7914 共同印刷(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-2767568067267253,0006,720
1986-12-2668069067067295,0006,720
1986-12-2570070068170081,0007,000
1986-12-24676707670701145,0007,010
1986-12-2368068567568554,0006,850
1986-12-22680688675685178,0006,850
1986-12-19675680670675156,0006,750
1986-12-18688689680685126,0006,850
1986-12-17695695685687102,0006,870
1986-12-16700710697700151,0007,000
1986-12-15710711700700118,0007,000
1986-12-12688700688700110,0007,000
1986-12-11699700695695119,0006,950
1986-12-10700708695700120,0007,000
1986-12-09690700688690157,0006,900
1986-12-0869870069270075,0007,000
1986-12-06678688678688219,0006,880
1986-12-05717717695708168,0007,080
1986-12-04720720705716745,0007,160
1986-12-03711718700718135,0007,180
1986-12-0270970969570067,0007,000
1986-12-0171671870971087,0007,100
1986-11-2971571570070677,0007,060
1986-11-28710718697713704,0007,130
1986-11-27681705681700169,0007,000
1986-11-26685685675676144,0006,760
1986-11-2568569068068038,0006,800
1986-11-2268770068568583,0006,850
1986-11-2169569568568522,0006,850
1986-11-2068368568068046,0006,800
1986-11-1969569568769316,0006,930
1986-11-187007007007009,0007,000
1986-11-1768369368369374,0006,930
1986-11-1468670068370070,0007,000
1986-11-1368270068168523,0006,850
1986-11-12712712680680241,0006,800
1986-11-11675730675702290,0007,020
1986-11-1066168366167964,0006,790
1986-11-0765066065065952,0006,590
1986-11-0665966065065044,0006,500
1986-11-0566166565766040,0006,600
1986-11-046616636616632,0006,630
1986-11-0166166366066012,0006,600
1986-10-3166567065565568,0006,550
1986-10-3065566065065933,0006,590
1986-10-2966566565265232,0006,520
1986-10-2865166165165511,0006,550
1986-10-2765165365165119,0006,510
1986-10-256506706506709,0006,700
1986-10-2465065464664697,0006,460
1986-10-23641653641646115,0006,460
1986-10-2263665263563819,0006,380
1986-10-2164566063063165,0006,310
1986-10-2065165564365239,0006,520
1986-10-1765265265165174,0006,510
1986-10-1664066264066217,0006,620
1986-10-1565365363864044,0006,400
1986-10-1463263363263331,0006,330
1986-10-1365165363063254,0006,320
1986-10-0965565565165154,0006,510
1986-10-0866766765165139,0006,510
1986-10-0766866864465039,0006,500
1986-10-0666567566567039,0006,700
1986-10-0463064063064047,0006,400
1986-10-0363064061963087,0006,300
1986-10-0267967965065027,0006,500
1986-10-0170070168068085,0006,800
1986-09-30688700676700190,0007,000
1986-09-2968869868168534,0006,850
1986-09-2768868868568528,0006,850
1986-09-2669570068868843,0006,880
1986-09-2571071070570534,0007,050
1986-09-2468871568870547,0007,050
1986-09-2269770468568529,0006,850
1986-09-1968669968669562,0006,950
1986-09-1868369068168552,0006,850
1986-09-1769469468168355,0006,830
1986-09-1670170570070046,0007,000
1986-09-12713714700700102,0007,000
1986-09-1171571571071376,0007,130
1986-09-1073073071571633,0007,160
1986-09-0972773172073138,0007,310
1986-09-0874074073173639,0007,360
1986-09-0673973973573634,0007,360
1986-09-05750752720740266,0007,400
1986-09-04756756740753142,0007,530
1986-09-0375375775075746,0007,570
1986-09-0277377375575732,0007,570
1986-09-01777790772773132,0007,730
1986-08-3076077676077553,0007,750
1986-08-29754786753753107,0007,530
1986-08-2877777875375370,0007,530
1986-08-27785785750777218,0007,770
1986-08-2675075174574557,0007,450
1986-08-25760775740740134,0007,400
1986-08-2374074173574049,0007,400
1986-08-22767770725730193,0007,300
1986-08-21781800767770180,0007,700
1986-08-20810840800810727,0008,100
1986-08-19750805750787905,0007,870
1986-08-18730750720745530,0007,450
1986-08-15715724705720210,0007,200
1986-08-14695715695715162,0007,150
1986-08-13695711695700312,0007,000
1986-08-12709709695695156,0006,950
1986-08-11699709699705128,0007,050
1986-08-0869169968569962,0006,990
1986-08-0768170068168156,0006,810
1986-08-06696696677680213,0006,800
1986-08-05681700681691250,0006,910
1986-08-0470070068068033,0006,800
1986-08-0270170669069017,0006,900
1986-08-01710710671699129,0006,990
1986-07-3171672871071089,0007,100
1986-07-3071672971572053,0007,200
1986-07-2972572571572089,0007,200
1986-07-2872573472072048,0007,200
1986-07-2671573571573563,0007,350
1986-07-25750759710710265,0007,100
1986-07-24760760743748121,0007,480
1986-07-2378178176677064,0007,700
1986-07-227757807707809,0007,800
1986-07-2176677275075586,0007,550
1986-07-1978178176576559,0007,650
1986-07-18799800775780166,0007,800
1986-07-1779079078079020,0007,900
1986-07-16800803780780271,0007,800
1986-07-1580080079580071,0008,000
1986-07-1480880879679627,0007,960
1986-07-1178080078079829,0007,980
1986-07-1080980978078074,0007,800
1986-07-09814815785800147,0008,000
1986-07-08791823785816369,0008,160
1986-07-0778580578579080,0007,900
1986-07-0578079078078148,0007,810
1986-07-0478878877878660,0007,860
1986-07-0377079077077867,0007,780
1986-07-0278078076576559,0007,650
1986-07-0178379577878071,0007,800
1986-06-30775783750783384,0007,830
1986-06-2878578576376339,0007,630
1986-06-27790800770779354,0007,790
1986-06-2680580579080073,0008,000
1986-06-25810810781800636,0008,000
1986-06-24799805791800580,0008,000
1986-06-2379080579079969,0007,990
1986-06-2180880880080027,0008,000
1986-06-20786807785800165,0008,000
1986-06-19783795780780122,0007,800
1986-06-18810810790790134,0007,900
1986-06-1779379978679083,0007,900
1986-06-1680380379379395,0007,930
1986-06-1379580079279398,0007,930
1986-06-1279180979179851,0007,980
1986-06-1179580079079076,0007,900
1986-06-10800800791800119,0008,000
1986-06-09810814800810620,0008,100
1986-06-07800810795810231,0008,100
1986-06-0681481480181080,0008,100
1986-06-05820820810818268,0008,180
1986-06-04810825798825367,0008,250
1986-06-0380081079081065,0008,100
1986-06-02779815779800220,0008,000
1986-05-3178078577077679,0007,760
1986-05-3080080379079052,0007,900
1986-05-29801803790795136,0007,950
1986-05-28805805790803200,0008,030
1986-05-2780080979580598,0008,050
1986-05-2680180979079081,0007,900
1986-05-2479879879079146,0007,910
1986-05-23780780770772132,0007,720
1986-05-2277577576577080,0007,700
1986-05-2177677977077586,0007,750
1986-05-20770774756756146,0007,560
1986-05-19775790775780102,0007,800
1986-05-17785800780780129,0007,800
1986-05-16819832792809892,0008,090
1986-05-1579180079079959,0007,990
1986-05-14800810781790139,0007,900
1986-05-13819819798810234,0008,100
1986-05-12819819810810263,0008,100
1986-05-09821835797799424,0007,990
1986-05-088198608098291,477,0008,290
1986-05-07817823805815889,0008,150
1986-05-067828257718172,028,0008,170
1986-05-02758780750780750,0007,800
1986-05-01750760745759549,0007,590
1986-04-30733748727735327,0007,350
1986-04-28720739720732258,0007,320
1986-04-26729730716716213,0007,160
1986-04-25723726720725287,0007,250
1986-04-2473073072072960,0007,290
1986-04-2372973071573053,0007,300
1986-04-22739739730730100,0007,300
1986-04-21740740734738133,0007,380
1986-04-19730735720730167,0007,300
1986-04-18720740720730410,0007,300
1986-04-17735735730730117,0007,300
1986-04-16717745717725502,0007,250
1986-04-15700727680727296,0007,270
1986-04-14726728703709148,0007,090
1986-04-11695745695710833,0007,100
1986-04-1069069568068753,0006,870
1986-04-0969469567769027,0006,900
1986-04-08695696675695163,0006,950
1986-04-0769670569069537,0006,950
1986-04-0568969567569534,0006,950
1986-04-04680689670689203,0006,890
1986-04-0370070569069089,0006,900
1986-04-02720722701701245,0007,010
1986-04-01715720710711393,0007,110
1986-03-31708720708715226,0007,150
1986-03-29720725710725126,0007,250
1986-03-28720734709710407,0007,100
1986-03-27740750718718509,0007,180
1986-03-26735750728739378,0007,390
1986-03-25740749729735260,0007,350
1986-03-247707867487601,223,0007,600
1986-03-227247807247752,298,0007,750
1986-03-206877286807281,400,0007,280
1986-03-19690690674685287,0006,850
1986-03-18665690656680951,0006,800
1986-03-17666680663663178,0006,630
1986-03-1567068066666666,0006,660
1986-03-14668675661663408,0006,630
1986-03-13670678670678129,0006,780
1986-03-12670679660679278,0006,790
1986-03-11690690660660383,0006,600
1986-03-10649700648690314,0006,900
1986-03-07660660646646186,0006,460
1986-03-06662662645648249,0006,480
1986-03-05655660642660162,0006,600
1986-03-0465666165066075,0006,600
1986-03-03665670641641172,0006,410
1986-03-01670677650665111,0006,650
1986-02-28650675645670208,0006,700
1986-02-27644653643650149,0006,500
1986-02-26655660642649458,0006,490
1986-02-2567067064564571,0006,450
1986-02-24640665638660190,0006,600
1986-02-22658660643650186,0006,500
1986-02-21660670660666246,0006,660
1986-02-2067067165867097,0006,700
1986-02-19663679660675328,0006,750
1986-02-18657665650663287,0006,630
1986-02-17685685656660298,0006,600
1986-02-15656679655676341,0006,760
1986-02-14697705666666898,0006,660
1986-02-137257266836901,755,0006,900
1986-02-126647196647195,170,0007,190
1986-02-106746746546671,235,0006,670
1986-02-076706756606745,700,0006,740
1986-02-066396536306503,414,0006,500
1986-02-056206406166355,576,0006,350
1986-02-04574594574590497,0005,900
1986-02-03550576550574296,0005,740
1986-02-0154555054555089,0005,500
1986-01-3155655654254294,0005,420
1986-01-30558558546546155,0005,460
1986-01-29547550546550140,0005,500
1986-01-2854655054654828,0005,480
1986-01-2755055054054520,0005,450
1986-01-2554455554054044,0005,400
1986-01-2455955954154243,0005,420
1986-01-2354755554354364,0005,430
1986-01-2255055054954967,0005,490
1986-01-2154955054355073,0005,500
1986-01-2055656554054078,0005,400
1986-01-1856456555055243,0005,520
1986-01-1755457054755051,0005,500
1986-01-1654155454155467,0005,540
1986-01-14540553540543231,0005,430
1986-01-13553553540549165,0005,490
1986-01-10560560550551204,0005,510
1986-01-0956356856356593,0005,650
1986-01-0857657756257258,0005,720
1986-01-07582583575582185,0005,820
1986-01-0658260058258998,0005,890
1986-01-04618619602602150,0006,020

分割・併合履歴 : [2017-09-27]1株→0.1株