7914 共同印刷(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	2,660	2,700	2,650	2,700	52,000	6,750
1987-12-26	2,610	2,700	2,610	2,700	24,000	6,750
1987-12-25	2,600	2,680	2,570	2,630	84,000	6,575
1987-12-24	2,610	2,610	2,580	2,580	13,000	6,450
1987-12-23	2,610	2,640	2,610	2,610	7,000	6,525
1987-12-22	2,630	2,650	2,600	2,610	42,000	6,525
1987-12-21	2,600	2,650	2,550	2,600	158,000	6,500
1987-12-18	2,610	2,640	2,600	2,600	89,000	6,500
1987-12-17	2,620	2,640	2,600	2,600	15,000	6,500
1987-12-16	2,620	2,700	2,610	2,610	61,000	6,525
1987-12-15	2,660	2,680	2,660	2,660	18,000	6,650
1987-12-14	2,660	2,660	2,630	2,650	28,000	6,625
1987-12-11	2,690	2,690	2,660	2,680	125,000	6,700
1987-12-10	2,630	2,680	2,630	2,680	117,000	6,700
1987-12-09	2,620	2,650	2,600	2,620	55,000	6,550
1987-12-08	2,650	2,650	2,620	2,620	26,000	6,550
1987-12-07	2,630	2,630	2,590	2,600	30,000	6,500
1987-12-05	2,630	2,630	2,630	2,630	1,000	6,575
1987-12-04	2,610	2,650	2,590	2,650	83,000	6,625
1987-12-03	2,640	2,640	2,600	2,640	29,000	6,600
1987-12-02	2,600	2,630	2,580	2,590	36,000	6,475
1987-12-01	2,530	2,600	2,530	2,600	80,000	6,500
1987-11-30	2,500	2,570	2,500	2,550	183,000	6,375
1987-11-28	2,590	2,600	2,520	2,520	68,000	6,300
1987-11-27	2,640	2,650	2,600	2,600	53,000	6,500
1987-11-26	2,640	2,650	2,640	2,640	10,000	6,600
1987-11-25	2,610	2,650	2,610	2,650	35,000	6,625
1987-11-24	2,640	2,650	2,610	2,650	12,000	6,625
1987-11-20	2,620	2,650	2,610	2,650	37,000	6,625
1987-11-19	2,630	2,680	2,620	2,650	30,000	6,625
1987-11-18	2,630	2,670	2,630	2,670	16,000	6,675
1987-11-16	2,650	2,690	2,650	2,690	10,000	6,725
1987-11-13	2,700	2,700	2,650	2,650	37,000	6,625
1987-11-12	2,640	2,660	2,610	2,650	38,000	6,625
1987-11-11	2,650	2,660	2,590	2,600	107,000	6,500
1987-11-10	2,640	2,660	2,620	2,660	64,000	6,650
1987-11-09	2,700	2,700	2,690	2,700	67,000	6,750
1987-11-07	2,710	2,730	2,710	2,720	28,000	6,800
1987-11-06	2,670	2,700	2,670	2,700	101,000	6,750
1987-11-05	2,700	2,730	2,700	2,710	68,000	6,775
1987-11-04	2,750	2,750	2,710	2,720	24,000	6,800
1987-11-02	2,690	2,750	2,690	2,750	45,000	6,875
1987-10-31	2,690	2,700	2,680	2,700	21,000	6,750
1987-10-30	2,610	2,670	2,600	2,670	134,000	6,675
1987-10-29	2,620	2,650	2,520	2,650	293,000	6,625
1987-10-28	2,740	2,750	2,700	2,700	116,000	6,750
1987-10-27	2,650	2,750	2,640	2,710	169,000	6,775
1987-10-24	2,790	2,830	2,780	2,810	80,000	7,025
1987-10-23	2,800	2,800	2,710	2,800	110,000	7,000
1987-10-22	2,920	2,930	2,880	2,880	35,000	7,200
1987-10-21	2,880	2,900	2,840	2,900	93,000	7,250
1987-10-20	2,690	2,890	2,690	2,800	178,000	7,000
1987-10-19	2,920	2,930	2,910	2,930	74,000	7,325
1987-10-16	2,940	2,950	2,930	2,940	34,000	7,350
1987-10-15	2,940	2,950	2,930	2,930	57,000	7,325
1987-10-14	2,960	2,990	2,940	2,940	45,000	7,350
1987-10-13	2,930	2,980	2,930	2,950	21,000	7,375
1987-10-12	2,950	2,950	2,950	2,950	12,000	7,375
1987-10-09	2,990	3,020	2,950	2,950	88,000	7,375
1987-10-08	2,870	2,960	2,850	2,960	59,000	7,400
1987-10-07	2,800	2,860	2,780	2,860	72,000	7,150
1987-10-06	2,800	2,830	2,790	2,800	79,000	7,000
1987-10-05	2,820	2,830	2,800	2,800	77,000	7,000
1987-10-03	2,820	2,850	2,820	2,830	23,000	7,075
1987-10-02	2,780	2,830	2,770	2,820	308,000	7,050
1987-10-01	2,800	2,840	2,800	2,800	101,000	7,000
1987-09-30	2,790	2,830	2,780	2,830	120,000	7,075
1987-09-29	2,790	2,800	2,750	2,800	122,000	7,000
1987-09-28	2,750	2,800	2,740	2,790	241,000	6,975
1987-09-26	2,750	2,770	2,740	2,750	84,000	6,875
1987-09-25	2,780	2,850	2,750	2,750	100,000	6,875
1987-09-24	2,550	2,780	2,550	2,750	551,000	6,875
1987-09-22	2,400	2,550	2,360	2,510	615,000	6,275
1987-09-21	2,290	2,370	2,290	2,360	169,000	5,900
1987-09-18	2,300	2,340	2,290	2,300	93,000	5,750
1987-09-17	2,320	2,320	2,300	2,300	46,000	5,750
1987-09-16	2,300	2,320	2,290	2,320	740,000	5,800
1987-09-14	2,290	2,320	2,290	2,300	27,000	5,750
1987-09-11	2,300	2,320	2,290	2,290	47,000	5,725
1987-09-10	2,290	2,300	2,280	2,300	70,000	5,750
1987-09-09	2,300	2,320	2,290	2,290	98,000	5,725
1987-09-08	2,290	2,320	2,280	2,300	65,000	5,750
1987-09-07	2,290	2,300	2,290	2,290	68,000	5,725
1987-09-05	2,300	2,330	2,270	2,290	82,000	5,725
1987-09-04	2,300	2,330	2,290	2,300	1,034,000	5,750
1987-09-03	2,260	2,350	2,250	2,300	111,000	5,750
1987-09-02	2,200	2,260	2,200	2,260	98,000	5,650
1987-09-01	2,200	2,200	2,170	2,190	709,000	5,475
1987-08-31	2,080	2,200	2,080	2,170	113,000	5,425
1987-08-29	2,110	2,130	2,100	2,100	32,000	5,250
1987-08-28	2,050	2,220	2,050	2,100	1,173,000	5,250
1987-08-27	2,110	2,130	2,090	2,090	131,000	5,225
1987-08-26	1,970	2,120	1,960	2,120	394,000	5,300
1987-08-25	1,980	1,980	1,970	1,970	819,000	4,925
1987-08-24	1,980	1,990	1,960	1,980	112,000	4,950
1987-08-22	1,960	1,980	1,960	1,980	665,000	4,950
1987-08-21	1,980	2,000	1,960	1,960	215,000	4,900
1987-08-20	1,890	1,980	1,880	1,950	140,000	4,875
1987-08-19	1,890	1,900	1,890	1,900	67,000	4,750
1987-08-18	1,900	1,910	1,890	1,910	95,000	4,775
1987-08-17	1,890	1,900	1,890	1,900	124,000	4,750
1987-08-14	1,890	1,890	1,880	1,890	41,000	4,725
1987-08-13	1,890	1,900	1,890	1,900	114,000	4,750
1987-08-12	1,890	1,900	1,880	1,900	95,000	4,750
1987-08-11	1,890	1,900	1,880	1,900	146,000	4,750
1987-08-10	1,890	1,910	1,890	1,900	98,000	4,750
1987-08-07	1,890	1,910	1,890	1,910	59,000	4,775
1987-08-06	1,890	1,900	1,890	1,900	62,000	4,750
1987-08-05	1,890	1,900	1,880	1,900	279,000	4,750
1987-08-04	1,880	1,900	1,880	1,890	160,000	4,725
1987-08-03	1,900	1,900	1,890	1,890	126,000	4,725
1987-08-01	1,900	1,930	1,890	1,900	69,000	4,750
1987-07-31	1,920	1,920	1,890	1,900	160,000	4,750
1987-07-30	1,900	1,930	1,880	1,900	204,000	4,750
1987-07-29	1,920	1,950	1,880	1,910	254,000	4,775
1987-07-28	1,840	2,000	1,840	1,880	786,000	4,700
1987-07-27	1,780	1,830	1,750	1,810	224,000	4,525
1987-07-25	1,760	1,780	1,740	1,780	193,000	4,450
1987-07-24	1,740	1,770	1,720	1,770	310,000	4,425
1987-07-23	1,720	1,780	1,720	1,760	407,000	4,400
1987-07-22	1,570	1,750	1,570	1,750	870,000	4,375
1987-07-21	1,590	1,600	1,580	1,590	141,000	3,975
1987-07-20	1,590	1,600	1,570	1,590	198,000	3,975
1987-07-17	1,590	1,620	1,590	1,600	162,000	4,000
1987-07-16	1,620	1,630	1,590	1,620	176,000	4,050
1987-07-15	1,530	1,630	1,530	1,630	521,000	4,075
1987-07-14	1,560	1,580	1,560	1,560	106,000	3,900
1987-07-13	1,590	1,590	1,560	1,570	207,000	3,925
1987-07-10	1,500	1,600	1,500	1,570	276,000	3,925
1987-07-09	1,500	1,540	1,500	1,530	371,000	3,825
1987-07-08	1,520	1,520	1,510	1,520	192,000	3,800
1987-07-07	1,510	1,530	1,500	1,510	309,000	3,775
1987-07-06	1,520	1,530	1,500	1,510	259,000	3,775
1987-07-04	1,520	1,520	1,510	1,510	270,000	3,775
1987-07-03	1,500	1,530	1,500	1,510	93,000	3,775
1987-07-02	1,490	1,530	1,480	1,530	154,000	3,825
1987-07-01	1,510	1,520	1,490	1,520	105,000	3,800
1987-06-30	1,470	1,550	1,470	1,540	561,000	3,850
1987-06-29	1,470	1,500	1,470	1,490	180,000	3,725
1987-06-27	1,470	1,500	1,470	1,500	151,000	3,750
1987-06-26	1,480	1,500	1,460	1,490	347,000	3,725
1987-06-25	1,470	1,500	1,470	1,490	222,000	3,725
1987-06-24	1,450	1,500	1,450	1,490	454,000	3,725
1987-06-23	1,440	1,470	1,430	1,470	317,000	3,675
1987-06-22	1,440	1,460	1,430	1,460	147,000	3,650
1987-06-19	1,470	1,480	1,450	1,460	281,000	3,650
1987-06-18	1,440	1,490	1,400	1,480	452,000	3,700
1987-06-17	1,420	1,450	1,400	1,440	252,000	3,600
1987-06-16	1,430	1,450	1,410	1,420	434,000	3,550
1987-06-15	1,380	1,430	1,380	1,410	380,000	3,525
1987-06-12	1,400	1,410	1,360	1,400	966,000	3,500
1987-06-11	1,320	1,400	1,310	1,400	1,009,000	3,500
1987-06-10	1,320	1,360	1,310	1,310	1,337,000	3,275
1987-06-09	1,280	1,310	1,250	1,300	1,789,000	3,250
1987-06-08	1,240	1,260	1,240	1,260	288,000	3,150
1987-06-06	1,240	1,250	1,200	1,250	247,000	3,125
1987-06-05	1,230	1,270	1,230	1,250	738,000	3,125
1987-06-04	1,210	1,280	1,190	1,250	2,036,000	3,125
1987-06-03	1,220	1,230	1,180	1,210	391,000	3,025
1987-06-02	1,220	1,220	1,170	1,200	397,000	3,000
1987-06-01	1,180	1,230	1,180	1,220	431,000	3,050
1987-05-30	1,230	1,240	1,200	1,200	495,000	3,000
1987-05-29	1,240	1,250	1,200	1,230	916,000	3,075
1987-05-28	1,100	1,250	1,090	1,220	2,432,000	3,050
1987-05-27	1,120	1,140	1,080	1,110	521,000	2,775
1987-05-26	1,160	1,170	1,130	1,140	716,000	2,850
1987-05-25	1,190	1,210	1,160	1,190	498,000	2,975
1987-05-23	1,190	1,230	1,180	1,210	2,511,000	3,025
1987-05-22	1,160	1,170	1,080	1,170	1,390,000	2,925
1987-05-21	1,130	1,180	1,110	1,140	3,674,000	2,850
1987-05-20	1,130	1,140	1,040	1,070	2,714,000	2,675
1987-05-19	1,060	1,140	1,040	1,130	4,987,000	2,825
1987-05-18	903	1,000	885	1,000	4,217,000	2,500
1987-05-15	900	931	885	900	3,039,000	2,250
1987-05-14	770	870	770	870	3,437,000	2,175
1987-05-13	749	780	742	770	1,237,000	1,925
1987-05-12	750	750	732	750	388,000	1,875
1987-05-11	770	770	750	759	476,000	1,897.50
1987-05-08	730	778	716	770	1,843,000	1,925
1987-05-07	675	725	675	716	868,000	1,790
1987-05-06	666	670	661	670	29,000	1,675
1987-05-02	665	665	660	660	21,000	1,650
1987-05-01	653	665	653	665	51,000	1,662.50
1987-04-30	670	670	646	647	20,000	1,617.50
1987-04-28	654	654	640	650	51,000	1,625
1987-04-27	668	668	655	655	37,000	1,637.50
1987-04-25	650	650	645	650	28,000	1,625
1987-04-24	660	660	650	650	84,000	1,625
1987-04-23	667	670	665	665	40,000	1,662.50
1987-04-22	670	675	665	665	66,000	1,662.50
1987-04-21	675	675	665	665	79,000	1,662.50
1987-04-20	665	680	660	670	98,000	1,675
1987-04-17	665	668	655	665	276,000	1,662.50
1987-04-16	647	660	647	650	62,000	1,625
1987-04-15	650	655	641	646	101,000	1,615
1987-04-14	660	660	650	655	57,000	1,637.50
1987-04-13	660	661	650	650	75,000	1,625
1987-04-10	667	671	655	655	377,000	1,637.50
1987-04-09	670	680	667	667	58,000	1,667.50
1987-04-08	662	671	660	670	83,000	1,675
1987-04-07	670	670	660	661	84,000	1,652.50
1987-04-06	680	680	660	670	58,000	1,675
1987-04-04	688	688	680	682	23,000	1,705
1987-04-03	680	689	678	689	148,000	1,722.50
1987-04-02	660	675	655	675	191,000	1,687.50
1987-04-01	658	680	650	652	90,000	1,630
1987-03-31	650	659	645	649	84,000	1,622.50
1987-03-30	665	665	650	660	142,000	1,650
1987-03-28	658	665	652	660	79,000	1,650
1987-03-27	675	680	660	665	492,000	1,662.50
1987-03-26	660	675	659	675	51,000	1,687.50
1987-03-25	670	675	655	655	263,000	1,637.50
1987-03-24	685	685	670	670	33,000	1,675
1987-03-23	690	690	680	680	169,000	1,700
1987-03-20	666	685	666	680	25,000	1,700
1987-03-19	670	671	661	662	160,000	1,655
1987-03-18	671	675	660	660	186,000	1,650
1987-03-17	673	680	670	670	41,000	1,675
1987-03-16	676	690	673	673	86,000	1,682.50
1987-03-13	683	697	683	689	34,000	1,722.50
1987-03-12	680	681	672	681	35,000	1,702.50
1987-03-11	698	698	670	682	120,000	1,705
1987-03-10	703	703	698	698	66,000	1,745
1987-03-09	709	709	698	700	167,000	1,750
1987-03-07	695	720	690	709	196,000	1,772.50
1987-03-06	667	695	667	675	112,000	1,687.50
1987-03-05	660	675	660	675	131,000	1,687.50
1987-03-04	678	678	669	669	55,000	1,672.50
1987-03-03	679	680	672	672	87,000	1,680
1987-03-02	675	680	665	675	175,000	1,687.50
1987-02-28	668	675	660	675	53,000	1,687.50
1987-02-27	668	668	648	648	259,000	1,620
1987-02-26	669	670	660	669	64,000	1,672.50
1987-02-25	660	670	660	663	99,000	1,657.50
1987-02-24	655	670	655	660	57,000	1,650
1987-02-23	662	665	657	661	132,000	1,652.50
1987-02-20	665	665	659	664	216,000	1,660
1987-02-19	660	665	651	657	68,000	1,642.50
1987-02-18	666	667	650	661	83,000	1,652.50
1987-02-17	670	670	665	667	53,000	1,667.50
1987-02-16	660	677	655	666	59,000	1,665
1987-02-13	675	675	664	670	113,000	1,675
1987-02-12	680	680	675	678	69,000	1,695
1987-02-10	685	688	679	679	32,000	1,697.50
1987-02-09	689	689	677	677	43,000	1,692.50
1987-02-07	678	680	677	680	7,000	1,700
1987-02-06	686	686	676	677	31,000	1,692.50
1987-02-05	690	690	676	676	51,000	1,690
1987-02-04	686	690	683	690	44,000	1,725
1987-02-03	691	691	680	685	30,000	1,712.50
1987-02-02	690	690	680	690	55,000	1,725
1987-01-31	686	695	685	690	24,000	1,725
1987-01-30	679	686	675	686	181,000	1,715
1987-01-29	689	689	685	686	44,000	1,715
1987-01-28	695	695	681	695	176,000	1,737.50
1987-01-27	695	698	695	696	545,000	1,740
1987-01-26	698	698	685	685	35,000	1,712.50
1987-01-24	680	688	679	688	49,000	1,720
1987-01-23	700	700	685	685	75,000	1,712.50
1987-01-22	679	705	679	695	166,000	1,737.50
1987-01-21	685	690	675	675	543,000	1,687.50
1987-01-20	690	710	688	695	196,000	1,737.50
1987-01-19	690	690	685	686	41,000	1,715
1987-01-16	681	700	681	685	25,000	1,712.50
1987-01-14	675	681	675	680	133,000	1,700
1987-01-13	682	685	680	680	25,000	1,700
1987-01-12	681	697	681	685	35,000	1,712.50
1987-01-09	691	692	680	681	47,000	1,702.50
1987-01-08	698	698	690	691	50,000	1,727.50
1987-01-07	695	698	680	691	64,000	1,727.50
1987-01-06	690	700	690	699	22,000	1,747.50
1987-01-05	700	705	700	700	114,000	1,750

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

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30