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	3,960
1999-12-29	420	420	406	406	19,000	4,060
1999-12-28	391	410	391	407	20,000	4,070
1999-12-27	397	397	390	390	155,000	3,900
1999-12-24	415	415	397	397	118,000	3,970
1999-12-22	417	419	409	410	50,000	4,100
1999-12-21	421	421	416	418	44,000	4,180
1999-12-20	444	444	420	421	70,000	4,210
1999-12-17	454	454	440	445	27,000	4,450
1999-12-16	478	478	461	461	56,000	4,610
1999-12-15	464	464	448	448	35,000	4,480
1999-12-14	445	465	443	455	55,000	4,550
1999-12-13	454	456	440	441	127,000	4,410
1999-12-10	450	457	445	449	150,000	4,490
1999-12-09	467	469	451	451	32,000	4,510
1999-12-08	458	462	451	462	56,000	4,620
1999-12-07	457	458	450	451	115,000	4,510
1999-12-06	467	467	460	460	54,000	4,600
1999-12-03	466	472	464	467	61,000	4,670
1999-12-02	484	484	461	464	136,000	4,640
1999-12-01	489	502	485	499	15,000	4,990
1999-11-30	493	493	485	485	37,000	4,850
1999-11-29	486	486	481	486	13,000	4,860
1999-11-26	480	484	480	481	79,000	4,810
1999-11-25	506	506	470	470	63,000	4,700
1999-11-24	520	520	500	500	31,000	5,000
1999-11-22	570	571	525	525	97,000	5,250
1999-11-19	550	580	550	564	63,000	5,640
1999-11-18	511	530	511	530	90,000	5,300
1999-11-17	474	480	472	476	70,000	4,760
1999-11-16	520	520	469	469	44,000	4,690
1999-11-15	495	495	465	465	28,000	4,650
1999-11-12	496	496	450	460	107,000	4,600
1999-11-11	522	522	500	500	63,000	5,000
1999-11-10	530	530	521	522	13,000	5,220
1999-11-09	540	541	523	530	46,000	5,300
1999-11-08	550	550	541	541	25,000	5,410
1999-11-05	555	556	540	540	39,000	5,400
1999-11-04	572	587	556	557	39,000	5,570
1999-11-02	561	562	552	562	23,000	5,620
1999-11-01	552	555	552	555	33,000	5,550
1999-10-29	563	595	563	574	40,000	5,740
1999-10-28	568	571	555	555	18,000	5,550
1999-10-27	552	557	550	551	31,000	5,510
1999-10-26	576	576	550	550	88,000	5,500
1999-10-25	576	582	576	576	67,000	5,760
1999-10-22	580	583	575	575	44,000	5,750
1999-10-21	595	595	580	580	126,000	5,800
1999-10-20	602	602	595	595	3,000	5,950
1999-10-19	599	599	591	592	7,000	5,920
1999-10-18	598	601	595	595	60,000	5,950
1999-10-15	600	610	600	608	27,000	6,080
1999-10-14	610	610	600	604	42,000	6,040
1999-10-13	625	625	612	612	6,000	6,120
1999-10-12	605	626	605	625	14,000	6,250
1999-10-08	610	610	594	602	17,000	6,020
1999-10-07	634	634	620	620	8,000	6,200
1999-10-06	640	657	632	635	54,000	6,350
1999-10-05	640	645	632	639	70,000	6,390
1999-10-04	620	640	608	640	32,000	6,400
1999-10-01	640	640	618	620	82,000	6,200
1999-09-30	574	590	574	581	73,000	5,810
1999-09-29	590	590	573	574	22,000	5,740
1999-09-28	590	590	590	590	31,000	5,900
1999-09-27	600	600	590	590	39,000	5,900
1999-09-24	610	611	583	590	52,000	5,900
1999-09-22	630	630	611	611	28,000	6,110
1999-09-21	640	640	629	630	15,000	6,300
1999-09-20	650	650	645	645	15,000	6,450
1999-09-17	629	659	629	654	18,000	6,540
1999-09-16	634	640	630	640	21,000	6,400
1999-09-14	636	636	626	632	25,000	6,320
1999-09-13	636	641	636	641	12,000	6,410
1999-09-10	650	674	650	674	80,000	6,740
1999-09-09	650	651	636	650	16,000	6,500
1999-09-08	650	650	610	610	66,000	6,100
1999-09-07	653	653	625	630	33,000	6,300
1999-09-06	665	665	655	655	36,000	6,550
1999-09-03	665	671	665	665	14,000	6,650
1999-09-02	672	672	665	665	26,000	6,650
1999-09-01	685	685	668	670	26,000	6,700
1999-08-31	682	682	665	665	24,000	6,650
1999-08-30	671	671	670	671	20,000	6,710
1999-08-27	681	681	671	671	9,000	6,710
1999-08-26	670	690	670	671	17,000	6,710
1999-08-25	678	678	674	675	21,000	6,750
1999-08-24	680	680	678	678	17,000	6,780
1999-08-23	687	689	680	680	20,000	6,800
1999-08-20	686	686	685	685	7,000	6,850
1999-08-19	679	679	671	679	7,000	6,790
1999-08-18	689	689	678	680	24,000	6,800
1999-08-17	680	685	679	679	8,000	6,790
1999-08-16	681	693	678	678	4,000	6,780
1999-08-13	690	691	661	681	5,000	6,810
1999-08-12	670	700	670	700	18,000	7,000
1999-08-11	651	670	651	670	7,000	6,700
1999-08-10	651	670	651	670	4,000	6,700
1999-08-09	669	679	669	670	16,000	6,700
1999-08-06	660	660	640	650	43,000	6,500
1999-08-05	665	665	650	650	32,000	6,500
1999-08-04	672	679	661	665	13,000	6,650
1999-08-03	688	688	672	672	5,000	6,720
1999-08-02	657	692	657	692	5,000	6,920
1999-07-30	679	679	670	672	17,000	6,720
1999-07-29	654	666	654	657	13,000	6,570
1999-07-28	651	661	649	654	9,000	6,540
1999-07-27	650	651	640	641	73,000	6,410
1999-07-26	651	660	650	651	57,000	6,510
1999-07-23	661	665	661	665	67,000	6,650
1999-07-22	700	700	670	671	19,000	6,710
1999-07-21	712	713	685	699	66,000	6,990
1999-07-19	715	719	710	714	26,000	7,140
1999-07-16	704	704	685	685	62,000	6,850
1999-07-15	715	720	701	703	51,000	7,030
1999-07-14	685	700	685	685	32,000	6,850
1999-07-13	694	694	685	688	10,000	6,880
1999-07-12	698	698	696	697	19,000	6,970
1999-07-09	660	666	660	663	26,000	6,630
1999-07-08	685	685	663	669	59,000	6,690
1999-07-07	693	693	680	682	70,000	6,820
1999-07-06	691	700	665	673	52,000	6,730
1999-07-05	700	700	690	700	34,000	7,000
1999-07-02	734	734	684	687	36,000	6,870
1999-07-01	664	684	664	684	34,000	6,840
1999-06-30	669	670	660	668	66,000	6,680
1999-06-29	684	684	674	674	15,000	6,740
1999-06-28	664	674	664	674	6,000	6,740
1999-06-25	681	681	673	680	20,000	6,800
1999-06-24	714	714	690	691	29,000	6,910
1999-06-23	715	717	713	717	47,000	7,170
1999-06-22	716	716	705	714	23,000	7,140
1999-06-21	720	725	701	701	36,000	7,010
1999-06-18	715	715	713	713	17,000	7,130
1999-06-17	717	718	710	710	9,000	7,100
1999-06-16	710	720	709	710	21,000	7,100
1999-06-15	717	717	708	717	11,000	7,170
1999-06-14	686	721	686	717	39,000	7,170
1999-06-11	683	710	683	696	138,000	6,960
1999-06-10	682	705	682	690	68,000	6,900
1999-06-09	694	694	682	682	17,000	6,820
1999-06-08	684	694	684	694	28,000	6,940
1999-06-07	679	701	679	698	48,000	6,980
1999-06-04	675	695	675	689	7,000	6,890
1999-06-03	670	679	670	670	5,000	6,700
1999-06-02	700	700	665	669	43,000	6,690
1999-06-01	705	710	695	710	194,000	7,100
1999-05-31	691	700	688	699	171,000	6,990
1999-05-28	675	686	674	685	308,000	6,850
1999-05-27	669	675	660	675	36,000	6,750
1999-05-26	640	667	640	657	128,000	6,570
1999-05-25	628	639	628	639	17,000	6,390
1999-05-24	625	648	625	638	65,000	6,380
1999-05-21	616	630	616	624	108,000	6,240
1999-05-20	615	617	610	615	62,000	6,150
1999-05-19	631	633	615	615	26,000	6,150
1999-05-18	645	645	632	634	21,000	6,340
1999-05-17	660	660	631	631	25,000	6,310
1999-05-14	640	670	635	660	292,000	6,600
1999-05-13	641	641	623	623	25,000	6,230
1999-05-12	632	633	630	631	16,000	6,310
1999-05-11	622	640	620	640	73,000	6,400
1999-05-10	632	632	620	621	45,000	6,210
1999-05-07	640	643	630	631	95,000	6,310
1999-05-06	639	652	639	650	30,000	6,500
1999-04-30	680	680	638	638	51,000	6,380
1999-04-28	671	671	652	652	61,000	6,520
1999-04-27	689	689	672	672	31,000	6,720
1999-04-26	670	690	670	690	15,000	6,900
1999-04-23	657	670	640	670	26,000	6,700
1999-04-22	642	642	634	634	26,000	6,340
1999-04-21	643	643	632	632	67,000	6,320
1999-04-20	650	660	635	650	49,000	6,500
1999-04-19	655	657	650	657	77,000	6,570
1999-04-16	650	661	650	650	74,000	6,500
1999-04-15	671	671	650	650	252,000	6,500
1999-04-14	677	677	671	671	14,000	6,710
1999-04-13	680	726	680	684	26,000	6,840
1999-04-12	697	697	670	680	8,000	6,800
1999-04-09	695	706	695	706	15,000	7,060
1999-04-08	691	694	688	689	13,000	6,890
1999-04-07	680	680	671	671	7,000	6,710
1999-04-06	671	671	660	670	10,000	6,700
1999-04-05	700	700	660	660	15,000	6,600
1999-04-02	695	695	660	660	54,000	6,600
1999-04-01	739	739	695	705	23,000	7,050
1999-03-31	715	740	694	729	139,000	7,290
1999-03-30	730	730	707	707	20,000	7,070
1999-03-29	715	730	715	730	33,000	7,300
1999-03-26	714	715	714	715	10,000	7,150
1999-03-25	740	741	722	722	18,000	7,220
1999-03-24	760	760	740	740	86,000	7,400
1999-03-23	734	773	734	761	84,000	7,610
1999-03-19	690	730	690	724	75,000	7,240
1999-03-18	670	690	670	690	83,000	6,900
1999-03-17	670	675	659	670	116,000	6,700
1999-03-16	634	680	634	671	83,000	6,710
1999-03-15	614	634	610	630	108,000	6,300
1999-03-12	605	618	605	615	76,000	6,150
1999-03-11	592	613	592	605	93,000	6,050
1999-03-10	582	592	581	592	81,000	5,920
1999-03-09	579	580	570	573	29,000	5,730
1999-03-08	575	582	575	580	32,000	5,800
1999-03-05	565	575	565	575	54,000	5,750
1999-03-04	554	565	554	565	20,000	5,650
1999-03-03	561	561	552	554	21,000	5,540
1999-03-02	566	571	562	562	27,000	5,620
1999-03-01	555	574	555	571	35,000	5,710
1999-02-26	570	570	555	555	27,000	5,550
1999-02-25	570	574	560	570	149,000	5,700
1999-02-24	560	570	560	567	77,000	5,670
1999-02-23	562	565	555	560	103,000	5,600
1999-02-22	542	559	541	559	75,000	5,590
1999-02-19	545	545	535	535	20,000	5,350
1999-02-18	530	545	530	545	289,000	5,450
1999-02-17	528	533	520	530	32,000	5,300
1999-02-16	520	530	520	530	7,000	5,300
1999-02-15	510	520	510	520	29,000	5,200
1999-02-12	510	510	500	510	77,000	5,100
1999-02-10	525	525	500	510	186,000	5,100
1999-02-09	525	535	525	525	5,000	5,250
1999-02-08	530	535	530	535	5,000	5,350
1999-02-05	539	539	525	535	18,000	5,350
1999-02-04	530	545	525	540	15,000	5,400
1999-02-03	530	539	530	530	9,000	5,300
1999-02-02	543	543	539	539	21,000	5,390
1999-02-01	547	547	540	546	15,000	5,460
1999-01-29	562	562	547	547	34,000	5,470
1999-01-28	555	564	550	558	31,000	5,580
1999-01-27	565	565	553	553	34,000	5,530
1999-01-26	533	569	533	568	29,000	5,680
1999-01-25	538	548	535	545	40,000	5,450
1999-01-22	539	539	522	539	27,000	5,390
1999-01-21	510	540	510	540	253,000	5,400
1999-01-20	510	520	509	510	171,000	5,100
1999-01-19	510	510	508	508	22,000	5,080
1999-01-18	510	510	510	510	24,000	5,100
1999-01-14	510	510	506	510	327,000	5,100
1999-01-13	510	520	508	510	480,000	5,100
1999-01-12	510	510	508	508	14,000	5,080
1999-01-11	510	510	500	500	7,000	5,000
1999-01-08	520	520	506	510	7,000	5,100
1999-01-07	521	521	511	521	6,000	5,210
1999-01-06	502	513	493	500	19,000	5,000
1999-01-05	499	499	490	490	18,000	4,900
1999-01-04	495	495	492	492	11,000	4,920

分割・併合履歴： [2017-09-27]1株→0.1株

2024年12月
日	月	火	水	木	金	土
« 11月29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	31