 | 2,710 | 2,719 | 8,000 | 2,719 |
2022-01-17 | 2,750 | 2,800 | 2,750 | 2,752 | 9,200 | 2,752 |
2022-01-14 | 2,816 | 2,816 | 2,743 | 2,768 | 18,600 | 2,768 |
2022-01-13 | 2,849 | 2,867 | 2,811 | 2,816 | 7,800 | 2,816 |
2022-01-12 | 2,843 | 2,864 | 2,828 | 2,837 | 13,200 | 2,837 |
2022-01-11 | 2,898 | 2,898 | 2,825 | 2,858 | 16,600 | 2,858 |
2022-01-07 | 2,858 | 2,874 | 2,820 | 2,848 | 12,600 | 2,848 |
2022-01-06 | 2,844 | 2,887 | 2,822 | 2,848 | 14,000 | 2,848 |
2022-01-05 | 2,924 | 2,924 | 2,838 | 2,844 | 10,800 | 2,844 |
2022-01-04 | 2,815 | 2,934 | 2,815 | 2,924 | 14,100 | 2,924 |
分割・併合履歴 : [2017-09-27]1株→0.1株