7914 共同印刷(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 406 | 406 | 396 | 396 | 12,000 | 990 |
| 1999-12-29 | 420 | 420 | 406 | 406 | 19,000 | 1,015 |
| 1999-12-28 | 391 | 410 | 391 | 407 | 20,000 | 1,017.50 |
| 1999-12-27 | 397 | 397 | 390 | 390 | 155,000 | 975 |
| 1999-12-24 | 415 | 415 | 397 | 397 | 118,000 | 992.50 |
| 1999-12-22 | 417 | 419 | 409 | 410 | 50,000 | 1,025 |
| 1999-12-21 | 421 | 421 | 416 | 418 | 44,000 | 1,045 |
| 1999-12-20 | 444 | 444 | 420 | 421 | 70,000 | 1,052.50 |
| 1999-12-17 | 454 | 454 | 440 | 445 | 27,000 | 1,112.50 |
| 1999-12-16 | 478 | 478 | 461 | 461 | 56,000 | 1,152.50 |
| 1999-12-15 | 464 | 464 | 448 | 448 | 35,000 | 1,120 |
| 1999-12-14 | 445 | 465 | 443 | 455 | 55,000 | 1,137.50 |
| 1999-12-13 | 454 | 456 | 440 | 441 | 127,000 | 1,102.50 |
| 1999-12-10 | 450 | 457 | 445 | 449 | 150,000 | 1,122.50 |
| 1999-12-09 | 467 | 469 | 451 | 451 | 32,000 | 1,127.50 |
| 1999-12-08 | 458 | 462 | 451 | 462 | 56,000 | 1,155 |
| 1999-12-07 | 457 | 458 | 450 | 451 | 115,000 | 1,127.50 |
| 1999-12-06 | 467 | 467 | 460 | 460 | 54,000 | 1,150 |
| 1999-12-03 | 466 | 472 | 464 | 467 | 61,000 | 1,167.50 |
| 1999-12-02 | 484 | 484 | 461 | 464 | 136,000 | 1,160 |
| 1999-12-01 | 489 | 502 | 485 | 499 | 15,000 | 1,247.50 |
| 1999-11-30 | 493 | 493 | 485 | 485 | 37,000 | 1,212.50 |
| 1999-11-29 | 486 | 486 | 481 | 486 | 13,000 | 1,215 |
| 1999-11-26 | 480 | 484 | 480 | 481 | 79,000 | 1,202.50 |
| 1999-11-25 | 506 | 506 | 470 | 470 | 63,000 | 1,175 |
| 1999-11-24 | 520 | 520 | 500 | 500 | 31,000 | 1,250 |
| 1999-11-22 | 570 | 571 | 525 | 525 | 97,000 | 1,312.50 |
| 1999-11-19 | 550 | 580 | 550 | 564 | 63,000 | 1,410 |
| 1999-11-18 | 511 | 530 | 511 | 530 | 90,000 | 1,325 |
| 1999-11-17 | 474 | 480 | 472 | 476 | 70,000 | 1,190 |
| 1999-11-16 | 520 | 520 | 469 | 469 | 44,000 | 1,172.50 |
| 1999-11-15 | 495 | 495 | 465 | 465 | 28,000 | 1,162.50 |
| 1999-11-12 | 496 | 496 | 450 | 460 | 107,000 | 1,150 |
| 1999-11-11 | 522 | 522 | 500 | 500 | 63,000 | 1,250 |
| 1999-11-10 | 530 | 530 | 521 | 522 | 13,000 | 1,305 |
| 1999-11-09 | 540 | 541 | 523 | 530 | 46,000 | 1,325 |
| 1999-11-08 | 550 | 550 | 541 | 541 | 25,000 | 1,352.50 |
| 1999-11-05 | 555 | 556 | 540 | 540 | 39,000 | 1,350 |
| 1999-11-04 | 572 | 587 | 556 | 557 | 39,000 | 1,392.50 |
| 1999-11-02 | 561 | 562 | 552 | 562 | 23,000 | 1,405 |
| 1999-11-01 | 552 | 555 | 552 | 555 | 33,000 | 1,387.50 |
| 1999-10-29 | 563 | 595 | 563 | 574 | 40,000 | 1,435 |
| 1999-10-28 | 568 | 571 | 555 | 555 | 18,000 | 1,387.50 |
| 1999-10-27 | 552 | 557 | 550 | 551 | 31,000 | 1,377.50 |
| 1999-10-26 | 576 | 576 | 550 | 550 | 88,000 | 1,375 |
| 1999-10-25 | 576 | 582 | 576 | 576 | 67,000 | 1,440 |
| 1999-10-22 | 580 | 583 | 575 | 575 | 44,000 | 1,437.50 |
| 1999-10-21 | 595 | 595 | 580 | 580 | 126,000 | 1,450 |
| 1999-10-20 | 602 | 602 | 595 | 595 | 3,000 | 1,487.50 |
| 1999-10-19 | 599 | 599 | 591 | 592 | 7,000 | 1,480 |
| 1999-10-18 | 598 | 601 | 595 | 595 | 60,000 | 1,487.50 |
| 1999-10-15 | 600 | 610 | 600 | 608 | 27,000 | 1,520 |
| 1999-10-14 | 610 | 610 | 600 | 604 | 42,000 | 1,510 |
| 1999-10-13 | 625 | 625 | 612 | 612 | 6,000 | 1,530 |
| 1999-10-12 | 605 | 626 | 605 | 625 | 14,000 | 1,562.50 |
| 1999-10-08 | 610 | 610 | 594 | 602 | 17,000 | 1,505 |
| 1999-10-07 | 634 | 634 | 620 | 620 | 8,000 | 1,550 |
| 1999-10-06 | 640 | 657 | 632 | 635 | 54,000 | 1,587.50 |
| 1999-10-05 | 640 | 645 | 632 | 639 | 70,000 | 1,597.50 |
| 1999-10-04 | 620 | 640 | 608 | 640 | 32,000 | 1,600 |
| 1999-10-01 | 640 | 640 | 618 | 620 | 82,000 | 1,550 |
| 1999-09-30 | 574 | 590 | 574 | 581 | 73,000 | 1,452.50 |
| 1999-09-29 | 590 | 590 | 573 | 574 | 22,000 | 1,435 |
| 1999-09-28 | 590 | 590 | 590 | 590 | 31,000 | 1,475 |
| 1999-09-27 | 600 | 600 | 590 | 590 | 39,000 | 1,475 |
| 1999-09-24 | 610 | 611 | 583 | 590 | 52,000 | 1,475 |
| 1999-09-22 | 630 | 630 | 611 | 611 | 28,000 | 1,527.50 |
| 1999-09-21 | 640 | 640 | 629 | 630 | 15,000 | 1,575 |
| 1999-09-20 | 650 | 650 | 645 | 645 | 15,000 | 1,612.50 |
| 1999-09-17 | 629 | 659 | 629 | 654 | 18,000 | 1,635 |
| 1999-09-16 | 634 | 640 | 630 | 640 | 21,000 | 1,600 |
| 1999-09-14 | 636 | 636 | 626 | 632 | 25,000 | 1,580 |
| 1999-09-13 | 636 | 641 | 636 | 641 | 12,000 | 1,602.50 |
| 1999-09-10 | 650 | 674 | 650 | 674 | 80,000 | 1,685 |
| 1999-09-09 | 650 | 651 | 636 | 650 | 16,000 | 1,625 |
| 1999-09-08 | 650 | 650 | 610 | 610 | 66,000 | 1,525 |
| 1999-09-07 | 653 | 653 | 625 | 630 | 33,000 | 1,575 |
| 1999-09-06 | 665 | 665 | 655 | 655 | 36,000 | 1,637.50 |
| 1999-09-03 | 665 | 671 | 665 | 665 | 14,000 | 1,662.50 |
| 1999-09-02 | 672 | 672 | 665 | 665 | 26,000 | 1,662.50 |
| 1999-09-01 | 685 | 685 | 668 | 670 | 26,000 | 1,675 |
| 1999-08-31 | 682 | 682 | 665 | 665 | 24,000 | 1,662.50 |
| 1999-08-30 | 671 | 671 | 670 | 671 | 20,000 | 1,677.50 |
| 1999-08-27 | 681 | 681 | 671 | 671 | 9,000 | 1,677.50 |
| 1999-08-26 | 670 | 690 | 670 | 671 | 17,000 | 1,677.50 |
| 1999-08-25 | 678 | 678 | 674 | 675 | 21,000 | 1,687.50 |
| 1999-08-24 | 680 | 680 | 678 | 678 | 17,000 | 1,695 |
| 1999-08-23 | 687 | 689 | 680 | 680 | 20,000 | 1,700 |
| 1999-08-20 | 686 | 686 | 685 | 685 | 7,000 | 1,712.50 |
| 1999-08-19 | 679 | 679 | 671 | 679 | 7,000 | 1,697.50 |
| 1999-08-18 | 689 | 689 | 678 | 680 | 24,000 | 1,700 |
| 1999-08-17 | 680 | 685 | 679 | 679 | 8,000 | 1,697.50 |
| 1999-08-16 | 681 | 693 | 678 | 678 | 4,000 | 1,695 |
| 1999-08-13 | 690 | 691 | 661 | 681 | 5,000 | 1,702.50 |
| 1999-08-12 | 670 | 700 | 670 | 700 | 18,000 | 1,750 |
| 1999-08-11 | 651 | 670 | 651 | 670 | 7,000 | 1,675 |
| 1999-08-10 | 651 | 670 | 651 | 670 | 4,000 | 1,675 |
| 1999-08-09 | 669 | 679 | 669 | 670 | 16,000 | 1,675 |
| 1999-08-06 | 660 | 660 | 640 | 650 | 43,000 | 1,625 |
| 1999-08-05 | 665 | 665 | 650 | 650 | 32,000 | 1,625 |
| 1999-08-04 | 672 | 679 | 661 | 665 | 13,000 | 1,662.50 |
| 1999-08-03 | 688 | 688 | 672 | 672 | 5,000 | 1,680 |
| 1999-08-02 | 657 | 692 | 657 | 692 | 5,000 | 1,730 |
| 1999-07-30 | 679 | 679 | 670 | 672 | 17,000 | 1,680 |
| 1999-07-29 | 654 | 666 | 654 | 657 | 13,000 | 1,642.50 |
| 1999-07-28 | 651 | 661 | 649 | 654 | 9,000 | 1,635 |
| 1999-07-27 | 650 | 651 | 640 | 641 | 73,000 | 1,602.50 |
| 1999-07-26 | 651 | 660 | 650 | 651 | 57,000 | 1,627.50 |
| 1999-07-23 | 661 | 665 | 661 | 665 | 67,000 | 1,662.50 |
| 1999-07-22 | 700 | 700 | 670 | 671 | 19,000 | 1,677.50 |
| 1999-07-21 | 712 | 713 | 685 | 699 | 66,000 | 1,747.50 |
| 1999-07-19 | 715 | 719 | 710 | 714 | 26,000 | 1,785 |
| 1999-07-16 | 704 | 704 | 685 | 685 | 62,000 | 1,712.50 |
| 1999-07-15 | 715 | 720 | 701 | 703 | 51,000 | 1,757.50 |
| 1999-07-14 | 685 | 700 | 685 | 685 | 32,000 | 1,712.50 |
| 1999-07-13 | 694 | 694 | 685 | 688 | 10,000 | 1,720 |
| 1999-07-12 | 698 | 698 | 696 | 697 | 19,000 | 1,742.50 |
| 1999-07-09 | 660 | 666 | 660 | 663 | 26,000 | 1,657.50 |
| 1999-07-08 | 685 | 685 | 663 | 669 | 59,000 | 1,672.50 |
| 1999-07-07 | 693 | 693 | 680 | 682 | 70,000 | 1,705 |
| 1999-07-06 | 691 | 700 | 665 | 673 | 52,000 | 1,682.50 |
| 1999-07-05 | 700 | 700 | 690 | 700 | 34,000 | 1,750 |
| 1999-07-02 | 734 | 734 | 684 | 687 | 36,000 | 1,717.50 |
| 1999-07-01 | 664 | 684 | 664 | 684 | 34,000 | 1,710 |
| 1999-06-30 | 669 | 670 | 660 | 668 | 66,000 | 1,670 |
| 1999-06-29 | 684 | 684 | 674 | 674 | 15,000 | 1,685 |
| 1999-06-28 | 664 | 674 | 664 | 674 | 6,000 | 1,685 |
| 1999-06-25 | 681 | 681 | 673 | 680 | 20,000 | 1,700 |
| 1999-06-24 | 714 | 714 | 690 | 691 | 29,000 | 1,727.50 |
| 1999-06-23 | 715 | 717 | 713 | 717 | 47,000 | 1,792.50 |
| 1999-06-22 | 716 | 716 | 705 | 714 | 23,000 | 1,785 |
| 1999-06-21 | 720 | 725 | 701 | 701 | 36,000 | 1,752.50 |
| 1999-06-18 | 715 | 715 | 713 | 713 | 17,000 | 1,782.50 |
| 1999-06-17 | 717 | 718 | 710 | 710 | 9,000 | 1,775 |
| 1999-06-16 | 710 | 720 | 709 | 710 | 21,000 | 1,775 |
| 1999-06-15 | 717 | 717 | 708 | 717 | 11,000 | 1,792.50 |
| 1999-06-14 | 686 | 721 | 686 | 717 | 39,000 | 1,792.50 |
| 1999-06-11 | 683 | 710 | 683 | 696 | 138,000 | 1,740 |
| 1999-06-10 | 682 | 705 | 682 | 690 | 68,000 | 1,725 |
| 1999-06-09 | 694 | 694 | 682 | 682 | 17,000 | 1,705 |
| 1999-06-08 | 684 | 694 | 684 | 694 | 28,000 | 1,735 |
| 1999-06-07 | 679 | 701 | 679 | 698 | 48,000 | 1,745 |
| 1999-06-04 | 675 | 695 | 675 | 689 | 7,000 | 1,722.50 |
| 1999-06-03 | 670 | 679 | 670 | 670 | 5,000 | 1,675 |
| 1999-06-02 | 700 | 700 | 665 | 669 | 43,000 | 1,672.50 |
| 1999-06-01 | 705 | 710 | 695 | 710 | 194,000 | 1,775 |
| 1999-05-31 | 691 | 700 | 688 | 699 | 171,000 | 1,747.50 |
| 1999-05-28 | 675 | 686 | 674 | 685 | 308,000 | 1,712.50 |
| 1999-05-27 | 669 | 675 | 660 | 675 | 36,000 | 1,687.50 |
| 1999-05-26 | 640 | 667 | 640 | 657 | 128,000 | 1,642.50 |
| 1999-05-25 | 628 | 639 | 628 | 639 | 17,000 | 1,597.50 |
| 1999-05-24 | 625 | 648 | 625 | 638 | 65,000 | 1,595 |
| 1999-05-21 | 616 | 630 | 616 | 624 | 108,000 | 1,560 |
| 1999-05-20 | 615 | 617 | 610 | 615 | 62,000 | 1,537.50 |
| 1999-05-19 | 631 | 633 | 615 | 615 | 26,000 | 1,537.50 |
| 1999-05-18 | 645 | 645 | 632 | 634 | 21,000 | 1,585 |
| 1999-05-17 | 660 | 660 | 631 | 631 | 25,000 | 1,577.50 |
| 1999-05-14 | 640 | 670 | 635 | 660 | 292,000 | 1,650 |
| 1999-05-13 | 641 | 641 | 623 | 623 | 25,000 | 1,557.50 |
| 1999-05-12 | 632 | 633 | 630 | 631 | 16,000 | 1,577.50 |
| 1999-05-11 | 622 | 640 | 620 | 640 | 73,000 | 1,600 |
| 1999-05-10 | 632 | 632 | 620 | 621 | 45,000 | 1,552.50 |
| 1999-05-07 | 640 | 643 | 630 | 631 | 95,000 | 1,577.50 |
| 1999-05-06 | 639 | 652 | 639 | 650 | 30,000 | 1,625 |
| 1999-04-30 | 680 | 680 | 638 | 638 | 51,000 | 1,595 |
| 1999-04-28 | 671 | 671 | 652 | 652 | 61,000 | 1,630 |
| 1999-04-27 | 689 | 689 | 672 | 672 | 31,000 | 1,680 |
| 1999-04-26 | 670 | 690 | 670 | 690 | 15,000 | 1,725 |
| 1999-04-23 | 657 | 670 | 640 | 670 | 26,000 | 1,675 |
| 1999-04-22 | 642 | 642 | 634 | 634 | 26,000 | 1,585 |
| 1999-04-21 | 643 | 643 | 632 | 632 | 67,000 | 1,580 |
| 1999-04-20 | 650 | 660 | 635 | 650 | 49,000 | 1,625 |
| 1999-04-19 | 655 | 657 | 650 | 657 | 77,000 | 1,642.50 |
| 1999-04-16 | 650 | 661 | 650 | 650 | 74,000 | 1,625 |
| 1999-04-15 | 671 | 671 | 650 | 650 | 252,000 | 1,625 |
| 1999-04-14 | 677 | 677 | 671 | 671 | 14,000 | 1,677.50 |
| 1999-04-13 | 680 | 726 | 680 | 684 | 26,000 | 1,710 |
| 1999-04-12 | 697 | 697 | 670 | 680 | 8,000 | 1,700 |
| 1999-04-09 | 695 | 706 | 695 | 706 | 15,000 | 1,765 |
| 1999-04-08 | 691 | 694 | 688 | 689 | 13,000 | 1,722.50 |
| 1999-04-07 | 680 | 680 | 671 | 671 | 7,000 | 1,677.50 |
| 1999-04-06 | 671 | 671 | 660 | 670 | 10,000 | 1,675 |
| 1999-04-05 | 700 | 700 | 660 | 660 | 15,000 | 1,650 |
| 1999-04-02 | 695 | 695 | 660 | 660 | 54,000 | 1,650 |
| 1999-04-01 | 739 | 739 | 695 | 705 | 23,000 | 1,762.50 |
| 1999-03-31 | 715 | 740 | 694 | 729 | 139,000 | 1,822.50 |
| 1999-03-30 | 730 | 730 | 707 | 707 | 20,000 | 1,767.50 |
| 1999-03-29 | 715 | 730 | 715 | 730 | 33,000 | 1,825 |
| 1999-03-26 | 714 | 715 | 714 | 715 | 10,000 | 1,787.50 |
| 1999-03-25 | 740 | 741 | 722 | 722 | 18,000 | 1,805 |
| 1999-03-24 | 760 | 760 | 740 | 740 | 86,000 | 1,850 |
| 1999-03-23 | 734 | 773 | 734 | 761 | 84,000 | 1,902.50 |
| 1999-03-19 | 690 | 730 | 690 | 724 | 75,000 | 1,810 |
| 1999-03-18 | 670 | 690 | 670 | 690 | 83,000 | 1,725 |
| 1999-03-17 | 670 | 675 | 659 | 670 | 116,000 | 1,675 |
| 1999-03-16 | 634 | 680 | 634 | 671 | 83,000 | 1,677.50 |
| 1999-03-15 | 614 | 634 | 610 | 630 | 108,000 | 1,575 |
| 1999-03-12 | 605 | 618 | 605 | 615 | 76,000 | 1,537.50 |
| 1999-03-11 | 592 | 613 | 592 | 605 | 93,000 | 1,512.50 |
| 1999-03-10 | 582 | 592 | 581 | 592 | 81,000 | 1,480 |
| 1999-03-09 | 579 | 580 | 570 | 573 | 29,000 | 1,432.50 |
| 1999-03-08 | 575 | 582 | 575 | 580 | 32,000 | 1,450 |
| 1999-03-05 | 565 | 575 | 565 | 575 | 54,000 | 1,437.50 |
| 1999-03-04 | 554 | 565 | 554 | 565 | 20,000 | 1,412.50 |
| 1999-03-03 | 561 | 561 | 552 | 554 | 21,000 | 1,385 |
| 1999-03-02 | 566 | 571 | 562 | 562 | 27,000 | 1,405 |
| 1999-03-01 | 555 | 574 | 555 | 571 | 35,000 | 1,427.50 |
| 1999-02-26 | 570 | 570 | 555 | 555 | 27,000 | 1,387.50 |
| 1999-02-25 | 570 | 574 | 560 | 570 | 149,000 | 1,425 |
| 1999-02-24 | 560 | 570 | 560 | 567 | 77,000 | 1,417.50 |
| 1999-02-23 | 562 | 565 | 555 | 560 | 103,000 | 1,400 |
| 1999-02-22 | 542 | 559 | 541 | 559 | 75,000 | 1,397.50 |
| 1999-02-19 | 545 | 545 | 535 | 535 | 20,000 | 1,337.50 |
| 1999-02-18 | 530 | 545 | 530 | 545 | 289,000 | 1,362.50 |
| 1999-02-17 | 528 | 533 | 520 | 530 | 32,000 | 1,325 |
| 1999-02-16 | 520 | 530 | 520 | 530 | 7,000 | 1,325 |
| 1999-02-15 | 510 | 520 | 510 | 520 | 29,000 | 1,300 |
| 1999-02-12 | 510 | 510 | 500 | 510 | 77,000 | 1,275 |
| 1999-02-10 | 525 | 525 | 500 | 510 | 186,000 | 1,275 |
| 1999-02-09 | 525 | 535 | 525 | 525 | 5,000 | 1,312.50 |
| 1999-02-08 | 530 | 535 | 530 | 535 | 5,000 | 1,337.50 |
| 1999-02-05 | 539 | 539 | 525 | 535 | 18,000 | 1,337.50 |
| 1999-02-04 | 530 | 545 | 525 | 540 | 15,000 | 1,350 |
| 1999-02-03 | 530 | 539 | 530 | 530 | 9,000 | 1,325 |
| 1999-02-02 | 543 | 543 | 539 | 539 | 21,000 | 1,347.50 |
| 1999-02-01 | 547 | 547 | 540 | 546 | 15,000 | 1,365 |
| 1999-01-29 | 562 | 562 | 547 | 547 | 34,000 | 1,367.50 |
| 1999-01-28 | 555 | 564 | 550 | 558 | 31,000 | 1,395 |
| 1999-01-27 | 565 | 565 | 553 | 553 | 34,000 | 1,382.50 |
| 1999-01-26 | 533 | 569 | 533 | 568 | 29,000 | 1,420 |
| 1999-01-25 | 538 | 548 | 535 | 545 | 40,000 | 1,362.50 |
| 1999-01-22 | 539 | 539 | 522 | 539 | 27,000 | 1,347.50 |
| 1999-01-21 | 510 | 540 | 510 | 540 | 253,000 | 1,350 |
| 1999-01-20 | 510 | 520 | 509 | 510 | 171,000 | 1,275 |
| 1999-01-19 | 510 | 510 | 508 | 508 | 22,000 | 1,270 |
| 1999-01-18 | 510 | 510 | 510 | 510 | 24,000 | 1,275 |
| 1999-01-14 | 510 | 510 | 506 | 510 | 327,000 | 1,275 |
| 1999-01-13 | 510 | 520 | 508 | 510 | 480,000 | 1,275 |
| 1999-01-12 | 510 | 510 | 508 | 508 | 14,000 | 1,270 |
| 1999-01-11 | 510 | 510 | 500 | 500 | 7,000 | 1,250 |
| 1999-01-08 | 520 | 520 | 506 | 510 | 7,000 | 1,275 |
| 1999-01-07 | 521 | 521 | 511 | 521 | 6,000 | 1,302.50 |
| 1999-01-06 | 502 | 513 | 493 | 500 | 19,000 | 1,250 |
| 1999-01-05 | 499 | 499 | 490 | 490 | 18,000 | 1,225 |
| 1999-01-04 | 495 | 495 | 492 | 492 | 11,000 | 1,230 |
分割・併合履歴 ： [2025-03-28]1株→4株 [2017-09-27]1株→0.1株