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
1983-12-28	279	279	277	279	53,000	2,790
1983-12-27	276	279	275	275	81,000	2,750
1983-12-26	272	276	272	275	27,000	2,750
1983-12-24	274	275	271	275	26,000	2,750
1983-12-23	275	275	274	275	26,000	2,750
1983-12-22	280	280	270	270	66,000	2,700
1983-12-21	280	281	278	278	134,000	2,780
1983-12-20	277	280	275	280	93,000	2,800
1983-12-19	271	276	271	276	51,000	2,760
1983-12-17	278	278	276	276	44,000	2,760
1983-12-16	275	278	275	277	37,000	2,770
1983-12-15	272	279	271	279	41,000	2,790
1983-12-14	274	274	271	271	20,000	2,710
1983-12-13	279	280	270	271	77,000	2,710
1983-12-12	279	280	278	280	184,000	2,800
1983-12-09	283	283	278	278	244,000	2,780
1983-12-08	280	283	278	282	579,000	2,820
1983-12-07	269	280	269	280	352,000	2,800
1983-12-06	273	273	268	270	113,000	2,700
1983-12-05	278	278	272	273	229,000	2,730
1983-12-03	261	265	261	263	20,000	2,630
1983-12-02	260	263	260	261	47,000	2,610
1983-12-01	260	263	259	260	38,000	2,600
1983-11-30	260	260	259	259	14,000	2,590
1983-11-29	260	260	260	260	31,000	2,600
1983-11-28	265	265	260	260	47,000	2,600
1983-11-26	262	265	262	264	32,000	2,640
1983-11-25	270	270	259	259	55,000	2,590
1983-11-24	266	271	266	269	99,000	2,690
1983-11-22	268	269	266	266	51,000	2,660
1983-11-21	269	269	266	268	48,000	2,680
1983-11-19	263	269	263	269	31,000	2,690
1983-11-18	261	262	259	262	41,000	2,620
1983-11-17	260	262	258	258	46,000	2,580
1983-11-16	259	260	256	259	65,000	2,590
1983-11-15	257	259	256	259	22,000	2,590
1983-11-14	258	259	256	257	40,000	2,570
1983-11-11	257	260	256	260	45,000	2,600
1983-11-10	259	259	259	259	21,000	2,590
1983-11-09	257	260	257	259	21,000	2,590
1983-11-08	259	259	258	259	19,000	2,590
1983-11-07	261	261	257	257	25,000	2,570
1983-11-05	261	261	258	258	29,000	2,580
1983-11-04	262	262	260	260	34,000	2,600
1983-11-02	264	264	261	261	14,000	2,610
1983-11-01	265	265	260	264	28,000	2,640
1983-10-31	258	260	256	260	57,000	2,600
1983-10-29	261	261	259	260	48,000	2,600
1983-10-28	264	270	260	261	67,000	2,610
1983-10-27	263	263	263	263	10,000	2,630
1983-10-26	262	267	262	263	8,000	2,630
1983-10-25	269	269	260	260	32,000	2,600
1983-10-24	274	275	270	270	83,000	2,700
1983-10-22	273	275	271	275	234,000	2,750
1983-10-21	270	273	269	270	62,000	2,700
1983-10-20	265	268	265	268	36,000	2,680
1983-10-19	269	269	265	265	120,000	2,650
1983-10-18	263	274	263	268	242,000	2,680
1983-10-17	265	266	264	265	64,000	2,650
1983-10-15	263	263	261	263	31,000	2,630
1983-10-14	265	265	261	261	38,000	2,610
1983-10-13	257	257	257	257	18,000	2,570
1983-10-12	258	258	256	256	40,000	2,560
1983-10-11	261	261	256	256	42,000	2,560
1983-10-07	263	264	257	257	72,000	2,570
1983-10-06	260	261	260	260	30,000	2,600
1983-10-05	259	261	259	260	49,000	2,600
1983-10-04	262	262	256	256	61,000	2,560
1983-10-03	265	265	261	261	113,000	2,610
1983-10-01	252	260	252	260	158,000	2,600
1983-09-30	253	253	252	252	165,000	2,520
1983-09-29	253	253	252	253	70,000	2,530
1983-09-28	253	253	252	253	43,000	2,530
1983-09-27	252	252	251	252	32,000	2,520
1983-09-26	254	254	252	252	33,000	2,520
1983-09-24	251	251	251	251	11,000	2,510
1983-09-22	252	252	250	252	14,000	2,520
1983-09-21	250	250	250	250	49,000	2,500
1983-09-20	251	251	250	250	34,000	2,500
1983-09-19	252	252	250	250	13,000	2,500
1983-09-17	253	253	253	253	11,000	2,530
1983-09-14	251	251	251	251	37,000	2,510
1983-09-13	255	255	251	251	18,000	2,510
1983-09-12	256	260	256	256	18,000	2,560
1983-09-09	257	257	257	257	1,000	2,570
1983-09-08	258	259	256	256	16,000	2,560
1983-09-07	261	261	255	258	28,000	2,580
1983-09-06	261	261	258	261	40,000	2,610
1983-09-05	266	266	260	261	32,000	2,610
1983-09-03	253	264	253	264	44,000	2,640
1983-09-02	259	259	252	252	47,000	2,520
1983-09-01	260	263	259	259	15,000	2,590
1983-08-31	265	266	263	263	85,000	2,630
1983-08-30	266	268	265	265	206,000	2,650
1983-08-29	259	265	259	265	128,000	2,650
1983-08-27	255	258	254	258	34,000	2,580
1983-08-26	250	257	250	256	24,000	2,560
1983-08-25	254	255	250	250	34,000	2,500
1983-08-24	255	255	255	255	4,000	2,550
1983-08-23	258	258	254	254	38,000	2,540
1983-08-22	259	259	257	259	23,000	2,590
1983-08-20	258	259	255	258	39,000	2,580
1983-08-19	259	260	255	258	56,000	2,580
1983-08-18	247	250	247	249	28,000	2,490
1983-08-17	249	249	248	248	33,000	2,480
1983-08-16	251	252	249	249	32,000	2,490
1983-08-15	251	251	250	250	10,000	2,500
1983-08-12	255	255	250	250	22,000	2,500
1983-08-11	255	255	255	255	16,000	2,550
1983-08-10	251	251	249	249	29,000	2,490
1983-08-09	255	255	250	250	37,000	2,500
1983-08-08	259	259	255	255	10,000	2,550
1983-08-06	256	259	255	259	9,000	2,590
1983-08-05	256	259	255	255	59,000	2,550
1983-08-04	255	259	255	256	23,000	2,560
1983-08-03	254	255	253	253	30,000	2,530
1983-08-02	251	254	251	252	35,000	2,520
1983-08-01	253	254	251	251	77,000	2,510
1983-07-30	253	257	253	255	35,000	2,550
1983-07-29	252	255	252	253	95,000	2,530
1983-07-28	251	253	251	253	68,000	2,530
1983-07-27	253	253	251	251	23,000	2,510
1983-07-26	252	258	252	253	9,000	2,530
1983-07-25	256	259	250	250	55,000	2,500
1983-07-23	255	255	255	255	11,000	2,550
1983-07-22	256	256	253	253	8,000	2,530
1983-07-21	253	255	253	255	36,000	2,550
1983-07-20	250	253	250	253	41,000	2,530
1983-07-19	250	250	250	250	21,000	2,500
1983-07-18	251	251	250	250	2,000	2,500
1983-07-15	253	253	250	250	13,000	2,500
1983-07-14	250	254	250	250	38,000	2,500
1983-07-13	251	251	251	251	11,000	2,510
1983-07-12	251	254	250	250	30,000	2,500
1983-07-11	258	258	253	253	9,000	2,530
1983-07-09	256	257	256	257	17,000	2,570
1983-07-08	254	260	254	260	27,000	2,600
1983-07-07	248	250	245	250	105,000	2,500
1983-07-06	251	252	250	252	25,000	2,520
1983-07-05	252	253	250	250	25,000	2,500
1983-07-04	253	253	252	252	51,000	2,520
1983-07-02	252	252	252	252	19,000	2,520
1983-07-01	251	252	251	252	24,000	2,520
1983-06-30	252	253	248	248	61,000	2,480
1983-06-29	254	254	252	252	30,000	2,520
1983-06-28	254	255	252	252	89,000	2,520
1983-06-27	249	255	248	252	7,000	2,520
1983-06-25	247	247	247	247	5,000	2,470
1983-06-24	252	252	245	245	170,000	2,450
1983-06-23	252	252	251	252	17,000	2,520
1983-06-22	247	251	247	251	35,000	2,510
1983-06-21	250	250	245	245	13,000	2,450
1983-06-20	246	249	244	244	33,000	2,440
1983-06-17	248	249	244	245	114,000	2,450
1983-06-16	246	253	246	250	22,000	2,500
1983-06-15	246	246	246	246	7,000	2,460
1983-06-14	247	248	246	246	65,000	2,460
1983-06-13	250	250	248	248	41,000	2,480
1983-06-11	253	253	249	249	16,000	2,490
1983-06-10	250	250	249	250	26,000	2,500
1983-06-09	251	252	250	250	8,000	2,500
1983-06-08	252	252	252	252	4,000	2,520
1983-06-07	250	252	249	252	27,000	2,520
1983-06-06	250	254	249	254	16,000	2,540
1983-06-04	250	250	250	250	24,000	2,500
1983-06-03	253	254	250	250	26,000	2,500
1983-06-02	254	254	252	252	19,000	2,520
1983-06-01	253	253	252	252	34,000	2,520
1983-05-31	257	258	253	253	27,000	2,530
1983-05-30	255	258	254	258	82,000	2,580
1983-05-28	255	255	255	255	21,000	2,550
1983-05-27	254	255	254	254	24,000	2,540
1983-05-26	259	260	252	252	137,000	2,520
1983-05-25	261	261	256	260	96,000	2,600
1983-05-24	261	266	261	264	8,000	2,640
1983-05-23	268	268	260	260	14,000	2,600
1983-05-20	263	264	260	260	36,000	2,600
1983-05-19	264	264	264	264	21,000	2,640
1983-05-18	269	269	263	263	65,000	2,630
1983-05-17	264	269	264	264	18,000	2,640
1983-05-16	264	265	264	264	35,000	2,640
1983-05-14	267	267	263	263	28,000	2,630
1983-05-13	267	268	263	265	19,000	2,650
1983-05-12	265	265	263	263	33,000	2,630
1983-05-11	270	270	265	265	48,000	2,650
1983-05-10	269	269	265	267	31,000	2,670
1983-05-09	261	264	261	263	29,000	2,630
1983-05-07	265	265	264	264	16,000	2,640
1983-05-06	269	269	264	264	10,000	2,640
1983-05-04	266	266	262	265	47,000	2,650
1983-05-02	268	269	268	268	41,000	2,680
1983-04-30	276	276	276	276	20,000	2,760
1983-04-28	277	279	271	276	105,000	2,760
1983-04-27	272	279	268	279	90,000	2,790
1983-04-26	270	270	266	266	33,000	2,660
1983-04-25	266	267	263	264	43,000	2,640
1983-04-23	266	266	266	266	18,000	2,660
1983-04-22	268	270	266	266	48,000	2,660
1983-04-21	271	271	267	269	49,000	2,690
1983-04-20	272	272	270	270	34,000	2,700
1983-04-19	271	271	270	270	52,000	2,700
1983-04-18	269	270	268	270	27,000	2,700
1983-04-15	268	273	268	268	30,000	2,680
1983-04-14	271	272	267	268	39,000	2,680
1983-04-13	274	274	270	270	21,000	2,700
1983-04-12	273	275	272	275	54,000	2,750
1983-04-11	278	280	272	272	110,000	2,720
1983-04-09	273	278	273	273	25,000	2,730
1983-04-08	277	279	273	273	63,000	2,730
1983-04-07	279	279	271	273	42,000	2,730
1983-04-06	278	282	276	280	192,000	2,800
1983-04-05	284	284	276	277	285,000	2,770
1983-04-04	278	282	278	281	322,000	2,810
1983-04-02	285	285	276	280	295,000	2,800
1983-04-01	270	284	265	284	876,000	2,840
1983-03-31	268	270	265	270	37,000	2,700
1983-03-30	264	269	264	264	27,000	2,640
1983-03-29	269	270	269	269	44,000	2,690
1983-03-28	260	270	260	270	54,000	2,700
1983-03-26	260	265	258	258	32,000	2,580
1983-03-24	265	269	258	258	69,000	2,580
1983-03-23	265	268	265	268	25,000	2,680
1983-03-22	269	269	265	265	35,000	2,650
1983-03-18	264	265	259	260	103,000	2,600
1983-03-17	259	260	258	260	36,000	2,600
1983-03-16	257	260	257	260	72,000	2,600
1983-03-15	260	260	253	255	771,000	2,550
1983-03-14	257	257	252	255	725,000	2,550
1983-03-12	255	256	252	252	32,000	2,520
1983-03-11	254	255	250	255	63,000	2,550
1983-03-10	255	255	255	255	7,000	2,550
1983-03-09	256	256	254	254	7,000	2,540
1983-03-08	260	265	254	254	10,000	2,540
1983-03-07	256	256	256	256	1,000	2,560
1983-03-05	264	265	253	253	45,000	2,530
1983-03-04	258	260	257	260	42,000	2,600
1983-03-03	258	260	258	260	9,000	2,600
1983-03-02	265	265	261	262	43,000	2,620
1983-03-01	264	265	260	261	54,000	2,610
1983-02-28	268	268	260	261	95,000	2,610
1983-02-26	267	272	266	269	284,000	2,690
1983-02-25	253	270	253	269	165,000	2,690
1983-02-24	246	253	246	253	12,000	2,530
1983-02-23	257	257	245	245	77,000	2,450
1983-02-22	254	254	253	253	19,000	2,530
1983-02-21	253	256	253	253	41,000	2,530
1983-02-18	253	259	253	253	77,000	2,530
1983-02-17	252	253	252	253	27,000	2,530
1983-02-16	256	257	256	257	46,000	2,570
1983-02-15	261	261	256	256	75,000	2,560
1983-02-14	265	265	258	260	25,000	2,600
1983-02-12	259	268	257	267	116,000	2,670
1983-02-10	262	265	255	255	219,000	2,550
1983-02-09	253	255	248	248	52,000	2,480
1983-02-08	252	258	251	258	15,000	2,580
1983-02-07	258	259	250	250	79,000	2,500
1983-02-05	260	261	256	260	33,000	2,600
1983-02-04	260	265	254	261	95,000	2,610
1983-02-03	259	264	252	255	142,000	2,550
1983-02-02	276	277	264	264	698,000	2,640
1983-02-01	265	275	263	271	986,000	2,710
1983-01-31	264	273	255	262	670,000	2,620
1983-01-29	254	267	254	262	490,000	2,620
1983-01-28	243	252	242	252	170,000	2,520
1983-01-27	242	243	241	241	30,000	2,410
1983-01-26	248	248	241	241	39,000	2,410
1983-01-25	250	250	245	248	78,000	2,480
1983-01-24	243	250	243	250	50,000	2,500
1983-01-22	245	245	243	243	39,000	2,430
1983-01-21	239	245	239	243	28,000	2,430
1983-01-20	240	240	238	239	42,000	2,390
1983-01-19	241	241	238	238	39,000	2,380
1983-01-18	245	245	241	242	58,000	2,420
1983-01-17	249	249	246	246	20,000	2,460
1983-01-14	237	245	237	245	100,000	2,450
1983-01-13	243	243	240	240	91,000	2,400
1983-01-12	243	245	241	241	84,000	2,410
1983-01-11	243	243	241	243	51,000	2,430
1983-01-10	248	248	243	243	47,000	2,430
1983-01-08	243	248	243	244	58,000	2,440
1983-01-07	245	245	241	244	78,000	2,440
1983-01-06	243	244	236	236	106,000	2,360
1983-01-05	254	254	242	244	303,000	2,440
1983-01-04	257	258	250	257	668,000	2,570

分割・併合履歴： [2017-09-27]1株→0.1株