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
1986-12-27	675	680	672	672	53,000	6,720
1986-12-26	680	690	670	672	95,000	6,720
1986-12-25	700	700	681	700	81,000	7,000
1986-12-24	676	707	670	701	145,000	7,010
1986-12-23	680	685	675	685	54,000	6,850
1986-12-22	680	688	675	685	178,000	6,850
1986-12-19	675	680	670	675	156,000	6,750
1986-12-18	688	689	680	685	126,000	6,850
1986-12-17	695	695	685	687	102,000	6,870
1986-12-16	700	710	697	700	151,000	7,000
1986-12-15	710	711	700	700	118,000	7,000
1986-12-12	688	700	688	700	110,000	7,000
1986-12-11	699	700	695	695	119,000	6,950
1986-12-10	700	708	695	700	120,000	7,000
1986-12-09	690	700	688	690	157,000	6,900
1986-12-08	698	700	692	700	75,000	7,000
1986-12-06	678	688	678	688	219,000	6,880
1986-12-05	717	717	695	708	168,000	7,080
1986-12-04	720	720	705	716	745,000	7,160
1986-12-03	711	718	700	718	135,000	7,180
1986-12-02	709	709	695	700	67,000	7,000
1986-12-01	716	718	709	710	87,000	7,100
1986-11-29	715	715	700	706	77,000	7,060
1986-11-28	710	718	697	713	704,000	7,130
1986-11-27	681	705	681	700	169,000	7,000
1986-11-26	685	685	675	676	144,000	6,760
1986-11-25	685	690	680	680	38,000	6,800
1986-11-22	687	700	685	685	83,000	6,850
1986-11-21	695	695	685	685	22,000	6,850
1986-11-20	683	685	680	680	46,000	6,800
1986-11-19	695	695	687	693	16,000	6,930
1986-11-18	700	700	700	700	9,000	7,000
1986-11-17	683	693	683	693	74,000	6,930
1986-11-14	686	700	683	700	70,000	7,000
1986-11-13	682	700	681	685	23,000	6,850
1986-11-12	712	712	680	680	241,000	6,800
1986-11-11	675	730	675	702	290,000	7,020
1986-11-10	661	683	661	679	64,000	6,790
1986-11-07	650	660	650	659	52,000	6,590
1986-11-06	659	660	650	650	44,000	6,500
1986-11-05	661	665	657	660	40,000	6,600
1986-11-04	661	663	661	663	2,000	6,630
1986-11-01	661	663	660	660	12,000	6,600
1986-10-31	665	670	655	655	68,000	6,550
1986-10-30	655	660	650	659	33,000	6,590
1986-10-29	665	665	652	652	32,000	6,520
1986-10-28	651	661	651	655	11,000	6,550
1986-10-27	651	653	651	651	19,000	6,510
1986-10-25	650	670	650	670	9,000	6,700
1986-10-24	650	654	646	646	97,000	6,460
1986-10-23	641	653	641	646	115,000	6,460
1986-10-22	636	652	635	638	19,000	6,380
1986-10-21	645	660	630	631	65,000	6,310
1986-10-20	651	655	643	652	39,000	6,520
1986-10-17	652	652	651	651	74,000	6,510
1986-10-16	640	662	640	662	17,000	6,620
1986-10-15	653	653	638	640	44,000	6,400
1986-10-14	632	633	632	633	31,000	6,330
1986-10-13	651	653	630	632	54,000	6,320
1986-10-09	655	655	651	651	54,000	6,510
1986-10-08	667	667	651	651	39,000	6,510
1986-10-07	668	668	644	650	39,000	6,500
1986-10-06	665	675	665	670	39,000	6,700
1986-10-04	630	640	630	640	47,000	6,400
1986-10-03	630	640	619	630	87,000	6,300
1986-10-02	679	679	650	650	27,000	6,500
1986-10-01	700	701	680	680	85,000	6,800
1986-09-30	688	700	676	700	190,000	7,000
1986-09-29	688	698	681	685	34,000	6,850
1986-09-27	688	688	685	685	28,000	6,850
1986-09-26	695	700	688	688	43,000	6,880
1986-09-25	710	710	705	705	34,000	7,050
1986-09-24	688	715	688	705	47,000	7,050
1986-09-22	697	704	685	685	29,000	6,850
1986-09-19	686	699	686	695	62,000	6,950
1986-09-18	683	690	681	685	52,000	6,850
1986-09-17	694	694	681	683	55,000	6,830
1986-09-16	701	705	700	700	46,000	7,000
1986-09-12	713	714	700	700	102,000	7,000
1986-09-11	715	715	710	713	76,000	7,130
1986-09-10	730	730	715	716	33,000	7,160
1986-09-09	727	731	720	731	38,000	7,310
1986-09-08	740	740	731	736	39,000	7,360
1986-09-06	739	739	735	736	34,000	7,360
1986-09-05	750	752	720	740	266,000	7,400
1986-09-04	756	756	740	753	142,000	7,530
1986-09-03	753	757	750	757	46,000	7,570
1986-09-02	773	773	755	757	32,000	7,570
1986-09-01	777	790	772	773	132,000	7,730
1986-08-30	760	776	760	775	53,000	7,750
1986-08-29	754	786	753	753	107,000	7,530
1986-08-28	777	778	753	753	70,000	7,530
1986-08-27	785	785	750	777	218,000	7,770
1986-08-26	750	751	745	745	57,000	7,450
1986-08-25	760	775	740	740	134,000	7,400
1986-08-23	740	741	735	740	49,000	7,400
1986-08-22	767	770	725	730	193,000	7,300
1986-08-21	781	800	767	770	180,000	7,700
1986-08-20	810	840	800	810	727,000	8,100
1986-08-19	750	805	750	787	905,000	7,870
1986-08-18	730	750	720	745	530,000	7,450
1986-08-15	715	724	705	720	210,000	7,200
1986-08-14	695	715	695	715	162,000	7,150
1986-08-13	695	711	695	700	312,000	7,000
1986-08-12	709	709	695	695	156,000	6,950
1986-08-11	699	709	699	705	128,000	7,050
1986-08-08	691	699	685	699	62,000	6,990
1986-08-07	681	700	681	681	56,000	6,810
1986-08-06	696	696	677	680	213,000	6,800
1986-08-05	681	700	681	691	250,000	6,910
1986-08-04	700	700	680	680	33,000	6,800
1986-08-02	701	706	690	690	17,000	6,900
1986-08-01	710	710	671	699	129,000	6,990
1986-07-31	716	728	710	710	89,000	7,100
1986-07-30	716	729	715	720	53,000	7,200
1986-07-29	725	725	715	720	89,000	7,200
1986-07-28	725	734	720	720	48,000	7,200
1986-07-26	715	735	715	735	63,000	7,350
1986-07-25	750	759	710	710	265,000	7,100
1986-07-24	760	760	743	748	121,000	7,480
1986-07-23	781	781	766	770	64,000	7,700
1986-07-22	775	780	770	780	9,000	7,800
1986-07-21	766	772	750	755	86,000	7,550
1986-07-19	781	781	765	765	59,000	7,650
1986-07-18	799	800	775	780	166,000	7,800
1986-07-17	790	790	780	790	20,000	7,900
1986-07-16	800	803	780	780	271,000	7,800
1986-07-15	800	800	795	800	71,000	8,000
1986-07-14	808	808	796	796	27,000	7,960
1986-07-11	780	800	780	798	29,000	7,980
1986-07-10	809	809	780	780	74,000	7,800
1986-07-09	814	815	785	800	147,000	8,000
1986-07-08	791	823	785	816	369,000	8,160
1986-07-07	785	805	785	790	80,000	7,900
1986-07-05	780	790	780	781	48,000	7,810
1986-07-04	788	788	778	786	60,000	7,860
1986-07-03	770	790	770	778	67,000	7,780
1986-07-02	780	780	765	765	59,000	7,650
1986-07-01	783	795	778	780	71,000	7,800
1986-06-30	775	783	750	783	384,000	7,830
1986-06-28	785	785	763	763	39,000	7,630
1986-06-27	790	800	770	779	354,000	7,790
1986-06-26	805	805	790	800	73,000	8,000
1986-06-25	810	810	781	800	636,000	8,000
1986-06-24	799	805	791	800	580,000	8,000
1986-06-23	790	805	790	799	69,000	7,990
1986-06-21	808	808	800	800	27,000	8,000
1986-06-20	786	807	785	800	165,000	8,000
1986-06-19	783	795	780	780	122,000	7,800
1986-06-18	810	810	790	790	134,000	7,900
1986-06-17	793	799	786	790	83,000	7,900
1986-06-16	803	803	793	793	95,000	7,930
1986-06-13	795	800	792	793	98,000	7,930
1986-06-12	791	809	791	798	51,000	7,980
1986-06-11	795	800	790	790	76,000	7,900
1986-06-10	800	800	791	800	119,000	8,000
1986-06-09	810	814	800	810	620,000	8,100
1986-06-07	800	810	795	810	231,000	8,100
1986-06-06	814	814	801	810	80,000	8,100
1986-06-05	820	820	810	818	268,000	8,180
1986-06-04	810	825	798	825	367,000	8,250
1986-06-03	800	810	790	810	65,000	8,100
1986-06-02	779	815	779	800	220,000	8,000
1986-05-31	780	785	770	776	79,000	7,760
1986-05-30	800	803	790	790	52,000	7,900
1986-05-29	801	803	790	795	136,000	7,950
1986-05-28	805	805	790	803	200,000	8,030
1986-05-27	800	809	795	805	98,000	8,050
1986-05-26	801	809	790	790	81,000	7,900
1986-05-24	798	798	790	791	46,000	7,910
1986-05-23	780	780	770	772	132,000	7,720
1986-05-22	775	775	765	770	80,000	7,700
1986-05-21	776	779	770	775	86,000	7,750
1986-05-20	770	774	756	756	146,000	7,560
1986-05-19	775	790	775	780	102,000	7,800
1986-05-17	785	800	780	780	129,000	7,800
1986-05-16	819	832	792	809	892,000	8,090
1986-05-15	791	800	790	799	59,000	7,990
1986-05-14	800	810	781	790	139,000	7,900
1986-05-13	819	819	798	810	234,000	8,100
1986-05-12	819	819	810	810	263,000	8,100
1986-05-09	821	835	797	799	424,000	7,990
1986-05-08	819	860	809	829	1,477,000	8,290
1986-05-07	817	823	805	815	889,000	8,150
1986-05-06	782	825	771	817	2,028,000	8,170
1986-05-02	758	780	750	780	750,000	7,800
1986-05-01	750	760	745	759	549,000	7,590
1986-04-30	733	748	727	735	327,000	7,350
1986-04-28	720	739	720	732	258,000	7,320
1986-04-26	729	730	716	716	213,000	7,160
1986-04-25	723	726	720	725	287,000	7,250
1986-04-24	730	730	720	729	60,000	7,290
1986-04-23	729	730	715	730	53,000	7,300
1986-04-22	739	739	730	730	100,000	7,300
1986-04-21	740	740	734	738	133,000	7,380
1986-04-19	730	735	720	730	167,000	7,300
1986-04-18	720	740	720	730	410,000	7,300
1986-04-17	735	735	730	730	117,000	7,300
1986-04-16	717	745	717	725	502,000	7,250
1986-04-15	700	727	680	727	296,000	7,270
1986-04-14	726	728	703	709	148,000	7,090
1986-04-11	695	745	695	710	833,000	7,100
1986-04-10	690	695	680	687	53,000	6,870
1986-04-09	694	695	677	690	27,000	6,900
1986-04-08	695	696	675	695	163,000	6,950
1986-04-07	696	705	690	695	37,000	6,950
1986-04-05	689	695	675	695	34,000	6,950
1986-04-04	680	689	670	689	203,000	6,890
1986-04-03	700	705	690	690	89,000	6,900
1986-04-02	720	722	701	701	245,000	7,010
1986-04-01	715	720	710	711	393,000	7,110
1986-03-31	708	720	708	715	226,000	7,150
1986-03-29	720	725	710	725	126,000	7,250
1986-03-28	720	734	709	710	407,000	7,100
1986-03-27	740	750	718	718	509,000	7,180
1986-03-26	735	750	728	739	378,000	7,390
1986-03-25	740	749	729	735	260,000	7,350
1986-03-24	770	786	748	760	1,223,000	7,600
1986-03-22	724	780	724	775	2,298,000	7,750
1986-03-20	687	728	680	728	1,400,000	7,280
1986-03-19	690	690	674	685	287,000	6,850
1986-03-18	665	690	656	680	951,000	6,800
1986-03-17	666	680	663	663	178,000	6,630
1986-03-15	670	680	666	666	66,000	6,660
1986-03-14	668	675	661	663	408,000	6,630
1986-03-13	670	678	670	678	129,000	6,780
1986-03-12	670	679	660	679	278,000	6,790
1986-03-11	690	690	660	660	383,000	6,600
1986-03-10	649	700	648	690	314,000	6,900
1986-03-07	660	660	646	646	186,000	6,460
1986-03-06	662	662	645	648	249,000	6,480
1986-03-05	655	660	642	660	162,000	6,600
1986-03-04	656	661	650	660	75,000	6,600
1986-03-03	665	670	641	641	172,000	6,410
1986-03-01	670	677	650	665	111,000	6,650
1986-02-28	650	675	645	670	208,000	6,700
1986-02-27	644	653	643	650	149,000	6,500
1986-02-26	655	660	642	649	458,000	6,490
1986-02-25	670	670	645	645	71,000	6,450
1986-02-24	640	665	638	660	190,000	6,600
1986-02-22	658	660	643	650	186,000	6,500
1986-02-21	660	670	660	666	246,000	6,660
1986-02-20	670	671	658	670	97,000	6,700
1986-02-19	663	679	660	675	328,000	6,750
1986-02-18	657	665	650	663	287,000	6,630
1986-02-17	685	685	656	660	298,000	6,600
1986-02-15	656	679	655	676	341,000	6,760
1986-02-14	697	705	666	666	898,000	6,660
1986-02-13	725	726	683	690	1,755,000	6,900
1986-02-12	664	719	664	719	5,170,000	7,190
1986-02-10	674	674	654	667	1,235,000	6,670
1986-02-07	670	675	660	674	5,700,000	6,740
1986-02-06	639	653	630	650	3,414,000	6,500
1986-02-05	620	640	616	635	5,576,000	6,350
1986-02-04	574	594	574	590	497,000	5,900
1986-02-03	550	576	550	574	296,000	5,740
1986-02-01	545	550	545	550	89,000	5,500
1986-01-31	556	556	542	542	94,000	5,420
1986-01-30	558	558	546	546	155,000	5,460
1986-01-29	547	550	546	550	140,000	5,500
1986-01-28	546	550	546	548	28,000	5,480
1986-01-27	550	550	540	545	20,000	5,450
1986-01-25	544	555	540	540	44,000	5,400
1986-01-24	559	559	541	542	43,000	5,420
1986-01-23	547	555	543	543	64,000	5,430
1986-01-22	550	550	549	549	67,000	5,490
1986-01-21	549	550	543	550	73,000	5,500
1986-01-20	556	565	540	540	78,000	5,400
1986-01-18	564	565	550	552	43,000	5,520
1986-01-17	554	570	547	550	51,000	5,500
1986-01-16	541	554	541	554	67,000	5,540
1986-01-14	540	553	540	543	231,000	5,430
1986-01-13	553	553	540	549	165,000	5,490
1986-01-10	560	560	550	551	204,000	5,510
1986-01-09	563	568	563	565	93,000	5,650
1986-01-08	576	577	562	572	58,000	5,720
1986-01-07	582	583	575	582	185,000	5,820
1986-01-06	582	600	582	589	98,000	5,890
1986-01-04	618	619	602	602	150,000	6,020

分割・併合履歴： [2017-09-27]1株→0.1株