7914 共同印刷(株) の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-301,0801,1501,0801,14081,00011,400
1991-12-271,1301,1301,0601,07021,00010,700
1991-12-261,1201,1201,0901,11029,00011,100
1991-12-251,0701,1201,0701,11019,00011,100
1991-12-241,1001,1101,0701,07076,00010,700
1991-12-201,0601,0801,0601,07038,00010,700
1991-12-191,1201,1201,0601,080145,00010,800
1991-12-181,1601,1601,1201,12022,00011,200
1991-12-171,1801,1801,1501,16074,00011,600
1991-12-161,1801,1801,1601,16030,00011,600
1991-12-131,1301,1701,1301,17064,00011,700
1991-12-121,1001,1001,0801,09033,00010,900
1991-12-111,0901,0901,0601,08058,00010,800
1991-12-101,1201,1201,0901,09033,00010,900
1991-12-091,1201,1301,1201,1307,00011,300
1991-12-061,1001,1201,0801,09031,00010,900
1991-12-051,1501,1501,1001,10028,00011,000
1991-12-041,0801,1501,0801,15011,00011,500
1991-12-031,0701,1001,0601,07054,00010,700
1991-12-021,0801,0901,0601,06062,00010,600
1991-11-291,1401,1401,1001,10058,00011,000
1991-11-281,1101,1301,0801,100125,00011,000
1991-11-271,1901,1901,1101,11064,00011,100
1991-11-261,1501,1801,1501,18055,00011,800
1991-11-251,2101,2101,1701,17042,00011,700
1991-11-221,1801,2001,1801,19074,00011,900
1991-11-211,2001,2301,2001,20091,00012,000
1991-11-201,1901,2101,1801,19063,00011,900
1991-11-191,1901,2201,1901,200105,00012,000
1991-11-181,2101,2201,1801,180161,00011,800
1991-11-151,2201,3001,2201,240339,00012,400
1991-11-141,2301,2401,2201,22045,00012,200
1991-11-131,2201,2401,2101,21033,00012,100
1991-11-121,2101,2101,2001,2107,00012,100
1991-11-111,2001,2001,2001,2005,00012,000
1991-11-081,2201,2201,2001,21067,00012,100
1991-11-071,2301,2401,2201,22019,00012,200
1991-11-061,2601,2601,2201,24025,00012,400
1991-11-051,2601,2801,2601,27078,00012,700
1991-11-011,2901,2901,2501,260169,00012,600
1991-10-311,2201,2901,2001,270155,00012,700
1991-10-301,2101,2101,1901,20088,00012,000
1991-10-291,2101,2201,1901,19073,00011,900
1991-10-281,2101,2101,2001,2008,00012,000
1991-10-251,2301,2301,2001,20070,00012,000
1991-10-241,2401,2401,2101,23047,00012,300
1991-10-231,2301,2401,2101,240103,00012,400
1991-10-221,2401,2401,2001,24063,00012,400
1991-10-211,1901,2401,1901,24068,00012,400
1991-10-181,1701,1801,1601,18092,00011,800
1991-10-171,1701,1901,1701,19077,00011,900
1991-10-161,2001,2001,1801,18099,00011,800
1991-10-151,1801,2001,1801,19047,00011,900
1991-10-141,1901,1901,1801,18041,00011,800
1991-10-111,2101,2101,1901,190162,00011,900
1991-10-091,2201,2201,2001,220104,00012,200
1991-10-081,2401,2401,2201,23071,00012,300
1991-10-071,2201,2401,2201,24016,00012,400
1991-10-041,2201,2301,2101,210114,00012,100
1991-10-031,2301,2401,2201,24060,00012,400
1991-10-021,2401,2401,2201,23057,00012,300
1991-10-011,2501,2601,2201,22058,00012,200
1991-09-301,2401,2501,2301,24058,00012,400
1991-09-271,2101,2301,2001,210152,00012,100
1991-09-261,2201,2401,2101,21085,00012,100
1991-09-251,2501,2601,2301,24057,00012,400
1991-09-241,2201,2601,2201,26074,00012,600
1991-09-201,2901,3001,2001,220342,00012,200
1991-09-191,3801,4001,2801,290499,00012,900
1991-09-181,3001,3601,2801,330355,00013,300
1991-09-171,3001,3001,2801,300206,00013,000
1991-09-131,2701,2901,2001,200332,00012,000
1991-09-121,1801,2801,1701,250330,00012,500
1991-09-111,1901,1901,1701,17060,00011,700
1991-09-101,2001,2101,1901,19040,00011,900
1991-09-091,1801,2201,1801,19044,00011,900
1991-09-061,1801,2201,1601,200164,00012,000
1991-09-051,2001,2001,1801,19070,00011,900
1991-09-041,1801,2001,1801,20066,00012,000
1991-09-031,2101,2201,1801,20033,00012,000
1991-09-021,2001,2201,1701,22066,00012,200
1991-08-301,2001,2001,1701,18080,00011,800
1991-08-291,1601,1901,1601,16044,00011,600
1991-08-281,1501,1601,1501,15033,00011,500
1991-08-271,1701,1701,1401,17069,00011,700
1991-08-261,1501,1701,1301,17085,00011,700
1991-08-231,2001,2001,1501,18088,00011,800
1991-08-221,2301,2301,2001,230256,00012,300
1991-08-211,1301,2201,1301,170180,00011,700
1991-08-201,0701,1401,0201,140308,00011,400
1991-08-191,1401,1501,0301,070307,00010,700
1991-08-161,1601,1801,1501,150152,00011,500
1991-08-151,1601,2001,1501,170173,00011,700
1991-08-141,1301,1801,1301,160215,00011,600
1991-08-131,1601,1801,1201,150293,00011,500
1991-08-121,2201,2201,1801,180175,00011,800
1991-08-091,3001,3001,2501,260226,00012,600
1991-08-081,3301,3301,3101,310105,00013,100
1991-08-071,3601,3801,3301,33080,00013,300
1991-08-061,3401,3501,3301,350160,00013,500
1991-08-051,3901,3901,3701,38052,00013,800
1991-08-021,4001,4301,4001,430102,00014,300
1991-08-011,4501,4501,4001,400112,00014,000
1991-07-311,4401,4601,4301,460156,00014,600
1991-07-301,4001,4301,4001,410139,00014,100
1991-07-291,4001,4301,4001,420136,00014,200
1991-07-261,3701,4301,3701,400207,00014,000
1991-07-251,4401,4401,3801,390184,00013,900
1991-07-241,3601,4201,3601,420323,00014,200
1991-07-231,3001,3801,2801,380215,00013,800
1991-07-221,3601,3601,3101,320127,00013,200
1991-07-191,4201,4201,3601,380109,00013,800
1991-07-181,3701,4201,3001,400517,00014,000
1991-07-171,4001,4201,3601,380372,00013,800
1991-07-161,5001,5501,4201,420872,00014,200
1991-07-151,3301,4901,3301,480667,00014,800
1991-07-121,1701,2901,1701,290198,00012,900
1991-07-111,1901,2001,1701,190161,00011,900
1991-07-101,1101,2001,0501,170257,00011,700
1991-07-091,0301,0909501,090732,00010,900
1991-07-081,2401,2401,0501,050569,00010,500
1991-07-051,2601,2701,2101,250128,00012,500
1991-07-041,2701,2801,2501,280128,00012,800
1991-07-031,3201,3201,2801,28047,00012,800
1991-07-021,3201,3201,2901,31048,00013,100
1991-07-011,3201,3201,2901,310101,00013,100
1991-06-281,3001,3201,2601,26050,00012,600
1991-06-271,2601,2701,2401,26054,00012,600
1991-06-261,3001,3001,2701,27023,00012,700
1991-06-251,2601,3001,2501,300155,00013,000
1991-06-241,3001,3001,2801,28052,00012,800
1991-06-211,3001,3201,2901,30041,00013,000
1991-06-201,2501,3001,2401,280153,00012,800
1991-06-191,3201,3201,2301,260200,00012,600
1991-06-181,3401,3601,3201,34045,00013,400
1991-06-171,3901,3901,3501,35027,00013,500
1991-06-141,3301,4001,3201,37069,00013,700
1991-06-131,3401,3801,3401,36014,00013,600
1991-06-121,3701,3701,3501,35055,00013,500
1991-06-111,3601,3701,3501,36034,00013,600
1991-06-101,3401,3701,3401,37090,00013,700
1991-06-071,3601,3801,3401,35026,00013,500
1991-06-061,3501,3601,3201,340113,00013,400
1991-06-051,3801,3801,3601,36053,00013,600
1991-06-041,3901,3901,3801,39026,00013,900
1991-06-031,4201,4201,3901,39024,00013,900
1991-05-311,4201,4301,4001,40055,00014,000
1991-05-301,4101,4101,3601,40058,00014,000
1991-05-291,3301,4001,3301,390114,00013,900
1991-05-281,3601,3601,3301,33081,00013,300
1991-05-271,3801,4001,3601,36047,00013,600
1991-05-241,4101,4101,3701,40066,00014,000
1991-05-231,3501,3901,3301,39055,00013,900
1991-05-221,3601,3601,3301,33061,00013,300
1991-05-211,3201,3301,2801,300295,00013,000
1991-05-201,4201,4201,3401,340112,00013,400
1991-05-171,4201,4401,4101,42088,00014,200
1991-05-161,4801,4801,4001,400133,00014,000
1991-05-151,4801,4801,4401,480104,00014,800
1991-05-141,5001,5001,4801,49046,00014,900
1991-05-131,5001,5301,5001,50049,00015,000
1991-05-101,5501,5501,5001,50051,00015,000
1991-05-091,5301,5301,5001,50052,00015,000
1991-05-081,5201,5201,5001,50028,00015,000
1991-05-071,5101,5501,5001,55049,00015,500
1991-05-021,5401,5601,5301,53083,00015,300
1991-05-011,4901,5401,4901,500109,00015,000
1991-04-301,5001,5001,4501,470186,00014,700
1991-04-261,5201,5301,5001,500265,00015,000
1991-04-251,5201,5401,5101,530213,00015,300
1991-04-241,6001,6001,5601,58093,00015,800
1991-04-231,5301,6401,5001,630274,00016,300
1991-04-221,5801,6001,5601,560121,00015,600
1991-04-191,6301,6401,5801,600256,00016,000
1991-04-181,6601,6601,6301,630149,00016,300
1991-04-171,6701,6801,6401,680172,00016,800
1991-04-161,6601,6701,6401,640272,00016,400
1991-04-151,6801,6801,6601,67046,00016,700
1991-04-121,7201,7201,6601,680242,00016,800
1991-04-111,7001,7001,6501,690309,00016,900
1991-04-101,6801,7001,6501,690235,00016,900
1991-04-091,7201,7301,6801,68062,00016,800
1991-04-081,7101,7801,7101,75052,00017,500
1991-04-051,7201,7501,7001,710148,00017,100
1991-04-041,7801,7801,7101,710223,00017,100
1991-04-031,7201,7801,7201,780268,00017,800
1991-04-021,6801,7101,6601,680240,00016,800
1991-04-011,7701,7701,6901,740115,00017,400
1991-03-291,7801,7901,7301,74096,00017,400
1991-03-281,7201,7501,6901,750142,00017,500
1991-03-271,7801,8001,6301,740624,00017,400
1991-03-261,9001,9301,7701,770887,00017,700
1991-03-251,9201,9301,8601,900260,00019,000
1991-03-221,9702,0101,9001,930792,00019,300
1991-03-201,8601,9701,8501,9501,489,00019,500
1991-03-191,8301,9201,8301,8901,326,00018,900
1991-03-181,8301,8701,8001,800430,00018,000
1991-03-151,8901,9101,8001,8002,037,00018,000
1991-03-141,6101,8001,6101,8001,160,00018,000
1991-03-131,6101,6301,6101,61058,00016,100
1991-03-121,6301,6301,6001,61097,00016,100
1991-03-111,6101,6301,6001,610149,00016,100
1991-03-081,6201,6301,6001,600121,00016,000
1991-03-071,6301,6501,6001,620148,00016,200
1991-03-061,6701,6801,6101,610244,00016,100
1991-03-051,5901,6801,5601,640461,00016,400
1991-03-041,6101,6201,5801,580198,00015,800
1991-03-011,6401,6401,6301,630222,00016,300
1991-02-281,6301,6801,6301,630180,00016,300
1991-02-271,6101,6801,6001,620418,00016,200
1991-02-261,7301,7301,6301,640431,00016,400
1991-02-251,7101,7301,6601,700327,00017,000
1991-02-221,7601,7801,6801,720353,00017,200
1991-02-211,6701,7901,6701,740658,00017,400
1991-02-201,7301,7601,5601,670882,00016,700
1991-02-191,7301,8201,7001,760999,00017,600
1991-02-181,9401,9401,7201,7601,403,00017,600
1991-02-151,8101,9701,7901,8501,742,00018,500
1991-02-141,7901,9101,7701,8701,571,00018,700
1991-02-131,5801,8001,5601,7002,881,00017,000
1991-02-121,4101,5501,4001,5502,388,00015,500
1991-02-081,3101,3601,2701,3501,452,00013,500
1991-02-071,2801,3301,2701,3002,316,00013,000
1991-02-061,2101,2901,1401,2401,978,00012,400
1991-02-051,1701,2701,1301,1904,128,00011,900
1991-02-041,0201,1401,0101,1302,216,00011,300
1991-02-019811,0209711,000802,00010,000
1991-01-311,0601,0609709701,511,0009,700
1991-01-309641,0309541,0201,634,00010,200
1991-01-299559819379551,834,0009,550
1991-01-289119529109451,576,0009,450
1991-01-258609108608751,950,0008,750
1991-01-248068967868703,019,0008,700
1991-01-238878878068063,010,0008,060
1991-01-221,0801,1309269262,291,0009,260
1991-01-211,0201,0501,0201,050504,00010,500
1991-01-181,3501,3501,3301,330146,00013,300
1991-01-171,4501,4901,3801,380234,00013,800
1991-01-161,4301,4501,4101,45071,00014,500
1991-01-141,4501,5001,4001,50089,00015,000
1991-01-111,4601,5501,4601,510193,00015,100
1991-01-101,8401,8401,6301,63089,00016,300
1991-01-091,9602,0201,9301,93061,00019,300
1991-01-082,0202,0201,9101,95069,00019,500

分割・併合履歴 : [2017-09-27]1株→0.1株