7914 共同印刷(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-03 | 1,282 | 1,298 | 1,282 | 1,290 | 51,200 | 1,290 |
| 2025-07-02 | 1,286 | 1,291 | 1,277 | 1,281 | 51,200 | 1,281 |
| 2025-07-01 | 1,296 | 1,301 | 1,290 | 1,291 | 61,700 | 1,291 |
| 2025-06-30 | 1,302 | 1,316 | 1,295 | 1,300 | 74,300 | 1,300 |
| 2025-06-27 | 1,310 | 1,315 | 1,295 | 1,302 | 81,200 | 1,302 |
| 2025-06-26 | 1,287 | 1,304 | 1,285 | 1,304 | 44,600 | 1,304 |
| 2025-06-25 | 1,288 | 1,294 | 1,269 | 1,294 | 84,300 | 1,294 |
| 2025-06-24 | 1,290 | 1,290 | 1,275 | 1,280 | 38,400 | 1,280 |
| 2025-06-23 | 1,277 | 1,282 | 1,265 | 1,272 | 50,700 | 1,272 |
| 2025-06-20 | 1,287 | 1,292 | 1,274 | 1,274 | 161,200 | 1,274 |
| 2025-06-19 | 1,290 | 1,299 | 1,279 | 1,283 | 74,300 | 1,283 |
| 2025-06-18 | 1,296 | 1,304 | 1,278 | 1,296 | 161,600 | 1,296 |
| 2025-06-17 | 1,311 | 1,315 | 1,295 | 1,297 | 40,300 | 1,297 |
| 2025-06-16 | 1,305 | 1,322 | 1,305 | 1,313 | 37,100 | 1,313 |
| 2025-06-13 | 1,309 | 1,311 | 1,294 | 1,303 | 69,300 | 1,303 |
| 2025-06-12 | 1,324 | 1,324 | 1,307 | 1,317 | 35,100 | 1,317 |
| 2025-06-11 | 1,313 | 1,328 | 1,312 | 1,323 | 46,200 | 1,323 |
| 2025-06-10 | 1,316 | 1,326 | 1,309 | 1,309 | 49,700 | 1,309 |
| 2025-06-09 | 1,332 | 1,337 | 1,313 | 1,319 | 48,000 | 1,319 |
| 2025-06-06 | 1,312 | 1,326 | 1,309 | 1,326 | 52,700 | 1,326 |
| 2025-06-05 | 1,320 | 1,331 | 1,308 | 1,310 | 64,400 | 1,310 |
| 2025-06-04 | 1,320 | 1,333 | 1,315 | 1,326 | 113,900 | 1,326 |
| 2025-06-03 | 1,310 | 1,320 | 1,291 | 1,315 | 110,400 | 1,315 |
| 2025-06-02 | 1,267 | 1,302 | 1,266 | 1,302 | 83,900 | 1,302 |
| 2025-05-30 | 1,265 | 1,274 | 1,262 | 1,272 | 52,600 | 1,272 |
| 2025-05-29 | 1,268 | 1,283 | 1,266 | 1,274 | 58,500 | 1,274 |
| 2025-05-28 | 1,278 | 1,283 | 1,258 | 1,258 | 60,200 | 1,258 |
| 2025-05-27 | 1,254 | 1,277 | 1,251 | 1,268 | 75,300 | 1,268 |
| 2025-05-26 | 1,250 | 1,263 | 1,242 | 1,252 | 111,900 | 1,252 |
| 2025-05-23 | 1,230 | 1,236 | 1,225 | 1,235 | 49,900 | 1,235 |
| 2025-05-22 | 1,237 | 1,244 | 1,222 | 1,230 | 64,400 | 1,230 |
| 2025-05-21 | 1,225 | 1,273 | 1,223 | 1,249 | 162,700 | 1,249 |
| 2025-05-20 | 1,236 | 1,249 | 1,212 | 1,221 | 123,600 | 1,221 |
| 2025-05-19 | 1,253 | 1,267 | 1,232 | 1,234 | 159,600 | 1,234 |
| 2025-05-16 | 1,280 | 1,280 | 1,243 | 1,246 | 228,300 | 1,246 |
| 2025-05-15 | 1,103 | 1,289 | 1,088 | 1,269 | 334,400 | 1,269 |
| 2025-05-14 | 1,093 | 1,111 | 1,086 | 1,100 | 37,200 | 1,100 |
| 2025-05-13 | 1,117 | 1,123 | 1,100 | 1,100 | 28,500 | 1,100 |
| 2025-05-12 | 1,106 | 1,129 | 1,095 | 1,117 | 34,000 | 1,117 |
| 2025-05-09 | 1,074 | 1,128 | 1,074 | 1,105 | 172,700 | 1,105 |
| 2025-05-08 | 1,080 | 1,080 | 1,063 | 1,067 | 24,700 | 1,067 |
| 2025-05-07 | 1,047 | 1,091 | 1,027 | 1,080 | 127,700 | 1,080 |
| 2025-05-02 | 1,047 | 1,069 | 1,021 | 1,048 | 69,000 | 1,048 |
| 2025-05-01 | 1,043 | 1,054 | 1,030 | 1,054 | 55,400 | 1,054 |
| 2025-04-30 | 1,044 | 1,144 | 1,030 | 1,060 | 116,600 | 1,060 |
| 2025-04-28 | 1,032 | 1,048 | 1,030 | 1,048 | 23,200 | 1,048 |
| 2025-04-25 | 1,031 | 1,037 | 1,027 | 1,030 | 20,600 | 1,030 |
| 2025-04-24 | 1,029 | 1,048 | 1,026 | 1,030 | 20,900 | 1,030 |
| 2025-04-23 | 1,016 | 1,047 | 1,015 | 1,040 | 43,500 | 1,040 |
| 2025-04-22 | 998 | 1,009 | 998 | 1,007 | 13,700 | 1,007 |
| 2025-04-21 | 1,005 | 1,008 | 991 | 999 | 23,900 | 999 |
| 2025-04-18 | 990 | 1,015 | 990 | 1,010 | 32,300 | 1,010 |
| 2025-04-17 | 977 | 992 | 977 | 984 | 17,100 | 984 |
| 2025-04-16 | 989 | 995 | 973 | 979 | 31,800 | 979 |
| 2025-04-15 | 975 | 990 | 971 | 983 | 32,800 | 983 |
| 2025-04-14 | 957 | 973 | 950 | 966 | 33,700 | 966 |
| 2025-04-11 | 925 | 947 | 915 | 942 | 39,500 | 942 |
| 2025-04-10 | 954 | 965 | 940 | 958 | 40,500 | 958 |
| 2025-04-09 | 917 | 924 | 899 | 909 | 56,300 | 909 |
| 2025-04-08 | 885 | 944 | 885 | 939 | 91,200 | 939 |
| 2025-04-07 | 850 | 882 | 842 | 860 | 93,900 | 860 |
| 2025-04-04 | 957 | 962 | 900 | 922 | 109,800 | 922 |
| 2025-04-03 | 994 | 1,013 | 972 | 986 | 89,200 | 986 |
| 2025-04-02 | 1,016 | 1,024 | 999 | 1,023 | 47,300 | 1,023 |
| 2025-04-01 | 1,052 | 1,052 | 1,015 | 1,016 | 47,500 | 1,016 |
| 2025-03-31 | 1,026 | 1,037 | 1,002 | 1,030 | 78,100 | 1,030 |
| 2025-03-28 | 1,051 | 1,065 | 1,040 | 1,045 | 69,900 | 1,045 |
| 2025-03-27 | 4,340 | 4,375 | 4,275 | 4,330 | 27,400 | 1,082.50 |
| 2025-03-26 | 4,355 | 4,375 | 4,300 | 4,375 | 16,800 | 1,093.75 |
| 2025-03-25 | 4,330 | 4,400 | 4,330 | 4,355 | 10,600 | 1,088.75 |
| 2025-03-24 | 4,430 | 4,430 | 4,320 | 4,330 | 15,600 | 1,082.50 |
| 2025-03-21 | 4,390 | 4,430 | 4,355 | 4,430 | 9,800 | 1,107.50 |
| 2025-03-19 | 4,400 | 4,425 | 4,355 | 4,390 | 8,600 | 1,097.50 |
| 2025-03-18 | 4,410 | 4,455 | 4,400 | 4,400 | 6,800 | 1,100 |
| 2025-03-17 | 4,435 | 4,475 | 4,400 | 4,410 | 9,700 | 1,102.50 |
| 2025-03-14 | 4,355 | 4,435 | 4,355 | 4,435 | 7,300 | 1,108.75 |
| 2025-03-13 | 4,360 | 4,400 | 4,350 | 4,390 | 5,400 | 1,097.50 |
| 2025-03-12 | 4,380 | 4,430 | 4,380 | 4,385 | 8,500 | 1,096.25 |
| 2025-03-11 | 4,400 | 4,425 | 4,260 | 4,380 | 12,000 | 1,095 |
| 2025-03-10 | 4,510 | 4,510 | 4,385 | 4,445 | 9,800 | 1,111.25 |
| 2025-03-07 | 4,470 | 4,515 | 4,465 | 4,505 | 9,300 | 1,126.25 |
| 2025-03-06 | 4,530 | 4,550 | 4,485 | 4,540 | 16,800 | 1,135 |
| 2025-03-05 | 4,375 | 4,545 | 4,375 | 4,510 | 18,000 | 1,127.50 |
| 2025-03-04 | 4,340 | 4,380 | 4,320 | 4,375 | 8,100 | 1,093.75 |
| 2025-03-03 | 4,345 | 4,350 | 4,290 | 4,335 | 10,300 | 1,083.75 |
| 2025-02-28 | 4,205 | 4,245 | 4,150 | 4,215 | 8,000 | 1,053.75 |
| 2025-02-27 | 4,165 | 4,205 | 4,165 | 4,205 | 5,800 | 1,051.25 |
| 2025-02-26 | 4,225 | 4,265 | 4,100 | 4,135 | 14,000 | 1,033.75 |
| 2025-02-25 | 4,295 | 4,315 | 4,240 | 4,270 | 8,500 | 1,067.50 |
| 2025-02-21 | 4,285 | 4,335 | 4,265 | 4,335 | 8,000 | 1,083.75 |
| 2025-02-20 | 4,300 | 4,340 | 4,270 | 4,275 | 7,800 | 1,068.75 |
| 2025-02-19 | 4,350 | 4,365 | 4,315 | 4,350 | 5,500 | 1,087.50 |
| 2025-02-18 | 4,335 | 4,370 | 4,335 | 4,350 | 4,100 | 1,087.50 |
| 2025-02-17 | 4,375 | 4,375 | 4,320 | 4,345 | 6,700 | 1,086.25 |
| 2025-02-14 | 4,305 | 4,385 | 4,305 | 4,330 | 8,500 | 1,082.50 |
| 2025-02-13 | 4,350 | 4,375 | 4,310 | 4,325 | 7,800 | 1,081.25 |
| 2025-02-12 | 4,205 | 4,350 | 4,205 | 4,320 | 14,300 | 1,080 |
| 2025-02-10 | 4,200 | 4,275 | 4,130 | 4,205 | 18,300 | 1,051.25 |
| 2025-02-07 | 4,205 | 4,450 | 4,100 | 4,170 | 26,100 | 1,042.50 |
| 2025-02-06 | 4,140 | 4,185 | 4,140 | 4,180 | 2,500 | 1,045 |
| 2025-02-05 | 4,120 | 4,175 | 4,090 | 4,130 | 3,900 | 1,032.50 |
| 2025-02-04 | 4,200 | 4,200 | 4,090 | 4,110 | 9,200 | 1,027.50 |
| 2025-02-03 | 4,270 | 4,290 | 4,105 | 4,130 | 11,200 | 1,032.50 |
| 2025-01-31 | 4,235 | 4,275 | 4,225 | 4,275 | 9,900 | 1,068.75 |
| 2025-01-30 | 4,215 | 4,260 | 4,215 | 4,235 | 8,100 | 1,058.75 |
| 2025-01-29 | 4,215 | 4,255 | 4,205 | 4,225 | 6,800 | 1,056.25 |
| 2025-01-28 | 4,175 | 4,240 | 4,175 | 4,215 | 11,800 | 1,053.75 |
| 2025-01-27 | 4,185 | 4,220 | 4,160 | 4,175 | 12,400 | 1,043.75 |
| 2025-01-24 | 4,100 | 4,170 | 4,100 | 4,135 | 10,900 | 1,033.75 |
| 2025-01-23 | 4,120 | 4,125 | 4,080 | 4,080 | 6,400 | 1,020 |
| 2025-01-22 | 4,085 | 4,125 | 4,080 | 4,120 | 7,200 | 1,030 |
| 2025-01-21 | 4,070 | 4,105 | 4,030 | 4,085 | 12,800 | 1,021.25 |
| 2025-01-20 | 4,010 | 4,085 | 4,010 | 4,060 | 6,800 | 1,015 |
| 2025-01-17 | 4,040 | 4,040 | 3,950 | 4,010 | 13,100 | 1,002.50 |
| 2025-01-16 | 4,030 | 4,060 | 3,990 | 4,040 | 13,100 | 1,010 |
| 2025-01-15 | 4,015 | 4,045 | 3,990 | 3,990 | 6,700 | 997.50 |
| 2025-01-14 | 4,040 | 4,040 | 3,950 | 3,980 | 12,200 | 995 |
| 2025-01-10 | 4,110 | 4,160 | 4,050 | 4,060 | 13,400 | 1,015 |
| 2025-01-09 | 4,080 | 4,130 | 4,055 | 4,105 | 16,400 | 1,026.25 |
| 2025-01-08 | 4,130 | 4,145 | 4,060 | 4,080 | 15,100 | 1,020 |
| 2025-01-07 | 4,105 | 4,160 | 4,100 | 4,120 | 19,200 | 1,030 |
| 2025-01-06 | 4,045 | 4,095 | 4,025 | 4,070 | 11,500 | 1,017.50 |
分割・併合履歴 ： [2025-03-28]1株→4株 [2017-09-27]1株→0.1株