7914 共同印刷(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	495	495	495	495	2,000	1,237.50
1998-12-29	495	500	495	500	4,000	1,250
1998-12-28	498	501	498	500	29,000	1,250
1998-12-25	493	498	491	498	18,000	1,245
1998-12-24	500	503	490	490	170,000	1,225
1998-12-22	523	523	500	500	221,000	1,250
1998-12-21	515	520	515	520	5,000	1,300
1998-12-18	532	536	532	535	5,000	1,337.50
1998-12-17	520	532	519	532	10,000	1,330
1998-12-16	515	516	515	515	8,000	1,287.50
1998-12-15	520	525	520	520	9,000	1,300
1998-12-14	529	529	520	520	12,000	1,300
1998-12-11	527	536	525	529	103,000	1,322.50
1998-12-10	530	548	530	547	38,000	1,367.50
1998-12-09	531	537	530	537	52,000	1,342.50
1998-12-08	537	537	530	530	114,000	1,325
1998-12-07	549	549	539	544	124,000	1,360
1998-12-04	550	563	550	553	16,000	1,382.50
1998-12-03	557	560	548	560	14,000	1,400
1998-12-02	568	568	555	566	17,000	1,415
1998-12-01	571	571	550	569	89,000	1,422.50
1998-11-30	585	585	555	575	82,000	1,437.50
1998-11-27	590	590	580	585	32,000	1,462.50
1998-11-26	549	610	545	600	143,000	1,500
1998-11-25	550	554	540	545	150,000	1,362.50
1998-11-24	550	555	549	554	197,000	1,385
1998-11-20	549	549	533	544	191,000	1,360
1998-11-19	551	551	524	544	180,000	1,360
1998-11-18	549	555	549	551	9,000	1,377.50
1998-11-17	544	556	525	556	65,000	1,390
1998-11-16	545	545	540	544	16,000	1,360
1998-11-13	550	550	520	545	67,000	1,362.50
1998-11-12	549	550	521	550	29,000	1,375
1998-11-11	546	556	545	556	16,000	1,390
1998-11-10	547	556	535	556	67,000	1,390
1998-11-09	530	555	520	555	17,000	1,387.50
1998-11-06	540	540	529	540	9,000	1,350
1998-11-05	548	549	518	537	14,000	1,342.50
1998-11-04	519	550	519	550	20,000	1,375
1998-11-02	496	520	495	519	60,000	1,297.50
1998-10-30	510	510	485	496	77,000	1,240
1998-10-29	499	500	493	495	47,000	1,237.50
1998-10-28	502	510	498	499	59,000	1,247.50
1998-10-27	511	520	501	520	28,000	1,300
1998-10-26	520	530	520	520	35,000	1,300
1998-10-23	540	542	532	542	30,000	1,355
1998-10-22	555	560	542	542	49,000	1,355
1998-10-21	541	556	541	542	34,000	1,355
1998-10-20	540	542	522	542	33,000	1,355
1998-10-19	541	543	532	542	23,000	1,355
1998-10-16	539	542	511	542	35,000	1,355
1998-10-15	555	555	501	542	42,000	1,355
1998-10-14	573	573	529	556	41,000	1,390
1998-10-13	565	573	550	573	43,000	1,432.50
1998-10-12	579	579	560	579	49,000	1,447.50
1998-10-09	579	580	561	579	24,000	1,447.50
1998-10-08	640	640	580	580	28,000	1,450
1998-10-07	621	641	615	641	52,000	1,602.50
1998-10-06	646	647	620	641	12,000	1,602.50
1998-10-05	650	650	640	647	9,000	1,617.50
1998-10-02	665	665	650	650	14,000	1,625
1998-10-01	681	690	660	660	31,000	1,650
1998-09-30	680	695	680	680	73,000	1,700
1998-09-29	680	689	670	689	34,000	1,722.50
1998-09-28	690	700	680	680	37,000	1,700
1998-09-25	696	719	690	700	21,000	1,750
1998-09-24	720	720	710	710	8,000	1,775
1998-09-22	726	726	706	714	16,000	1,785
1998-09-21	724	727	704	704	9,000	1,760
1998-09-18	698	727	698	727	15,000	1,817.50
1998-09-17	728	728	690	698	4,000	1,745
1998-09-16	724	728	721	728	10,000	1,820
1998-09-14	729	729	720	720	6,000	1,800
1998-09-11	704	710	690	692	52,000	1,730
1998-09-10	734	740	734	734	6,000	1,835
1998-09-09	739	739	734	734	13,000	1,835
1998-09-08	737	749	733	738	32,000	1,845
1998-09-07	696	749	696	747	38,000	1,867.50
1998-09-04	680	690	680	690	19,000	1,725
1998-09-03	724	724	693	695	10,000	1,737.50
1998-09-02	725	735	724	724	18,000	1,810
1998-09-01	725	739	722	735	30,000	1,837.50
1998-08-31	739	739	725	725	20,000	1,812.50
1998-08-28	728	740	728	730	65,000	1,825
1998-08-27	720	730	716	730	37,000	1,825
1998-08-26	731	735	722	722	46,000	1,805
1998-08-25	730	730	730	730	6,000	1,825
1998-08-24	716	730	716	730	28,000	1,825
1998-08-21	709	715	709	715	12,000	1,787.50
1998-08-20	735	735	710	710	2,000	1,775
1998-08-19	694	712	694	712	5,000	1,780
1998-08-18	712	712	712	712	2,000	1,780
1998-08-17	734	734	684	684	14,000	1,710
1998-08-14	740	740	730	735	27,000	1,837.50
1998-08-13	737	737	730	737	26,000	1,842.50
1998-08-12	729	739	720	736	17,000	1,840
1998-08-11	738	738	718	719	19,000	1,797.50
1998-08-10	744	744	717	738	21,000	1,845
1998-08-07	745	745	715	716	32,000	1,790
1998-08-06	740	748	740	743	29,000	1,857.50
1998-08-05	711	740	711	740	21,000	1,850
1998-08-04	720	720	681	681	22,000	1,702.50
1998-08-03	742	750	720	720	8,000	1,800
1998-07-31	750	750	742	742	31,000	1,855
1998-07-30	718	718	718	718	6,000	1,795
1998-07-29	711	711	710	711	21,000	1,777.50
1998-07-28	677	682	677	682	21,000	1,705
1998-07-27	686	690	686	686	15,000	1,715
1998-07-24	680	690	680	687	34,000	1,717.50
1998-07-23	690	699	690	690	11,000	1,725
1998-07-22	719	719	700	700	19,000	1,750
1998-07-21	720	721	719	720	11,000	1,800
1998-07-17	718	719	718	718	8,000	1,795
1998-07-16	701	720	701	720	14,000	1,800
1998-07-15	700	709	695	701	21,000	1,752.50
1998-07-14	680	680	650	650	48,000	1,625
1998-07-13	679	680	679	680	6,000	1,700
1998-07-10	720	720	685	685	18,000	1,712.50
1998-07-09	739	739	718	718	7,000	1,795
1998-07-08	748	748	739	739	21,000	1,847.50
1998-07-07	740	750	739	750	9,000	1,875
1998-07-06	750	750	747	750	40,000	1,875
1998-07-03	739	750	739	750	32,000	1,875
1998-07-02	740	751	739	744	84,000	1,860
1998-07-01	702	734	702	734	13,000	1,835
1998-06-30	670	704	670	704	40,000	1,760
1998-06-29	671	685	670	670	16,000	1,675
1998-06-26	660	664	660	660	14,000	1,650
1998-06-25	670	677	670	670	22,000	1,675
1998-06-24	679	680	679	680	17,000	1,700
1998-06-23	674	679	670	679	24,000	1,697.50
1998-06-22	651	670	650	670	3,000	1,675
1998-06-19	657	657	650	650	14,000	1,625
1998-06-18	653	660	653	660	7,000	1,650
1998-06-17	590	593	590	593	15,000	1,482.50
1998-06-16	601	601	590	590	17,000	1,475
1998-06-15	606	606	600	601	10,000	1,502.50
1998-06-12	611	621	560	608	84,000	1,520
1998-06-11	638	638	624	624	26,000	1,560
1998-06-10	638	638	638	638	8,000	1,595
1998-06-09	635	641	620	641	20,000	1,602.50
1998-06-08	640	640	637	640	21,000	1,600
1998-06-05	655	674	640	640	33,000	1,600
1998-06-04	661	661	650	654	12,000	1,635
1998-06-03	670	671	650	651	71,000	1,627.50
1998-06-02	673	676	668	670	58,000	1,675
1998-06-01	689	689	680	683	40,000	1,707.50
1998-05-29	689	689	684	684	106,000	1,710
1998-05-28	690	691	690	690	105,000	1,725
1998-05-27	690	691	688	689	42,000	1,722.50
1998-05-26	688	690	686	687	14,000	1,717.50
1998-05-25	680	680	679	680	16,000	1,700
1998-05-22	690	690	672	672	24,000	1,680
1998-05-21	722	722	697	697	62,000	1,742.50
1998-05-20	753	753	731	732	12,000	1,830
1998-05-19	731	731	731	731	4,000	1,827.50
1998-05-18	750	750	711	731	10,000	1,827.50
1998-05-15	745	753	745	750	28,000	1,875
1998-05-14	748	755	748	755	38,000	1,887.50
1998-05-13	739	740	738	740	25,000	1,850
1998-05-12	720	738	720	730	44,000	1,825
1998-05-11	720	725	720	725	7,000	1,812.50
1998-05-08	716	730	716	730	31,000	1,825
1998-05-07	701	715	701	715	14,000	1,787.50
1998-05-06	725	725	710	710	47,000	1,775
1998-05-01	710	725	710	710	10,000	1,775
1998-04-30	735	735	715	725	14,000	1,812.50
1998-04-28	688	696	688	695	17,000	1,737.50
1998-04-27	748	748	681	681	37,000	1,702.50
1998-04-24	750	753	742	742	19,000	1,855
1998-04-23	741	741	740	740	10,000	1,850
1998-04-22	755	755	740	740	30,000	1,850
1998-04-21	740	740	739	740	9,000	1,850
1998-04-20	721	721	717	717	17,000	1,792.50
1998-04-17	733	733	723	726	37,000	1,815
1998-04-16	744	751	738	738	76,000	1,845
1998-04-15	718	737	718	737	46,000	1,842.50
1998-04-14	695	710	695	710	50,000	1,775
1998-04-13	705	705	705	705	9,000	1,762.50
1998-04-10	690	710	670	710	19,000	1,775
1998-04-09	666	666	660	660	12,000	1,650
1998-04-08	640	660	640	656	99,000	1,640
1998-04-07	641	643	630	633	19,000	1,582.50
1998-04-06	654	654	641	649	19,000	1,622.50
1998-04-03	650	650	640	640	24,000	1,600
1998-04-02	731	731	660	660	25,000	1,650
1998-04-01	752	752	731	731	40,000	1,827.50
1998-03-31	733	743	727	731	52,000	1,827.50
1998-03-30	751	751	733	743	23,000	1,857.50
1998-03-27	711	711	711	711	61,000	1,777.50
1998-03-26	720	722	720	722	110,000	1,805
1998-03-25	720	730	720	720	47,000	1,800
1998-03-24	741	742	722	723	104,000	1,807.50
1998-03-23	733	777	733	751	85,000	1,877.50
1998-03-20	702	730	702	730	83,000	1,825
1998-03-19	656	701	656	701	234,000	1,752.50
1998-03-18	650	670	650	661	41,000	1,652.50
1998-03-17	638	642	637	640	94,000	1,600
1998-03-16	630	635	630	630	51,000	1,575
1998-03-13	617	630	617	630	41,000	1,575
1998-03-12	625	630	620	620	32,000	1,550
1998-03-11	640	640	622	630	173,000	1,575
1998-03-10	630	640	630	640	29,000	1,600
1998-03-09	630	631	630	630	24,000	1,575
1998-03-06	641	646	630	630	89,000	1,575
1998-03-05	651	651	651	651	2,000	1,627.50
1998-03-04	664	670	650	656	56,000	1,640
1998-03-03	655	670	651	665	31,000	1,662.50
1998-03-02	674	674	670	671	44,000	1,677.50
1998-02-27	672	675	650	675	20,000	1,687.50
1998-02-26	648	658	648	650	25,000	1,625
1998-02-25	650	650	635	648	36,000	1,620
1998-02-24	660	665	655	665	58,000	1,662.50
1998-02-23	646	668	646	660	46,000	1,650
1998-02-20	631	649	630	649	13,000	1,622.50
1998-02-19	629	633	628	631	24,000	1,577.50
1998-02-18	630	633	620	633	69,000	1,582.50
1998-02-17	646	646	633	633	24,000	1,582.50
1998-02-16	643	662	643	648	41,000	1,620
1998-02-13	649	649	641	649	35,000	1,622.50
1998-02-12	630	650	630	650	26,000	1,625
1998-02-10	628	650	628	643	52,000	1,607.50
1998-02-09	619	628	605	628	10,000	1,570
1998-02-06	623	624	605	605	75,000	1,512.50
1998-02-05	591	624	591	624	144,000	1,560
1998-02-04	586	588	585	586	39,000	1,465
1998-02-03	580	585	575	580	64,000	1,450
1998-02-02	580	582	570	570	42,000	1,425
1998-01-30	600	600	582	582	195,000	1,455
1998-01-29	604	611	595	596	62,000	1,490
1998-01-28	639	655	603	603	97,000	1,507.50
1998-01-27	580	630	580	630	63,000	1,575
1998-01-26	589	601	581	598	169,000	1,495
1998-01-23	530	559	530	559	379,000	1,397.50
1998-01-22	528	530	524	529	200,000	1,322.50
1998-01-21	520	525	520	525	60,000	1,312.50
1998-01-20	510	520	510	520	58,000	1,300
1998-01-19	505	525	505	520	583,000	1,300
1998-01-16	500	509	500	500	161,000	1,250
1998-01-14	499	505	499	505	65,000	1,262.50
1998-01-13	507	507	499	500	74,000	1,250
1998-01-12	490	507	490	507	7,000	1,267.50
1998-01-09	507	510	507	510	12,000	1,275
1998-01-08	510	510	508	510	115,000	1,275
1998-01-07	509	509	501	509	4,000	1,272.50
1998-01-06	510	510	495	510	25,000	1,275
1998-01-05	510	510	510	510	4,000	1,275

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