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