7914 共同印刷(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 741 | 743 | 738 | 738 | 13,000 | 7,380 |
| 1992-12-29 | 744 | 744 | 740 | 744 | 78,000 | 7,440 |
| 1992-12-28 | 742 | 745 | 742 | 745 | 12,000 | 7,450 |
| 1992-12-25 | 774 | 774 | 753 | 754 | 31,000 | 7,540 |
| 1992-12-24 | 781 | 781 | 775 | 775 | 27,000 | 7,750 |
| 1992-12-22 | 808 | 808 | 782 | 782 | 29,000 | 7,820 |
| 1992-12-21 | 815 | 815 | 810 | 810 | 24,000 | 8,100 |
| 1992-12-18 | 813 | 820 | 805 | 818 | 189,000 | 8,180 |
| 1992-12-17 | 789 | 808 | 788 | 804 | 411,000 | 8,040 |
| 1992-12-16 | 785 | 794 | 780 | 789 | 329,000 | 7,890 |
| 1992-12-15 | 770 | 775 | 770 | 775 | 9,000 | 7,750 |
| 1992-12-14 | 779 | 779 | 770 | 770 | 7,000 | 7,700 |
| 1992-12-11 | 778 | 785 | 778 | 779 | 55,000 | 7,790 |
| 1992-12-10 | 798 | 800 | 786 | 788 | 54,000 | 7,880 |
| 1992-12-09 | 773 | 794 | 773 | 783 | 61,000 | 7,830 |
| 1992-12-08 | 780 | 780 | 765 | 775 | 106,000 | 7,750 |
| 1992-12-07 | 795 | 801 | 785 | 785 | 133,000 | 7,850 |
| 1992-12-04 | 764 | 790 | 760 | 785 | 116,000 | 7,850 |
| 1992-12-03 | 734 | 760 | 734 | 751 | 68,000 | 7,510 |
| 1992-12-02 | 731 | 735 | 729 | 732 | 23,000 | 7,320 |
| 1992-12-01 | 740 | 750 | 731 | 731 | 20,000 | 7,310 |
| 1992-11-30 | 732 | 740 | 731 | 740 | 34,000 | 7,400 |
| 1992-11-27 | 723 | 725 | 700 | 700 | 18,000 | 7,000 |
| 1992-11-26 | 719 | 720 | 709 | 718 | 20,000 | 7,180 |
| 1992-11-25 | 709 | 709 | 709 | 709 | 12,000 | 7,090 |
| 1992-11-24 | 712 | 712 | 710 | 710 | 6,000 | 7,100 |
| 1992-11-20 | 705 | 725 | 705 | 710 | 56,000 | 7,100 |
| 1992-11-19 | 683 | 710 | 683 | 710 | 42,000 | 7,100 |
| 1992-11-18 | 658 | 690 | 657 | 680 | 45,000 | 6,800 |
| 1992-11-17 | 683 | 683 | 668 | 668 | 13,000 | 6,680 |
| 1992-11-16 | 690 | 690 | 690 | 690 | 12,000 | 6,900 |
| 1992-11-13 | 675 | 675 | 672 | 673 | 14,000 | 6,730 |
| 1992-11-12 | 663 | 679 | 657 | 679 | 31,000 | 6,790 |
| 1992-11-11 | 660 | 670 | 660 | 670 | 23,000 | 6,700 |
| 1992-11-10 | 630 | 650 | 630 | 650 | 14,000 | 6,500 |
| 1992-11-09 | 671 | 671 | 640 | 640 | 23,000 | 6,400 |
| 1992-11-06 | 686 | 686 | 675 | 675 | 12,000 | 6,750 |
| 1992-11-05 | 685 | 686 | 685 | 685 | 6,000 | 6,850 |
| 1992-11-04 | 680 | 705 | 680 | 705 | 13,000 | 7,050 |
| 1992-11-02 | 690 | 694 | 670 | 670 | 6,000 | 6,700 |
| 1992-10-30 | 704 | 705 | 694 | 694 | 13,000 | 6,940 |
| 1992-10-29 | 704 | 704 | 684 | 684 | 14,000 | 6,840 |
| 1992-10-28 | 703 | 703 | 684 | 684 | 14,000 | 6,840 |
| 1992-10-27 | 704 | 705 | 699 | 703 | 13,000 | 7,030 |
| 1992-10-26 | 694 | 704 | 694 | 704 | 7,000 | 7,040 |
| 1992-10-23 | 694 | 694 | 692 | 692 | 22,000 | 6,920 |
| 1992-10-22 | 724 | 725 | 724 | 724 | 5,000 | 7,240 |
| 1992-10-21 | 725 | 725 | 725 | 725 | 6,000 | 7,250 |
| 1992-10-20 | 727 | 727 | 720 | 725 | 15,000 | 7,250 |
| 1992-10-19 | 736 | 738 | 730 | 730 | 10,000 | 7,300 |
| 1992-10-16 | 736 | 736 | 736 | 736 | 18,000 | 7,360 |
| 1992-10-15 | 726 | 726 | 725 | 726 | 10,000 | 7,260 |
| 1992-10-14 | 727 | 727 | 726 | 726 | 6,000 | 7,260 |
| 1992-10-13 | 725 | 730 | 720 | 725 | 9,000 | 7,250 |
| 1992-10-12 | 730 | 734 | 720 | 721 | 12,000 | 7,210 |
| 1992-10-09 | 710 | 710 | 690 | 690 | 18,000 | 6,900 |
| 1992-10-07 | 689 | 703 | 689 | 703 | 15,000 | 7,030 |
| 1992-10-06 | 695 | 699 | 685 | 688 | 20,000 | 6,880 |
| 1992-10-05 | 710 | 710 | 700 | 701 | 21,000 | 7,010 |
| 1992-10-02 | 713 | 715 | 710 | 710 | 35,000 | 7,100 |
| 1992-10-01 | 728 | 728 | 723 | 723 | 26,000 | 7,230 |
| 1992-09-30 | 758 | 758 | 748 | 748 | 20,000 | 7,480 |
| 1992-09-29 | 764 | 764 | 760 | 760 | 10,000 | 7,600 |
| 1992-09-28 | 768 | 768 | 768 | 768 | 9,000 | 7,680 |
| 1992-09-25 | 775 | 778 | 763 | 778 | 37,000 | 7,780 |
| 1992-09-24 | 751 | 770 | 751 | 768 | 26,000 | 7,680 |
| 1992-09-22 | 743 | 761 | 743 | 761 | 10,000 | 7,610 |
| 1992-09-21 | 741 | 751 | 741 | 742 | 34,000 | 7,420 |
| 1992-09-18 | 740 | 741 | 735 | 741 | 60,000 | 7,410 |
| 1992-09-17 | 730 | 746 | 730 | 741 | 41,000 | 7,410 |
| 1992-09-16 | 796 | 796 | 750 | 750 | 33,000 | 7,500 |
| 1992-09-14 | 797 | 800 | 797 | 800 | 16,000 | 8,000 |
| 1992-09-11 | 811 | 815 | 807 | 807 | 41,000 | 8,070 |
| 1992-09-10 | 815 | 830 | 811 | 811 | 61,000 | 8,110 |
| 1992-09-09 | 800 | 810 | 789 | 810 | 38,000 | 8,100 |
| 1992-09-08 | 801 | 810 | 800 | 800 | 35,000 | 8,000 |
| 1992-09-07 | 818 | 828 | 818 | 818 | 17,000 | 8,180 |
| 1992-09-04 | 819 | 848 | 819 | 828 | 89,000 | 8,280 |
| 1992-09-03 | 797 | 809 | 786 | 809 | 78,000 | 8,090 |
| 1992-09-02 | 801 | 810 | 800 | 801 | 52,000 | 8,010 |
| 1992-09-01 | 805 | 810 | 790 | 798 | 77,000 | 7,980 |
| 1992-08-31 | 804 | 825 | 800 | 810 | 73,000 | 8,100 |
| 1992-08-28 | 736 | 785 | 731 | 785 | 50,000 | 7,850 |
| 1992-08-27 | 710 | 751 | 710 | 745 | 84,000 | 7,450 |
| 1992-08-26 | 710 | 717 | 710 | 710 | 31,000 | 7,100 |
| 1992-08-25 | 729 | 729 | 710 | 710 | 71,000 | 7,100 |
| 1992-08-24 | 681 | 721 | 681 | 720 | 46,000 | 7,200 |
| 1992-08-21 | 616 | 650 | 616 | 650 | 46,000 | 6,500 |
| 1992-08-20 | 566 | 605 | 566 | 605 | 18,000 | 6,050 |
| 1992-08-19 | 580 | 590 | 550 | 570 | 69,000 | 5,700 |
| 1992-08-18 | 585 | 585 | 580 | 580 | 86,000 | 5,800 |
| 1992-08-17 | 585 | 599 | 580 | 580 | 35,000 | 5,800 |
| 1992-08-14 | 540 | 565 | 540 | 565 | 24,000 | 5,650 |
| 1992-08-13 | 501 | 531 | 501 | 530 | 35,000 | 5,300 |
| 1992-08-12 | 490 | 501 | 490 | 500 | 95,000 | 5,000 |
| 1992-08-11 | 559 | 559 | 500 | 500 | 112,000 | 5,000 |
| 1992-08-07 | 650 | 651 | 649 | 649 | 20,000 | 6,490 |
| 1992-08-06 | 670 | 675 | 650 | 650 | 42,000 | 6,500 |
| 1992-08-05 | 665 | 679 | 665 | 670 | 15,000 | 6,700 |
| 1992-08-04 | 680 | 681 | 650 | 670 | 53,000 | 6,700 |
| 1992-08-03 | 702 | 702 | 680 | 680 | 39,000 | 6,800 |
| 1992-07-31 | 730 | 731 | 702 | 702 | 29,000 | 7,020 |
| 1992-07-30 | 710 | 710 | 702 | 710 | 41,000 | 7,100 |
| 1992-07-29 | 736 | 741 | 710 | 710 | 83,000 | 7,100 |
| 1992-07-28 | 735 | 735 | 735 | 735 | 14,000 | 7,350 |
| 1992-07-27 | 759 | 759 | 735 | 735 | 51,000 | 7,350 |
| 1992-07-24 | 770 | 770 | 729 | 729 | 32,000 | 7,290 |
| 1992-07-23 | 720 | 761 | 720 | 761 | 36,000 | 7,610 |
| 1992-07-22 | 793 | 793 | 740 | 740 | 36,000 | 7,400 |
| 1992-07-21 | 771 | 773 | 771 | 773 | 9,000 | 7,730 |
| 1992-07-20 | 799 | 799 | 781 | 781 | 16,000 | 7,810 |
| 1992-07-17 | 820 | 820 | 815 | 818 | 11,000 | 8,180 |
| 1992-07-16 | 844 | 848 | 840 | 845 | 34,000 | 8,450 |
| 1992-07-15 | 844 | 845 | 840 | 844 | 8,000 | 8,440 |
| 1992-07-14 | 839 | 845 | 839 | 845 | 8,000 | 8,450 |
| 1992-07-13 | 821 | 831 | 820 | 820 | 3,000 | 8,200 |
| 1992-07-10 | 839 | 840 | 820 | 820 | 17,000 | 8,200 |
| 1992-07-09 | 838 | 840 | 838 | 840 | 20,000 | 8,400 |
| 1992-07-08 | 805 | 818 | 805 | 818 | 11,000 | 8,180 |
| 1992-07-07 | 835 | 835 | 801 | 802 | 25,000 | 8,020 |
| 1992-07-06 | 836 | 841 | 836 | 840 | 9,000 | 8,400 |
| 1992-07-03 | 830 | 830 | 830 | 830 | 11,000 | 8,300 |
| 1992-07-02 | 821 | 840 | 821 | 840 | 18,000 | 8,400 |
| 1992-07-01 | 826 | 826 | 816 | 816 | 8,000 | 8,160 |
| 1992-06-30 | 800 | 825 | 800 | 825 | 12,000 | 8,250 |
| 1992-06-29 | 800 | 803 | 787 | 800 | 15,000 | 8,000 |
| 1992-06-26 | 820 | 820 | 810 | 810 | 25,000 | 8,100 |
| 1992-06-25 | 825 | 825 | 815 | 820 | 31,000 | 8,200 |
| 1992-06-24 | 836 | 836 | 820 | 820 | 13,000 | 8,200 |
| 1992-06-23 | 851 | 851 | 844 | 845 | 11,000 | 8,450 |
| 1992-06-22 | 872 | 882 | 871 | 871 | 28,000 | 8,710 |
| 1992-06-19 | 870 | 870 | 860 | 870 | 8,000 | 8,700 |
| 1992-06-18 | 870 | 870 | 840 | 850 | 45,000 | 8,500 |
| 1992-06-17 | 880 | 881 | 875 | 875 | 19,000 | 8,750 |
| 1992-06-16 | 884 | 885 | 884 | 884 | 9,000 | 8,840 |
| 1992-06-15 | 940 | 940 | 914 | 914 | 23,000 | 9,140 |
| 1992-06-12 | 945 | 950 | 935 | 940 | 46,000 | 9,400 |
| 1992-06-11 | 910 | 916 | 910 | 916 | 13,000 | 9,160 |
| 1992-06-10 | 917 | 927 | 911 | 911 | 14,000 | 9,110 |
| 1992-06-09 | 899 | 929 | 899 | 929 | 10,000 | 9,290 |
| 1992-06-08 | 913 | 913 | 899 | 899 | 11,000 | 8,990 |
| 1992-06-05 | 915 | 915 | 913 | 913 | 22,000 | 9,130 |
| 1992-06-04 | 914 | 914 | 913 | 914 | 7,000 | 9,140 |
| 1992-06-03 | 913 | 913 | 913 | 913 | 15,000 | 9,130 |
| 1992-06-02 | 925 | 925 | 911 | 913 | 10,000 | 9,130 |
| 1992-06-01 | 937 | 950 | 925 | 925 | 14,000 | 9,250 |
| 1992-05-29 | 913 | 935 | 913 | 935 | 26,000 | 9,350 |
| 1992-05-28 | 910 | 913 | 906 | 913 | 11,000 | 9,130 |
| 1992-05-27 | 930 | 930 | 910 | 910 | 35,000 | 9,100 |
| 1992-05-26 | 930 | 932 | 921 | 930 | 9,000 | 9,300 |
| 1992-05-25 | 916 | 936 | 916 | 933 | 13,000 | 9,330 |
| 1992-05-22 | 936 | 936 | 926 | 936 | 24,000 | 9,360 |
| 1992-05-21 | 936 | 937 | 930 | 936 | 12,000 | 9,360 |
| 1992-05-20 | 959 | 960 | 956 | 956 | 33,000 | 9,560 |
| 1992-05-19 | 951 | 958 | 950 | 956 | 68,000 | 9,560 |
| 1992-05-18 | 914 | 924 | 901 | 915 | 43,000 | 9,150 |
| 1992-05-15 | 954 | 954 | 954 | 954 | 15,000 | 9,540 |
| 1992-05-14 | 956 | 970 | 950 | 954 | 49,000 | 9,540 |
| 1992-05-13 | 980 | 980 | 965 | 965 | 39,000 | 9,650 |
| 1992-05-12 | 960 | 981 | 960 | 970 | 65,000 | 9,700 |
| 1992-05-11 | 922 | 950 | 921 | 950 | 75,000 | 9,500 |
| 1992-05-08 | 935 | 950 | 927 | 927 | 88,000 | 9,270 |
| 1992-05-07 | 874 | 920 | 870 | 916 | 59,000 | 9,160 |
| 1992-05-06 | 835 | 864 | 835 | 864 | 20,000 | 8,640 |
| 1992-05-01 | 825 | 839 | 824 | 824 | 72,000 | 8,240 |
| 1992-04-30 | 835 | 841 | 827 | 827 | 37,000 | 8,270 |
| 1992-04-28 | 835 | 835 | 824 | 825 | 49,000 | 8,250 |
| 1992-04-27 | 850 | 851 | 836 | 836 | 17,000 | 8,360 |
| 1992-04-24 | 860 | 860 | 845 | 851 | 57,000 | 8,510 |
| 1992-04-23 | 834 | 850 | 834 | 850 | 57,000 | 8,500 |
| 1992-04-22 | 831 | 840 | 824 | 824 | 40,000 | 8,240 |
| 1992-04-21 | 859 | 860 | 836 | 836 | 16,000 | 8,360 |
| 1992-04-20 | 890 | 890 | 860 | 860 | 24,000 | 8,600 |
| 1992-04-17 | 915 | 925 | 890 | 890 | 67,000 | 8,900 |
| 1992-04-16 | 891 | 912 | 890 | 910 | 61,000 | 9,100 |
| 1992-04-15 | 836 | 870 | 836 | 870 | 12,000 | 8,700 |
| 1992-04-14 | 825 | 830 | 818 | 830 | 9,000 | 8,300 |
| 1992-04-13 | 859 | 863 | 825 | 825 | 63,000 | 8,250 |
| 1992-04-10 | 820 | 849 | 820 | 849 | 94,000 | 8,490 |
| 1992-04-09 | 800 | 839 | 800 | 819 | 86,000 | 8,190 |
| 1992-04-07 | 900 | 900 | 860 | 860 | 55,000 | 8,600 |
| 1992-04-06 | 885 | 900 | 880 | 890 | 76,000 | 8,900 |
| 1992-04-03 | 891 | 897 | 851 | 895 | 124,000 | 8,950 |
| 1992-04-02 | 880 | 900 | 880 | 900 | 131,000 | 9,000 |
| 1992-04-01 | 979 | 979 | 950 | 950 | 40,000 | 9,500 |
| 1992-03-31 | 1,030 | 1,030 | 980 | 980 | 45,000 | 9,800 |
| 1992-03-30 | 1,000 | 1,020 | 1,000 | 1,000 | 53,000 | 10,000 |
| 1992-03-27 | 1,050 | 1,050 | 1,020 | 1,020 | 30,000 | 10,200 |
| 1992-03-26 | 1,050 | 1,050 | 1,020 | 1,040 | 26,000 | 10,400 |
| 1992-03-25 | 1,020 | 1,070 | 1,020 | 1,070 | 21,000 | 10,700 |
| 1992-03-24 | 1,070 | 1,070 | 1,020 | 1,020 | 29,000 | 10,200 |
| 1992-03-23 | 1,080 | 1,090 | 1,050 | 1,090 | 31,000 | 10,900 |
| 1992-03-19 | 990 | 1,070 | 990 | 1,070 | 228,000 | 10,700 |
| 1992-03-18 | 1,020 | 1,020 | 970 | 984 | 146,000 | 9,840 |
| 1992-03-17 | 1,050 | 1,050 | 1,000 | 1,000 | 95,000 | 10,000 |
| 1992-03-16 | 1,080 | 1,080 | 1,050 | 1,070 | 65,000 | 10,700 |
| 1992-03-13 | 1,090 | 1,100 | 1,050 | 1,060 | 134,000 | 10,600 |
| 1992-03-12 | 1,060 | 1,100 | 1,060 | 1,070 | 90,000 | 10,700 |
| 1992-03-11 | 1,060 | 1,080 | 1,050 | 1,070 | 145,000 | 10,700 |
| 1992-03-10 | 1,100 | 1,100 | 1,050 | 1,060 | 46,000 | 10,600 |
| 1992-03-09 | 1,090 | 1,120 | 1,070 | 1,100 | 65,000 | 11,000 |
| 1992-03-06 | 1,100 | 1,140 | 1,090 | 1,110 | 45,000 | 11,100 |
| 1992-03-05 | 1,130 | 1,130 | 1,110 | 1,110 | 32,000 | 11,100 |
| 1992-03-04 | 1,130 | 1,150 | 1,120 | 1,150 | 35,000 | 11,500 |
| 1992-03-03 | 1,180 | 1,180 | 1,150 | 1,150 | 49,000 | 11,500 |
| 1992-03-02 | 1,150 | 1,190 | 1,150 | 1,180 | 50,000 | 11,800 |
| 1992-02-28 | 1,150 | 1,170 | 1,140 | 1,150 | 32,000 | 11,500 |
| 1992-02-27 | 1,130 | 1,130 | 1,120 | 1,120 | 22,000 | 11,200 |
| 1992-02-26 | 1,110 | 1,140 | 1,110 | 1,120 | 39,000 | 11,200 |
| 1992-02-25 | 1,110 | 1,140 | 1,110 | 1,110 | 8,000 | 11,100 |
| 1992-02-24 | 1,130 | 1,140 | 1,100 | 1,110 | 24,000 | 11,100 |
| 1992-02-21 | 1,100 | 1,120 | 1,090 | 1,120 | 95,000 | 11,200 |
| 1992-02-20 | 1,090 | 1,100 | 1,080 | 1,090 | 105,000 | 10,900 |
| 1992-02-19 | 1,120 | 1,120 | 1,090 | 1,100 | 46,000 | 11,000 |
| 1992-02-18 | 1,140 | 1,140 | 1,110 | 1,120 | 17,000 | 11,200 |
| 1992-02-17 | 1,080 | 1,140 | 1,080 | 1,130 | 55,000 | 11,300 |
| 1992-02-14 | 1,160 | 1,160 | 1,130 | 1,130 | 86,000 | 11,300 |
| 1992-02-13 | 1,210 | 1,220 | 1,150 | 1,180 | 163,000 | 11,800 |
| 1992-02-12 | 1,240 | 1,250 | 1,200 | 1,220 | 195,000 | 12,200 |
| 1992-02-10 | 1,240 | 1,240 | 1,210 | 1,210 | 145,000 | 12,100 |
| 1992-02-07 | 1,170 | 1,270 | 1,170 | 1,230 | 626,000 | 12,300 |
| 1992-02-06 | 1,090 | 1,170 | 1,090 | 1,160 | 184,000 | 11,600 |
| 1992-02-05 | 1,080 | 1,090 | 1,070 | 1,090 | 99,000 | 10,900 |
| 1992-02-04 | 1,090 | 1,090 | 1,070 | 1,070 | 43,000 | 10,700 |
| 1992-02-03 | 1,080 | 1,110 | 1,080 | 1,090 | 29,000 | 10,900 |
| 1992-01-31 | 1,110 | 1,120 | 1,070 | 1,070 | 91,000 | 10,700 |
| 1992-01-30 | 1,050 | 1,090 | 1,050 | 1,080 | 66,000 | 10,800 |
| 1992-01-29 | 1,060 | 1,060 | 1,050 | 1,050 | 23,000 | 10,500 |
| 1992-01-28 | 1,030 | 1,050 | 1,030 | 1,050 | 17,000 | 10,500 |
| 1992-01-27 | 1,020 | 1,030 | 1,000 | 1,030 | 43,000 | 10,300 |
| 1992-01-24 | 1,040 | 1,050 | 1,020 | 1,020 | 92,000 | 10,200 |
| 1992-01-23 | 1,050 | 1,060 | 1,040 | 1,040 | 61,000 | 10,400 |
| 1992-01-22 | 951 | 956 | 951 | 951 | 19,000 | 9,510 |
| 1992-01-21 | 993 | 1,040 | 950 | 950 | 43,000 | 9,500 |
| 1992-01-20 | 1,040 | 1,040 | 990 | 992 | 92,000 | 9,920 |
| 1992-01-17 | 1,040 | 1,040 | 1,000 | 1,020 | 112,000 | 10,200 |
| 1992-01-16 | 1,090 | 1,090 | 1,050 | 1,050 | 228,000 | 10,500 |
| 1992-01-14 | 1,080 | 1,080 | 1,070 | 1,070 | 72,000 | 10,700 |
| 1992-01-13 | 1,090 | 1,100 | 1,070 | 1,070 | 30,000 | 10,700 |
| 1992-01-10 | 1,170 | 1,170 | 1,130 | 1,130 | 124,000 | 11,300 |
| 1992-01-09 | 1,140 | 1,170 | 1,140 | 1,170 | 135,000 | 11,700 |
| 1992-01-08 | 1,160 | 1,170 | 1,110 | 1,120 | 74,000 | 11,200 |
| 1992-01-07 | 1,160 | 1,160 | 1,130 | 1,140 | 117,000 | 11,400 |
| 1992-01-06 | 1,180 | 1,180 | 1,150 | 1,150 | 20,000 | 11,500 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
