7914 共同印刷(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 300 | 303 | 300 | 302 | 14,000 | 3,020 |
| 2000-12-28 | 300 | 304 | 300 | 304 | 91,000 | 3,040 |
| 2000-12-27 | 304 | 304 | 300 | 302 | 62,000 | 3,020 |
| 2000-12-26 | 308 | 308 | 304 | 305 | 88,000 | 3,050 |
| 2000-12-25 | 310 | 311 | 307 | 308 | 50,000 | 3,080 |
| 2000-12-22 | 307 | 310 | 306 | 310 | 36,000 | 3,100 |
| 2000-12-21 | 311 | 311 | 305 | 307 | 65,000 | 3,070 |
| 2000-12-20 | 316 | 318 | 310 | 318 | 81,000 | 3,180 |
| 2000-12-19 | 320 | 322 | 318 | 318 | 42,000 | 3,180 |
| 2000-12-18 | 322 | 323 | 320 | 320 | 47,000 | 3,200 |
| 2000-12-15 | 322 | 327 | 322 | 323 | 17,000 | 3,230 |
| 2000-12-14 | 321 | 322 | 320 | 322 | 27,000 | 3,220 |
| 2000-12-13 | 326 | 326 | 320 | 321 | 104,000 | 3,210 |
| 2000-12-12 | 318 | 320 | 317 | 317 | 20,000 | 3,170 |
| 2000-12-11 | 315 | 320 | 315 | 318 | 39,000 | 3,180 |
| 2000-12-08 | 311 | 317 | 311 | 315 | 79,000 | 3,150 |
| 2000-12-07 | 317 | 320 | 312 | 318 | 41,000 | 3,180 |
| 2000-12-06 | 322 | 327 | 316 | 316 | 30,000 | 3,160 |
| 2000-12-05 | 320 | 325 | 320 | 321 | 43,000 | 3,210 |
| 2000-12-04 | 328 | 330 | 324 | 327 | 29,000 | 3,270 |
| 2000-12-01 | 323 | 328 | 312 | 319 | 50,000 | 3,190 |
| 2000-11-30 | 324 | 324 | 320 | 323 | 49,000 | 3,230 |
| 2000-11-29 | 320 | 322 | 315 | 315 | 18,000 | 3,150 |
| 2000-11-28 | 320 | 323 | 319 | 319 | 43,000 | 3,190 |
| 2000-11-27 | 330 | 330 | 323 | 323 | 22,000 | 3,230 |
| 2000-11-24 | 317 | 330 | 310 | 330 | 47,000 | 3,300 |
| 2000-11-22 | 322 | 328 | 316 | 316 | 23,000 | 3,160 |
| 2000-11-21 | 312 | 319 | 310 | 314 | 32,000 | 3,140 |
| 2000-11-20 | 312 | 313 | 312 | 313 | 6,000 | 3,130 |
| 2000-11-17 | 311 | 317 | 311 | 311 | 9,000 | 3,110 |
| 2000-11-16 | 313 | 315 | 310 | 311 | 40,000 | 3,110 |
| 2000-11-15 | 330 | 330 | 315 | 315 | 30,000 | 3,150 |
| 2000-11-14 | 314 | 323 | 314 | 323 | 71,000 | 3,230 |
| 2000-11-13 | 312 | 313 | 306 | 313 | 72,000 | 3,130 |
| 2000-11-10 | 315 | 316 | 311 | 316 | 27,000 | 3,160 |
| 2000-11-09 | 326 | 326 | 320 | 320 | 18,000 | 3,200 |
| 2000-11-08 | 326 | 330 | 325 | 327 | 11,000 | 3,270 |
| 2000-11-07 | 331 | 331 | 324 | 326 | 46,000 | 3,260 |
| 2000-11-06 | 324 | 326 | 320 | 326 | 52,000 | 3,260 |
| 2000-11-02 | 322 | 328 | 322 | 326 | 25,000 | 3,260 |
| 2000-11-01 | 330 | 330 | 320 | 322 | 39,000 | 3,220 |
| 2000-10-31 | 330 | 330 | 320 | 321 | 58,000 | 3,210 |
| 2000-10-30 | 329 | 329 | 321 | 325 | 26,000 | 3,250 |
| 2000-10-27 | 315 | 321 | 315 | 319 | 12,000 | 3,190 |
| 2000-10-26 | 310 | 315 | 310 | 315 | 83,000 | 3,150 |
| 2000-10-25 | 322 | 323 | 320 | 320 | 12,000 | 3,200 |
| 2000-10-24 | 332 | 332 | 320 | 321 | 46,000 | 3,210 |
| 2000-10-23 | 336 | 337 | 325 | 332 | 62,000 | 3,320 |
| 2000-10-20 | 329 | 333 | 329 | 329 | 41,000 | 3,290 |
| 2000-10-19 | 330 | 331 | 321 | 321 | 36,000 | 3,210 |
| 2000-10-18 | 335 | 335 | 329 | 329 | 40,000 | 3,290 |
| 2000-10-17 | 338 | 342 | 338 | 340 | 22,000 | 3,400 |
| 2000-10-16 | 357 | 357 | 336 | 336 | 24,000 | 3,360 |
| 2000-10-13 | 339 | 341 | 338 | 340 | 21,000 | 3,400 |
| 2000-10-12 | 346 | 350 | 343 | 346 | 28,000 | 3,460 |
| 2000-10-11 | 352 | 355 | 345 | 350 | 34,000 | 3,500 |
| 2000-10-10 | 348 | 357 | 346 | 357 | 36,000 | 3,570 |
| 2000-10-06 | 351 | 359 | 351 | 353 | 22,000 | 3,530 |
| 2000-10-05 | 355 | 365 | 355 | 361 | 14,000 | 3,610 |
| 2000-10-04 | 355 | 370 | 350 | 370 | 30,000 | 3,700 |
| 2000-10-03 | 363 | 365 | 353 | 353 | 42,000 | 3,530 |
| 2000-10-02 | 363 | 363 | 358 | 363 | 20,000 | 3,630 |
| 2000-09-29 | 360 | 364 | 357 | 363 | 55,000 | 3,630 |
| 2000-09-28 | 353 | 355 | 347 | 347 | 17,000 | 3,470 |
| 2000-09-27 | 366 | 366 | 348 | 355 | 36,000 | 3,550 |
| 2000-09-26 | 355 | 355 | 346 | 347 | 46,000 | 3,470 |
| 2000-09-25 | 353 | 363 | 353 | 355 | 57,000 | 3,550 |
| 2000-09-22 | 360 | 365 | 360 | 363 | 45,000 | 3,630 |
| 2000-09-21 | 356 | 371 | 356 | 371 | 30,000 | 3,710 |
| 2000-09-20 | 374 | 375 | 355 | 355 | 49,000 | 3,550 |
| 2000-09-19 | 351 | 360 | 349 | 360 | 42,000 | 3,600 |
| 2000-09-18 | 350 | 359 | 350 | 359 | 18,000 | 3,590 |
| 2000-09-14 | 353 | 354 | 350 | 350 | 39,000 | 3,500 |
| 2000-09-13 | 351 | 355 | 350 | 351 | 38,000 | 3,510 |
| 2000-09-12 | 362 | 362 | 353 | 353 | 46,000 | 3,530 |
| 2000-09-11 | 363 | 366 | 361 | 365 | 21,000 | 3,650 |
| 2000-09-08 | 360 | 370 | 359 | 370 | 57,000 | 3,700 |
| 2000-09-07 | 356 | 360 | 355 | 360 | 24,000 | 3,600 |
| 2000-09-06 | 360 | 367 | 355 | 355 | 23,000 | 3,550 |
| 2000-09-05 | 365 | 370 | 365 | 365 | 34,000 | 3,650 |
| 2000-09-04 | 365 | 373 | 364 | 373 | 35,000 | 3,730 |
| 2000-09-01 | 370 | 370 | 365 | 365 | 38,000 | 3,650 |
| 2000-08-31 | 377 | 385 | 374 | 380 | 105,000 | 3,800 |
| 2000-08-30 | 379 | 379 | 376 | 376 | 17,000 | 3,760 |
| 2000-08-29 | 366 | 379 | 366 | 379 | 30,000 | 3,790 |
| 2000-08-28 | 375 | 380 | 367 | 375 | 74,000 | 3,750 |
| 2000-08-25 | 379 | 382 | 371 | 375 | 45,000 | 3,750 |
| 2000-08-24 | 373 | 379 | 370 | 379 | 32,000 | 3,790 |
| 2000-08-23 | 385 | 386 | 368 | 368 | 61,000 | 3,680 |
| 2000-08-22 | 375 | 380 | 370 | 378 | 37,000 | 3,780 |
| 2000-08-21 | 377 | 377 | 365 | 365 | 28,000 | 3,650 |
| 2000-08-18 | 381 | 381 | 372 | 379 | 15,000 | 3,790 |
| 2000-08-17 | 376 | 376 | 371 | 371 | 23,000 | 3,710 |
| 2000-08-16 | 375 | 394 | 370 | 375 | 95,000 | 3,750 |
| 2000-08-15 | 369 | 378 | 369 | 375 | 29,000 | 3,750 |
| 2000-08-14 | 374 | 375 | 366 | 369 | 25,000 | 3,690 |
| 2000-08-11 | 371 | 374 | 367 | 374 | 15,000 | 3,740 |
| 2000-08-10 | 375 | 375 | 370 | 371 | 14,000 | 3,710 |
| 2000-08-09 | 375 | 378 | 370 | 370 | 22,000 | 3,700 |
| 2000-08-08 | 375 | 375 | 366 | 375 | 27,000 | 3,750 |
| 2000-08-07 | 371 | 375 | 370 | 375 | 36,000 | 3,750 |
| 2000-08-04 | 360 | 371 | 355 | 371 | 31,000 | 3,710 |
| 2000-08-03 | 367 | 370 | 363 | 363 | 11,000 | 3,630 |
| 2000-08-02 | 370 | 370 | 361 | 370 | 47,000 | 3,700 |
| 2000-08-01 | 353 | 365 | 352 | 365 | 40,000 | 3,650 |
| 2000-07-31 | 361 | 361 | 346 | 355 | 68,000 | 3,550 |
| 2000-07-28 | 365 | 368 | 349 | 361 | 68,000 | 3,610 |
| 2000-07-27 | 376 | 376 | 366 | 370 | 36,000 | 3,700 |
| 2000-07-26 | 382 | 382 | 366 | 376 | 35,000 | 3,760 |
| 2000-07-25 | 391 | 392 | 385 | 388 | 16,000 | 3,880 |
| 2000-07-24 | 379 | 393 | 366 | 393 | 108,000 | 3,930 |
| 2000-07-21 | 390 | 393 | 381 | 382 | 90,000 | 3,820 |
| 2000-07-19 | 384 | 390 | 380 | 385 | 118,000 | 3,850 |
| 2000-07-18 | 404 | 404 | 379 | 393 | 138,000 | 3,930 |
| 2000-07-17 | 400 | 402 | 398 | 400 | 69,000 | 4,000 |
| 2000-07-14 | 399 | 400 | 398 | 399 | 43,000 | 3,990 |
| 2000-07-13 | 402 | 405 | 395 | 399 | 75,000 | 3,990 |
| 2000-07-12 | 414 | 414 | 405 | 409 | 93,000 | 4,090 |
| 2000-07-11 | 415 | 415 | 413 | 414 | 112,000 | 4,140 |
| 2000-07-10 | 410 | 415 | 410 | 413 | 64,000 | 4,130 |
| 2000-07-07 | 412 | 415 | 400 | 405 | 139,000 | 4,050 |
| 2000-07-06 | 417 | 417 | 410 | 413 | 187,000 | 4,130 |
| 2000-07-05 | 418 | 418 | 409 | 410 | 153,000 | 4,100 |
| 2000-07-04 | 419 | 420 | 414 | 418 | 276,000 | 4,180 |
| 2000-07-03 | 410 | 417 | 410 | 414 | 230,000 | 4,140 |
| 2000-06-30 | 397 | 415 | 395 | 404 | 211,000 | 4,040 |
| 2000-06-29 | 395 | 398 | 390 | 397 | 90,000 | 3,970 |
| 2000-06-28 | 399 | 399 | 390 | 390 | 114,000 | 3,900 |
| 2000-06-27 | 395 | 399 | 394 | 395 | 73,000 | 3,950 |
| 2000-06-26 | 395 | 395 | 391 | 394 | 48,000 | 3,940 |
| 2000-06-23 | 381 | 400 | 380 | 385 | 190,000 | 3,850 |
| 2000-06-22 | 372 | 383 | 372 | 380 | 143,000 | 3,800 |
| 2000-06-21 | 372 | 375 | 370 | 374 | 119,000 | 3,740 |
| 2000-06-20 | 375 | 375 | 366 | 375 | 124,000 | 3,750 |
| 2000-06-19 | 381 | 381 | 375 | 378 | 81,000 | 3,780 |
| 2000-06-16 | 380 | 380 | 372 | 379 | 137,000 | 3,790 |
| 2000-06-15 | 386 | 386 | 375 | 375 | 112,000 | 3,750 |
| 2000-06-14 | 390 | 390 | 378 | 386 | 98,000 | 3,860 |
| 2000-06-13 | 390 | 390 | 380 | 387 | 166,000 | 3,870 |
| 2000-06-12 | 415 | 415 | 397 | 398 | 250,000 | 3,980 |
| 2000-06-09 | 395 | 416 | 395 | 400 | 847,000 | 4,000 |
| 2000-06-08 | 372 | 400 | 372 | 390 | 777,000 | 3,900 |
| 2000-06-07 | 348 | 373 | 348 | 367 | 331,000 | 3,670 |
| 2000-06-06 | 350 | 350 | 347 | 347 | 55,000 | 3,470 |
| 2000-06-05 | 345 | 348 | 345 | 347 | 67,000 | 3,470 |
| 2000-06-02 | 345 | 347 | 342 | 342 | 102,000 | 3,420 |
| 2000-06-01 | 340 | 345 | 338 | 340 | 69,000 | 3,400 |
| 2000-05-31 | 340 | 340 | 338 | 340 | 102,000 | 3,400 |
| 2000-05-30 | 338 | 340 | 331 | 335 | 56,000 | 3,350 |
| 2000-05-29 | 340 | 340 | 335 | 335 | 21,000 | 3,350 |
| 2000-05-26 | 332 | 336 | 330 | 335 | 78,000 | 3,350 |
| 2000-05-25 | 334 | 334 | 326 | 330 | 119,000 | 3,300 |
| 2000-05-24 | 325 | 338 | 325 | 335 | 69,000 | 3,350 |
| 2000-05-23 | 337 | 339 | 335 | 335 | 55,000 | 3,350 |
| 2000-05-22 | 331 | 333 | 330 | 331 | 65,000 | 3,310 |
| 2000-05-19 | 333 | 333 | 328 | 330 | 48,000 | 3,300 |
| 2000-05-18 | 336 | 336 | 330 | 330 | 59,000 | 3,300 |
| 2000-05-17 | 338 | 339 | 333 | 336 | 107,000 | 3,360 |
| 2000-05-16 | 340 | 344 | 320 | 323 | 447,000 | 3,230 |
| 2000-05-15 | 333 | 355 | 328 | 340 | 400,000 | 3,400 |
| 2000-05-12 | 320 | 320 | 316 | 318 | 128,000 | 3,180 |
| 2000-05-11 | 320 | 320 | 313 | 315 | 85,000 | 3,150 |
| 2000-05-10 | 317 | 325 | 315 | 320 | 239,000 | 3,200 |
| 2000-05-09 | 314 | 318 | 309 | 316 | 426,000 | 3,160 |
| 2000-05-08 | 306 | 319 | 305 | 309 | 610,000 | 3,090 |
| 2000-05-02 | 306 | 307 | 303 | 303 | 425,000 | 3,030 |
| 2000-05-01 | 308 | 308 | 304 | 305 | 233,000 | 3,050 |
| 2000-04-28 | 315 | 320 | 308 | 308 | 247,000 | 3,080 |
| 2000-04-27 | 316 | 325 | 314 | 314 | 236,000 | 3,140 |
| 2000-04-26 | 321 | 321 | 318 | 320 | 152,000 | 3,200 |
| 2000-04-25 | 330 | 335 | 321 | 325 | 129,000 | 3,250 |
| 2000-04-24 | 338 | 340 | 330 | 330 | 56,000 | 3,300 |
| 2000-04-21 | 355 | 355 | 342 | 344 | 54,000 | 3,440 |
| 2000-04-20 | 353 | 353 | 341 | 350 | 39,000 | 3,500 |
| 2000-04-19 | 359 | 360 | 358 | 358 | 70,000 | 3,580 |
| 2000-04-18 | 352 | 359 | 350 | 358 | 28,000 | 3,580 |
| 2000-04-17 | 354 | 354 | 345 | 350 | 40,000 | 3,500 |
| 2000-04-14 | 368 | 368 | 361 | 361 | 29,000 | 3,610 |
| 2000-04-13 | 362 | 370 | 360 | 370 | 95,000 | 3,700 |
| 2000-04-12 | 363 | 367 | 361 | 361 | 32,000 | 3,610 |
| 2000-04-11 | 360 | 367 | 360 | 362 | 32,000 | 3,620 |
| 2000-04-10 | 368 | 370 | 360 | 360 | 31,000 | 3,600 |
| 2000-04-07 | 366 | 368 | 360 | 367 | 40,000 | 3,670 |
| 2000-04-06 | 368 | 368 | 365 | 366 | 34,000 | 3,660 |
| 2000-04-05 | 368 | 368 | 365 | 368 | 59,000 | 3,680 |
| 2000-04-04 | 368 | 370 | 366 | 369 | 47,000 | 3,690 |
| 2000-04-03 | 356 | 368 | 355 | 367 | 56,000 | 3,670 |
| 2000-03-31 | 365 | 365 | 355 | 355 | 48,000 | 3,550 |
| 2000-03-30 | 364 | 364 | 350 | 350 | 54,000 | 3,500 |
| 2000-03-29 | 360 | 367 | 360 | 366 | 27,000 | 3,660 |
| 2000-03-28 | 361 | 365 | 355 | 361 | 58,000 | 3,610 |
| 2000-03-27 | 367 | 367 | 356 | 365 | 81,000 | 3,650 |
| 2000-03-24 | 354 | 354 | 340 | 345 | 81,000 | 3,450 |
| 2000-03-23 | 337 | 352 | 336 | 345 | 104,000 | 3,450 |
| 2000-03-22 | 330 | 337 | 330 | 330 | 131,000 | 3,300 |
| 2000-03-21 | 325 | 328 | 320 | 320 | 463,000 | 3,200 |
| 2000-03-17 | 330 | 341 | 325 | 325 | 273,000 | 3,250 |
| 2000-03-16 | 337 | 337 | 320 | 325 | 211,000 | 3,250 |
| 2000-03-15 | 341 | 350 | 338 | 338 | 165,000 | 3,380 |
| 2000-03-14 | 347 | 349 | 344 | 346 | 180,000 | 3,460 |
| 2000-03-13 | 360 | 365 | 350 | 352 | 195,000 | 3,520 |
| 2000-03-10 | 351 | 360 | 351 | 360 | 224,000 | 3,600 |
| 2000-03-09 | 356 | 358 | 351 | 352 | 91,000 | 3,520 |
| 2000-03-08 | 361 | 361 | 355 | 358 | 75,000 | 3,580 |
| 2000-03-07 | 360 | 367 | 360 | 361 | 49,000 | 3,610 |
| 2000-03-06 | 370 | 378 | 354 | 356 | 94,000 | 3,560 |
| 2000-03-03 | 383 | 383 | 370 | 370 | 34,000 | 3,700 |
| 2000-03-02 | 380 | 380 | 375 | 375 | 41,000 | 3,750 |
| 2000-03-01 | 382 | 390 | 378 | 381 | 58,000 | 3,810 |
| 2000-02-29 | 389 | 400 | 389 | 389 | 66,000 | 3,890 |
| 2000-02-28 | 374 | 381 | 370 | 370 | 39,000 | 3,700 |
| 2000-02-25 | 366 | 375 | 365 | 375 | 23,000 | 3,750 |
| 2000-02-24 | 369 | 377 | 363 | 363 | 51,000 | 3,630 |
| 2000-02-23 | 361 | 366 | 360 | 366 | 38,000 | 3,660 |
| 2000-02-22 | 360 | 365 | 357 | 358 | 83,000 | 3,580 |
| 2000-02-21 | 393 | 393 | 370 | 370 | 59,000 | 3,700 |
| 2000-02-18 | 402 | 402 | 391 | 391 | 55,000 | 3,910 |
| 2000-02-17 | 410 | 410 | 402 | 406 | 41,000 | 4,060 |
| 2000-02-16 | 415 | 415 | 409 | 412 | 55,000 | 4,120 |
| 2000-02-15 | 405 | 411 | 405 | 405 | 33,000 | 4,050 |
| 2000-02-14 | 410 | 411 | 401 | 401 | 48,000 | 4,010 |
| 2000-02-10 | 405 | 405 | 401 | 401 | 45,000 | 4,010 |
| 2000-02-09 | 417 | 417 | 410 | 411 | 32,000 | 4,110 |
| 2000-02-08 | 427 | 427 | 412 | 412 | 16,000 | 4,120 |
| 2000-02-07 | 440 | 440 | 428 | 428 | 43,000 | 4,280 |
| 2000-02-04 | 422 | 430 | 420 | 430 | 73,000 | 4,300 |
| 2000-02-03 | 430 | 432 | 430 | 430 | 15,000 | 4,300 |
| 2000-02-02 | 446 | 446 | 436 | 440 | 52,000 | 4,400 |
| 2000-02-01 | 465 | 465 | 440 | 446 | 30,000 | 4,460 |
| 2000-01-31 | 450 | 459 | 450 | 454 | 39,000 | 4,540 |
| 2000-01-28 | 440 | 445 | 434 | 440 | 24,000 | 4,400 |
| 2000-01-27 | 441 | 445 | 439 | 440 | 33,000 | 4,400 |
| 2000-01-26 | 440 | 449 | 439 | 441 | 40,000 | 4,410 |
| 2000-01-25 | 430 | 435 | 430 | 430 | 53,000 | 4,300 |
| 2000-01-24 | 412 | 429 | 412 | 425 | 101,000 | 4,250 |
| 2000-01-21 | 431 | 431 | 405 | 410 | 93,000 | 4,100 |
| 2000-01-20 | 426 | 435 | 426 | 434 | 27,000 | 4,340 |
| 2000-01-19 | 419 | 430 | 419 | 425 | 78,000 | 4,250 |
| 2000-01-18 | 421 | 422 | 416 | 419 | 113,000 | 4,190 |
| 2000-01-17 | 410 | 420 | 400 | 401 | 234,000 | 4,010 |
| 2000-01-14 | 405 | 405 | 399 | 400 | 117,000 | 4,000 |
| 2000-01-13 | 412 | 412 | 400 | 405 | 40,000 | 4,050 |
| 2000-01-12 | 416 | 420 | 402 | 402 | 30,000 | 4,020 |
| 2000-01-11 | 419 | 420 | 415 | 416 | 23,000 | 4,160 |
| 2000-01-07 | 410 | 420 | 410 | 420 | 25,000 | 4,200 |
| 2000-01-06 | 420 | 420 | 410 | 411 | 17,000 | 4,110 |
| 2000-01-05 | 430 | 430 | 405 | 410 | 39,000 | 4,100 |
| 2000-01-04 | 434 | 434 | 400 | 400 | 15,000 | 4,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
