7914 共同印刷(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-2835836535535563,0003,550
1984-12-27358360355355101,0003,550
1984-12-26355360355357116,0003,570
1984-12-25359360355355127,0003,550
1984-12-2436036035835855,0003,580
1984-12-2236436736036797,0003,670
1984-12-21365365355355106,0003,550
1984-12-20364365353360173,0003,600
1984-12-19369369360365188,0003,650
1984-12-18367370365365122,0003,650
1984-12-17370375365365299,0003,650
1984-12-15379379370370224,0003,700
1984-12-14387389380380400,0003,800
1984-12-134004043823821,082,0003,820
1984-12-123994143953955,015,0003,950
1984-12-11369384363383990,0003,830
1984-12-10370370360360463,0003,600
1984-12-07352363352362415,0003,620
1984-12-0635035034835099,0003,500
1984-12-0535135134134162,0003,410
1984-12-0434434533633699,0003,360
1984-12-03350350342349117,0003,490
1984-12-01325340321340252,0003,400
1984-11-30326329325329145,0003,290
1984-11-29325330325325156,0003,250
1984-11-2833033133033035,0003,300
1984-11-2733133133033126,0003,310
1984-11-2633333433233352,0003,330
1984-11-2433533533433419,0003,340
1984-11-22335335333333120,0003,330
1984-11-2133533533333361,0003,330
1984-11-20335336333335111,0003,350
1984-11-1934134133934076,0003,400
1984-11-1734134134134110,0003,410
1984-11-1634334434034367,0003,430
1984-11-1534334434334415,0003,440
1984-11-1434534534334328,0003,430
1984-11-1334035334034270,0003,420
1984-11-1233534033334092,0003,400
1984-11-0933133533133564,0003,350
1984-11-08333335333335100,0003,350
1984-11-07338343333333111,0003,330
1984-11-06356356346346214,0003,460
1984-11-0536136135635632,0003,560
1984-11-02357361350359114,0003,590
1984-11-01361361345353129,0003,530
1984-10-31361361355355150,0003,550
1984-10-30355368355363470,0003,630
1984-10-2934735434735396,0003,530
1984-10-2734234434134243,0003,420
1984-10-26340345340341132,0003,410
1984-10-25340340335340129,0003,400
1984-10-24343343336340211,0003,400
1984-10-23346346340343111,0003,430
1984-10-2235035034634626,0003,460
1984-10-2034535034534534,0003,450
1984-10-19342355342345125,0003,450
1984-10-1833534633534088,0003,400
1984-10-1733533633333576,0003,350
1984-10-1633633633533548,0003,350
1984-10-1533333933333528,0003,350
1984-10-12339340331332166,0003,320
1984-10-1134034533934045,0003,400
1984-10-0933634933634966,0003,490
1984-10-0834134133533595,0003,350
1984-10-06352354345346154,0003,460
1984-10-05338358335355249,0003,550
1984-10-04325335325333102,0003,330
1984-10-0331132031132071,0003,200
1984-10-02325325311311177,0003,110
1984-10-01331331323323145,0003,230
1984-09-2933033032132659,0003,260
1984-09-2832333032332536,0003,250
1984-09-2732132632132369,0003,230
1984-09-26321325320321105,0003,210
1984-09-2532432532132158,0003,210
1984-09-2232132332132145,0003,210
1984-09-21326336321321111,0003,210
1984-09-2033533533033179,0003,310
1984-09-1934034033533874,0003,380
1984-09-1834234533834547,0003,450
1984-09-17340345336342118,0003,420
1984-09-14343343335335128,0003,350
1984-09-1334134334034063,0003,400
1984-09-12341349340341234,0003,410
1984-09-1134534934034295,0003,420
1984-09-1035135535035087,0003,500
1984-09-07352355351352123,0003,520
1984-09-06352353351353174,0003,530
1984-09-05357358352352148,0003,520
1984-09-04355369354361133,0003,610
1984-09-03351365351353195,0003,530
1984-09-01357362351352148,0003,520
1984-08-31370372362362270,0003,620
1984-08-30368373365365316,0003,650
1984-08-293943943653651,181,0003,650
1984-08-283703963663951,145,0003,950
1984-08-27371371361370389,0003,700
1984-08-25372375363371754,0003,710
1984-08-243974063653873,440,0003,870
1984-08-233904103903976,106,0003,970
1984-08-223183323153301,169,0003,300
1984-08-21319319315315181,0003,150
1984-08-20320320315320313,0003,200
1984-08-18319320315320436,0003,200
1984-08-17288315288310183,0003,100
1984-08-1628428728328444,0002,840
1984-08-1528829028228436,0002,840
1984-08-1429529529029166,0002,910
1984-08-1330030029729714,0002,970
1984-08-1029930029629646,0002,960
1984-08-0928830128829460,0002,940
1984-08-0829029028528735,0002,870
1984-08-0729029229029229,0002,920
1984-08-0629129129029020,0002,900
1984-08-0429030129030143,0003,010
1984-08-0330130129629638,0002,960
1984-08-0230230929529580,0002,950
1984-08-01300306295300120,0003,000
1984-07-3130130530030163,0003,010
1984-07-30315317301301388,0003,010
1984-07-28312325310320882,0003,200
1984-07-27308308291297799,0002,970
1984-07-2627327327327312,0002,730
1984-07-2527127227127221,0002,720
1984-07-2427127127027111,0002,710
1984-07-2328028027027144,0002,710
1984-07-2127627827627829,0002,780
1984-07-2028028028028010,0002,800
1984-07-1927027027027035,0002,700
1984-07-1826627026627035,0002,700
1984-07-17268268266267151,0002,670
1984-07-1627027027027014,0002,700
1984-07-13272272268268133,0002,680
1984-07-12280280272273273,0002,730
1984-07-11281281277278200,0002,780
1984-07-1028228328128275,0002,820
1984-07-0928728728228234,0002,820
1984-07-0728628728628737,0002,870
1984-07-0628528728528574,0002,850
1984-07-05289292281282307,0002,820
1984-07-04280300280291139,0002,910
1984-07-032812812812811,0002,810
1984-07-0228428428028135,0002,810
1984-06-3028528528428513,0002,850
1984-06-2928428428328418,0002,840
1984-06-2828428428228217,0002,820
1984-06-2728228228028237,0002,820
1984-06-2628228428228414,0002,840
1984-06-2528228428228210,0002,820
1984-06-232822822822829,0002,820
1984-06-222802852802858,0002,850
1984-06-2128528528028025,0002,800
1984-06-2028028028028025,0002,800
1984-06-1928328328028042,0002,800
1984-06-182832832832835,0002,830
1984-06-162822832822838,0002,830
1984-06-1528328328328311,0002,830
1984-06-1428628628528541,0002,850
1984-06-1329029028528615,0002,860
1984-06-1229029028528515,0002,850
1984-06-1128629128629113,0002,910
1984-06-0828528628528534,0002,850
1984-06-0728529028528616,0002,860
1984-06-0628529028528533,0002,850
1984-06-0528628628528613,0002,860
1984-06-042872872852859,0002,850
1984-06-0228428528428517,0002,850
1984-06-0128828828528761,0002,870
1984-05-31294295289289101,0002,890
1984-05-3029329429329314,0002,930
1984-05-2929429429329322,0002,930
1984-05-282932932932933,0002,930
1984-05-262982982922926,0002,920
1984-05-252992992992996,0002,990
1984-05-2429229329229215,0002,920
1984-05-2329329329129126,0002,910
1984-05-2229229329229321,0002,930
1984-05-2129229429229223,0002,920
1984-05-1929129329129231,0002,920
1984-05-1830030029129165,0002,910
1984-05-1729830029629679,0002,960
1984-05-1629930229930212,0003,020
1984-05-1529929929829830,0002,980
1984-05-1430130329629964,0002,990
1984-05-11305310301303110,0003,030
1984-05-1031231230630754,0003,070
1984-05-0931331331031024,0003,100
1984-05-0832132130331069,0003,100
1984-05-0732632632032072,0003,200
1984-05-04325330321321272,0003,210
1984-05-02320325320325167,0003,250
1984-05-01327327320325155,0003,250
1984-04-28327330318322264,0003,220
1984-04-27305332303322486,0003,220
1984-04-2630930930330371,0003,030
1984-04-25305309302305125,0003,050
1984-04-2431031030830820,0003,080
1984-04-2331031030530658,0003,060
1984-04-2131131130531059,0003,100
1984-04-20310312305312111,0003,120
1984-04-1931331331031042,0003,100
1984-04-1831331331031023,0003,100
1984-04-17314315312313122,0003,130
1984-04-16309313306313173,0003,130
1984-04-1330230730130139,0003,010
1984-04-1230830930030159,0003,010
1984-04-1130931030531085,0003,100
1984-04-1030431030430572,0003,050
1984-04-0930530530530512,0003,050
1984-04-0729530029530036,0003,000
1984-04-0629429929229587,0002,950
1984-04-0529829829729717,0002,970
1984-04-0429229729029728,0002,970
1984-04-0330030029529736,0002,970
1984-04-0231331430030571,0003,050
1984-03-3130931030831032,0003,100
1984-03-3030331030330775,0003,070
1984-03-29298305296300125,0003,000
1984-03-2828830028530092,0003,000
1984-03-2728728728628650,0002,860
1984-03-2628628728528753,0002,870
1984-03-2428828828628649,0002,860
1984-03-2329029128828895,0002,880
1984-03-22292292291292166,0002,920
1984-03-2129229529129454,0002,940
1984-03-19300300291291132,0002,910
1984-03-1730330329329538,0002,950
1984-03-1630130530130224,0003,020
1984-03-1529930529930336,0003,030
1984-03-1429829829729822,0002,980
1984-03-1329829929529515,0002,950
1984-03-1229829929529910,0002,990
1984-03-0929630029530043,0003,000
1984-03-08299300293293121,0002,930
1984-03-0730230229629930,0002,990
1984-03-0629730529730242,0003,020
1984-03-0529929929729717,0002,970
1984-03-0329530029529830,0002,980
1984-03-0229630229629726,0002,970
1984-03-0129830029529697,0002,960
1984-02-2930830829829853,0002,980
1984-02-2830331030131017,0003,100
1984-02-2730030230030219,0003,020
1984-02-2530530529529658,0002,960
1984-02-2431131129530565,0003,050
1984-02-2331731730030141,0003,010
1984-02-2231031530531550,0003,150
1984-02-2130030930030553,0003,050
1984-02-2031832031531559,0003,150
1984-02-1831531831531871,0003,180
1984-02-17319333316325767,0003,250
1984-02-16293315292315200,0003,150
1984-02-1529529529329315,0002,930
1984-02-1429530029229530,0002,950
1984-02-1329530029529628,0002,960
1984-02-1030130329530039,0003,000
1984-02-0930230529930033,0003,000
1984-02-0829330029330026,0003,000
1984-02-0730030029129158,0002,910
1984-02-0629530029529529,0002,950
1984-02-0429529529229554,0002,950
1984-02-03298298290290120,0002,900
1984-02-0230230229829892,0002,980
1984-02-0130530530230267,0003,020
1984-01-3130930930330595,0003,050
1984-01-30314314310310144,0003,100
1984-01-2831531531231240,0003,120
1984-01-2731331631331543,0003,150
1984-01-2631231531231262,0003,120
1984-01-2531531531131286,0003,120
1984-01-2431331531231582,0003,150
1984-01-23311318310312104,0003,120
1984-01-2132332331131179,0003,110
1984-01-2032032332032082,0003,200
1984-01-19312325312320238,0003,200
1984-01-18321326312318182,0003,180
1984-01-17329329321321184,0003,210
1984-01-13328328320328331,0003,280
1984-01-12335335321328737,0003,280
1984-01-113253383253332,052,0003,330
1984-01-10319320315320573,0003,200
1984-01-09321321311311412,0003,110
1984-01-07320322313320886,0003,200
1984-01-063233233123161,201,0003,160
1984-01-052853302853242,823,0003,240
1984-01-0428028427628186,0002,810

分割・併合履歴 : [2017-09-27]1株→0.1株