7914 共同印刷(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-2827927927727953,000697.50
1983-12-2727627927527581,000687.50
1983-12-2627227627227527,000687.50
1983-12-2427427527127526,000687.50
1983-12-2327527527427526,000687.50
1983-12-2228028027027066,000675
1983-12-21280281278278134,000695
1983-12-2027728027528093,000700
1983-12-1927127627127651,000690
1983-12-1727827827627644,000690
1983-12-1627527827527737,000692.50
1983-12-1527227927127941,000697.50
1983-12-1427427427127120,000677.50
1983-12-1327928027027177,000677.50
1983-12-12279280278280184,000700
1983-12-09283283278278244,000695
1983-12-08280283278282579,000705
1983-12-07269280269280352,000700
1983-12-06273273268270113,000675
1983-12-05278278272273229,000682.50
1983-12-0326126526126320,000657.50
1983-12-0226026326026147,000652.50
1983-12-0126026325926038,000650
1983-11-3026026025925914,000647.50
1983-11-2926026026026031,000650
1983-11-2826526526026047,000650
1983-11-2626226526226432,000660
1983-11-2527027025925955,000647.50
1983-11-2426627126626999,000672.50
1983-11-2226826926626651,000665
1983-11-2126926926626848,000670
1983-11-1926326926326931,000672.50
1983-11-1826126225926241,000655
1983-11-1726026225825846,000645
1983-11-1625926025625965,000647.50
1983-11-1525725925625922,000647.50
1983-11-1425825925625740,000642.50
1983-11-1125726025626045,000650
1983-11-1025925925925921,000647.50
1983-11-0925726025725921,000647.50
1983-11-0825925925825919,000647.50
1983-11-0726126125725725,000642.50
1983-11-0526126125825829,000645
1983-11-0426226226026034,000650
1983-11-0226426426126114,000652.50
1983-11-0126526526026428,000660
1983-10-3125826025626057,000650
1983-10-2926126125926048,000650
1983-10-2826427026026167,000652.50
1983-10-2726326326326310,000657.50
1983-10-262622672622638,000657.50
1983-10-2526926926026032,000650
1983-10-2427427527027083,000675
1983-10-22273275271275234,000687.50
1983-10-2127027326927062,000675
1983-10-2026526826526836,000670
1983-10-19269269265265120,000662.50
1983-10-18263274263268242,000670
1983-10-1726526626426564,000662.50
1983-10-1526326326126331,000657.50
1983-10-1426526526126138,000652.50
1983-10-1325725725725718,000642.50
1983-10-1225825825625640,000640
1983-10-1126126125625642,000640
1983-10-0726326425725772,000642.50
1983-10-0626026126026030,000650
1983-10-0525926125926049,000650
1983-10-0426226225625661,000640
1983-10-03265265261261113,000652.50
1983-10-01252260252260158,000650
1983-09-30253253252252165,000630
1983-09-2925325325225370,000632.50
1983-09-2825325325225343,000632.50
1983-09-2725225225125232,000630
1983-09-2625425425225233,000630
1983-09-2425125125125111,000627.50
1983-09-2225225225025214,000630
1983-09-2125025025025049,000625
1983-09-2025125125025034,000625
1983-09-1925225225025013,000625
1983-09-1725325325325311,000632.50
1983-09-1425125125125137,000627.50
1983-09-1325525525125118,000627.50
1983-09-1225626025625618,000640
1983-09-092572572572571,000642.50
1983-09-0825825925625616,000640
1983-09-0726126125525828,000645
1983-09-0626126125826140,000652.50
1983-09-0526626626026132,000652.50
1983-09-0325326425326444,000660
1983-09-0225925925225247,000630
1983-09-0126026325925915,000647.50
1983-08-3126526626326385,000657.50
1983-08-30266268265265206,000662.50
1983-08-29259265259265128,000662.50
1983-08-2725525825425834,000645
1983-08-2625025725025624,000640
1983-08-2525425525025034,000625
1983-08-242552552552554,000637.50
1983-08-2325825825425438,000635
1983-08-2225925925725923,000647.50
1983-08-2025825925525839,000645
1983-08-1925926025525856,000645
1983-08-1824725024724928,000622.50
1983-08-1724924924824833,000620
1983-08-1625125224924932,000622.50
1983-08-1525125125025010,000625
1983-08-1225525525025022,000625
1983-08-1125525525525516,000637.50
1983-08-1025125124924929,000622.50
1983-08-0925525525025037,000625
1983-08-0825925925525510,000637.50
1983-08-062562592552599,000647.50
1983-08-0525625925525559,000637.50
1983-08-0425525925525623,000640
1983-08-0325425525325330,000632.50
1983-08-0225125425125235,000630
1983-08-0125325425125177,000627.50
1983-07-3025325725325535,000637.50
1983-07-2925225525225395,000632.50
1983-07-2825125325125368,000632.50
1983-07-2725325325125123,000627.50
1983-07-262522582522539,000632.50
1983-07-2525625925025055,000625
1983-07-2325525525525511,000637.50
1983-07-222562562532538,000632.50
1983-07-2125325525325536,000637.50
1983-07-2025025325025341,000632.50
1983-07-1925025025025021,000625
1983-07-182512512502502,000625
1983-07-1525325325025013,000625
1983-07-1425025425025038,000625
1983-07-1325125125125111,000627.50
1983-07-1225125425025030,000625
1983-07-112582582532539,000632.50
1983-07-0925625725625717,000642.50
1983-07-0825426025426027,000650
1983-07-07248250245250105,000625
1983-07-0625125225025225,000630
1983-07-0525225325025025,000625
1983-07-0425325325225251,000630
1983-07-0225225225225219,000630
1983-07-0125125225125224,000630
1983-06-3025225324824861,000620
1983-06-2925425425225230,000630
1983-06-2825425525225289,000630
1983-06-272492552482527,000630
1983-06-252472472472475,000617.50
1983-06-24252252245245170,000612.50
1983-06-2325225225125217,000630
1983-06-2224725124725135,000627.50
1983-06-2125025024524513,000612.50
1983-06-2024624924424433,000610
1983-06-17248249244245114,000612.50
1983-06-1624625324625022,000625
1983-06-152462462462467,000615
1983-06-1424724824624665,000615
1983-06-1325025024824841,000620
1983-06-1125325324924916,000622.50
1983-06-1025025024925026,000625
1983-06-092512522502508,000625
1983-06-082522522522524,000630
1983-06-0725025224925227,000630
1983-06-0625025424925416,000635
1983-06-0425025025025024,000625
1983-06-0325325425025026,000625
1983-06-0225425425225219,000630
1983-06-0125325325225234,000630
1983-05-3125725825325327,000632.50
1983-05-3025525825425882,000645
1983-05-2825525525525521,000637.50
1983-05-2725425525425424,000635
1983-05-26259260252252137,000630
1983-05-2526126125626096,000650
1983-05-242612662612648,000660
1983-05-2326826826026014,000650
1983-05-2026326426026036,000650
1983-05-1926426426426421,000660
1983-05-1826926926326365,000657.50
1983-05-1726426926426418,000660
1983-05-1626426526426435,000660
1983-05-1426726726326328,000657.50
1983-05-1326726826326519,000662.50
1983-05-1226526526326333,000657.50
1983-05-1127027026526548,000662.50
1983-05-1026926926526731,000667.50
1983-05-0926126426126329,000657.50
1983-05-0726526526426416,000660
1983-05-0626926926426410,000660
1983-05-0426626626226547,000662.50
1983-05-0226826926826841,000670
1983-04-3027627627627620,000690
1983-04-28277279271276105,000690
1983-04-2727227926827990,000697.50
1983-04-2627027026626633,000665
1983-04-2526626726326443,000660
1983-04-2326626626626618,000665
1983-04-2226827026626648,000665
1983-04-2127127126726949,000672.50
1983-04-2027227227027034,000675
1983-04-1927127127027052,000675
1983-04-1826927026827027,000675
1983-04-1526827326826830,000670
1983-04-1427127226726839,000670
1983-04-1327427427027021,000675
1983-04-1227327527227554,000687.50
1983-04-11278280272272110,000680
1983-04-0927327827327325,000682.50
1983-04-0827727927327363,000682.50
1983-04-0727927927127342,000682.50
1983-04-06278282276280192,000700
1983-04-05284284276277285,000692.50
1983-04-04278282278281322,000702.50
1983-04-02285285276280295,000700
1983-04-01270284265284876,000710
1983-03-3126827026527037,000675
1983-03-3026426926426427,000660
1983-03-2926927026926944,000672.50
1983-03-2826027026027054,000675
1983-03-2626026525825832,000645
1983-03-2426526925825869,000645
1983-03-2326526826526825,000670
1983-03-2226926926526535,000662.50
1983-03-18264265259260103,000650
1983-03-1725926025826036,000650
1983-03-1625726025726072,000650
1983-03-15260260253255771,000637.50
1983-03-14257257252255725,000637.50
1983-03-1225525625225232,000630
1983-03-1125425525025563,000637.50
1983-03-102552552552557,000637.50
1983-03-092562562542547,000635
1983-03-0826026525425410,000635
1983-03-072562562562561,000640
1983-03-0526426525325345,000632.50
1983-03-0425826025726042,000650
1983-03-032582602582609,000650
1983-03-0226526526126243,000655
1983-03-0126426526026154,000652.50
1983-02-2826826826026195,000652.50
1983-02-26267272266269284,000672.50
1983-02-25253270253269165,000672.50
1983-02-2424625324625312,000632.50
1983-02-2325725724524577,000612.50
1983-02-2225425425325319,000632.50
1983-02-2125325625325341,000632.50
1983-02-1825325925325377,000632.50
1983-02-1725225325225327,000632.50
1983-02-1625625725625746,000642.50
1983-02-1526126125625675,000640
1983-02-1426526525826025,000650
1983-02-12259268257267116,000667.50
1983-02-10262265255255219,000637.50
1983-02-0925325524824852,000620
1983-02-0825225825125815,000645
1983-02-0725825925025079,000625
1983-02-0526026125626033,000650
1983-02-0426026525426195,000652.50
1983-02-03259264252255142,000637.50
1983-02-02276277264264698,000660
1983-02-01265275263271986,000677.50
1983-01-31264273255262670,000655
1983-01-29254267254262490,000655
1983-01-28243252242252170,000630
1983-01-2724224324124130,000602.50
1983-01-2624824824124139,000602.50
1983-01-2525025024524878,000620
1983-01-2424325024325050,000625
1983-01-2224524524324339,000607.50
1983-01-2123924523924328,000607.50
1983-01-2024024023823942,000597.50
1983-01-1924124123823839,000595
1983-01-1824524524124258,000605
1983-01-1724924924624620,000615
1983-01-14237245237245100,000612.50
1983-01-1324324324024091,000600
1983-01-1224324524124184,000602.50
1983-01-1124324324124351,000607.50
1983-01-1024824824324347,000607.50
1983-01-0824324824324458,000610
1983-01-0724524524124478,000610
1983-01-06243244236236106,000590
1983-01-05254254242244303,000610
1983-01-04257258250257668,000642.50

分割・併合履歴 : [2025-03-28]1株→4株 [2017-09-27]1株→0.1株