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