7914 共同印刷(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 420 | 425 | 417 | 425 | 142,000 | 1,062.50 |
| 2001-12-27 | 412 | 420 | 409 | 419 | 201,000 | 1,047.50 |
| 2001-12-26 | 412 | 420 | 409 | 417 | 268,000 | 1,042.50 |
| 2001-12-25 | 416 | 422 | 405 | 420 | 296,000 | 1,050 |
| 2001-12-21 | 435 | 440 | 425 | 431 | 327,000 | 1,077.50 |
| 2001-12-20 | 425 | 445 | 415 | 444 | 409,000 | 1,110 |
| 2001-12-19 | 413 | 425 | 403 | 425 | 434,000 | 1,062.50 |
| 2001-12-18 | 430 | 435 | 412 | 423 | 564,000 | 1,057.50 |
| 2001-12-17 | 450 | 450 | 428 | 430 | 544,000 | 1,075 |
| 2001-12-14 | 430 | 455 | 425 | 450 | 2,314,000 | 1,125 |
| 2001-12-13 | 401 | 430 | 395 | 430 | 1,723,000 | 1,075 |
| 2001-12-12 | 409 | 415 | 390 | 401 | 674,000 | 1,002.50 |
| 2001-12-11 | 419 | 421 | 409 | 409 | 495,000 | 1,022.50 |
| 2001-12-10 | 411 | 428 | 402 | 425 | 1,280,000 | 1,062.50 |
| 2001-12-07 | 390 | 414 | 385 | 414 | 1,088,000 | 1,035 |
| 2001-12-06 | 391 | 395 | 380 | 392 | 691,000 | 980 |
| 2001-12-05 | 381 | 404 | 378 | 396 | 2,081,000 | 990 |
| 2001-12-04 | 386 | 390 | 371 | 380 | 1,142,000 | 950 |
| 2001-12-03 | 355 | 392 | 354 | 386 | 913,000 | 965 |
| 2001-11-30 | 352 | 359 | 348 | 354 | 228,000 | 885 |
| 2001-11-29 | 334 | 348 | 334 | 346 | 45,000 | 865 |
| 2001-11-28 | 336 | 339 | 334 | 334 | 93,000 | 835 |
| 2001-11-27 | 339 | 342 | 338 | 339 | 42,000 | 847.50 |
| 2001-11-26 | 333 | 336 | 333 | 335 | 71,000 | 837.50 |
| 2001-11-22 | 336 | 336 | 322 | 335 | 107,000 | 837.50 |
| 2001-11-21 | 335 | 344 | 335 | 343 | 41,000 | 857.50 |
| 2001-11-20 | 341 | 345 | 335 | 335 | 24,000 | 837.50 |
| 2001-11-19 | 342 | 349 | 342 | 347 | 14,000 | 867.50 |
| 2001-11-16 | 346 | 349 | 342 | 346 | 26,000 | 865 |
| 2001-11-15 | 335 | 349 | 335 | 349 | 30,000 | 872.50 |
| 2001-11-14 | 352 | 352 | 340 | 343 | 30,000 | 857.50 |
| 2001-11-13 | 341 | 353 | 341 | 353 | 32,000 | 882.50 |
| 2001-11-12 | 351 | 352 | 348 | 351 | 29,000 | 877.50 |
| 2001-11-09 | 359 | 359 | 352 | 357 | 39,000 | 892.50 |
| 2001-11-08 | 359 | 360 | 358 | 360 | 31,000 | 900 |
| 2001-11-07 | 362 | 364 | 357 | 363 | 54,000 | 907.50 |
| 2001-11-06 | 361 | 365 | 360 | 362 | 63,000 | 905 |
| 2001-11-05 | 365 | 369 | 354 | 361 | 78,000 | 902.50 |
| 2001-11-02 | 363 | 365 | 362 | 364 | 95,000 | 910 |
| 2001-11-01 | 358 | 364 | 354 | 359 | 108,000 | 897.50 |
| 2001-10-31 | 356 | 358 | 350 | 358 | 136,000 | 895 |
| 2001-10-30 | 351 | 355 | 348 | 354 | 51,000 | 885 |
| 2001-10-29 | 355 | 355 | 351 | 354 | 91,000 | 885 |
| 2001-10-26 | 358 | 358 | 351 | 351 | 38,000 | 877.50 |
| 2001-10-25 | 357 | 358 | 351 | 355 | 57,000 | 887.50 |
| 2001-10-24 | 354 | 358 | 350 | 358 | 45,000 | 895 |
| 2001-10-23 | 345 | 350 | 345 | 345 | 27,000 | 862.50 |
| 2001-10-22 | 360 | 360 | 340 | 340 | 81,000 | 850 |
| 2001-10-19 | 341 | 345 | 340 | 345 | 20,000 | 862.50 |
| 2001-10-18 | 345 | 348 | 336 | 344 | 31,000 | 860 |
| 2001-10-17 | 348 | 355 | 348 | 350 | 31,000 | 875 |
| 2001-10-16 | 357 | 357 | 349 | 352 | 14,000 | 880 |
| 2001-10-15 | 346 | 357 | 346 | 357 | 22,000 | 892.50 |
| 2001-10-12 | 351 | 360 | 351 | 360 | 26,000 | 900 |
| 2001-10-11 | 360 | 360 | 353 | 360 | 39,000 | 900 |
| 2001-10-10 | 352 | 356 | 350 | 356 | 28,000 | 890 |
| 2001-10-09 | 356 | 357 | 345 | 352 | 25,000 | 880 |
| 2001-10-05 | 362 | 363 | 358 | 361 | 9,000 | 902.50 |
| 2001-10-04 | 368 | 369 | 355 | 365 | 59,000 | 912.50 |
| 2001-10-03 | 361 | 364 | 355 | 364 | 33,000 | 910 |
| 2001-10-02 | 348 | 359 | 347 | 359 | 43,000 | 897.50 |
| 2001-10-01 | 345 | 350 | 335 | 344 | 58,000 | 860 |
| 2001-09-28 | 332 | 350 | 329 | 350 | 76,000 | 875 |
| 2001-09-27 | 326 | 329 | 323 | 327 | 28,000 | 817.50 |
| 2001-09-26 | 312 | 322 | 312 | 320 | 39,000 | 800 |
| 2001-09-25 | 321 | 324 | 315 | 315 | 21,000 | 787.50 |
| 2001-09-21 | 312 | 315 | 312 | 315 | 46,000 | 787.50 |
| 2001-09-20 | 320 | 325 | 311 | 325 | 96,000 | 812.50 |
| 2001-09-19 | 311 | 325 | 310 | 320 | 29,000 | 800 |
| 2001-09-18 | 315 | 318 | 310 | 310 | 17,000 | 775 |
| 2001-09-17 | 310 | 310 | 305 | 305 | 23,000 | 762.50 |
| 2001-09-14 | 304 | 324 | 304 | 324 | 64,000 | 810 |
| 2001-09-13 | 300 | 300 | 295 | 300 | 69,000 | 750 |
| 2001-09-12 | 300 | 304 | 300 | 301 | 39,000 | 752.50 |
| 2001-09-11 | 320 | 320 | 315 | 316 | 30,000 | 790 |
| 2001-09-10 | 323 | 325 | 321 | 321 | 31,000 | 802.50 |
| 2001-09-07 | 331 | 335 | 330 | 330 | 35,000 | 825 |
| 2001-09-06 | 330 | 335 | 330 | 335 | 16,000 | 837.50 |
| 2001-09-05 | 333 | 334 | 330 | 330 | 21,000 | 825 |
| 2001-09-04 | 321 | 333 | 321 | 333 | 41,000 | 832.50 |
| 2001-09-03 | 335 | 345 | 335 | 336 | 25,000 | 840 |
| 2001-08-31 | 360 | 360 | 350 | 350 | 51,000 | 875 |
| 2001-08-30 | 356 | 356 | 351 | 355 | 33,000 | 887.50 |
| 2001-08-29 | 360 | 360 | 356 | 356 | 23,000 | 890 |
| 2001-08-28 | 360 | 362 | 360 | 362 | 15,000 | 905 |
| 2001-08-27 | 360 | 365 | 360 | 362 | 64,000 | 905 |
| 2001-08-24 | 359 | 365 | 353 | 360 | 24,000 | 900 |
| 2001-08-23 | 365 | 365 | 359 | 359 | 21,000 | 897.50 |
| 2001-08-22 | 358 | 363 | 357 | 360 | 51,000 | 900 |
| 2001-08-21 | 357 | 358 | 355 | 358 | 30,000 | 895 |
| 2001-08-20 | 359 | 359 | 354 | 357 | 20,000 | 892.50 |
| 2001-08-17 | 358 | 360 | 358 | 358 | 33,000 | 895 |
| 2001-08-16 | 357 | 360 | 357 | 357 | 34,000 | 892.50 |
| 2001-08-15 | 365 | 365 | 358 | 358 | 47,000 | 895 |
| 2001-08-14 | 356 | 360 | 355 | 355 | 15,000 | 887.50 |
| 2001-08-13 | 357 | 358 | 351 | 354 | 30,000 | 885 |
| 2001-08-10 | 353 | 367 | 353 | 367 | 29,000 | 917.50 |
| 2001-08-09 | 365 | 370 | 365 | 367 | 34,000 | 917.50 |
| 2001-08-08 | 370 | 371 | 355 | 365 | 44,000 | 912.50 |
| 2001-08-07 | 361 | 372 | 361 | 372 | 87,000 | 930 |
| 2001-08-06 | 364 | 365 | 360 | 362 | 15,000 | 905 |
| 2001-08-03 | 365 | 369 | 362 | 369 | 91,000 | 922.50 |
| 2001-08-02 | 363 | 368 | 360 | 365 | 72,000 | 912.50 |
| 2001-08-01 | 364 | 365 | 361 | 362 | 28,000 | 905 |
| 2001-07-31 | 360 | 364 | 359 | 360 | 44,000 | 900 |
| 2001-07-30 | 369 | 369 | 348 | 348 | 22,000 | 870 |
| 2001-07-27 | 364 | 370 | 358 | 369 | 36,000 | 922.50 |
| 2001-07-26 | 351 | 361 | 351 | 361 | 28,000 | 902.50 |
| 2001-07-25 | 347 | 355 | 342 | 352 | 32,000 | 880 |
| 2001-07-24 | 349 | 352 | 344 | 352 | 68,000 | 880 |
| 2001-07-23 | 354 | 354 | 341 | 349 | 92,000 | 872.50 |
| 2001-07-19 | 354 | 354 | 345 | 350 | 55,000 | 875 |
| 2001-07-18 | 357 | 368 | 357 | 359 | 65,000 | 897.50 |
| 2001-07-17 | 360 | 365 | 357 | 357 | 116,000 | 892.50 |
| 2001-07-16 | 356 | 360 | 356 | 360 | 24,000 | 900 |
| 2001-07-13 | 362 | 362 | 352 | 356 | 108,000 | 890 |
| 2001-07-12 | 350 | 353 | 348 | 352 | 29,000 | 880 |
| 2001-07-11 | 352 | 355 | 350 | 352 | 27,000 | 880 |
| 2001-07-10 | 351 | 357 | 350 | 355 | 59,000 | 887.50 |
| 2001-07-09 | 360 | 360 | 351 | 355 | 38,000 | 887.50 |
| 2001-07-06 | 363 | 365 | 360 | 360 | 30,000 | 900 |
| 2001-07-05 | 365 | 369 | 365 | 365 | 27,000 | 912.50 |
| 2001-07-04 | 371 | 371 | 365 | 370 | 9,000 | 925 |
| 2001-07-03 | 366 | 372 | 366 | 371 | 32,000 | 927.50 |
| 2001-07-02 | 375 | 375 | 367 | 371 | 49,000 | 927.50 |
| 2001-06-29 | 375 | 377 | 370 | 375 | 98,000 | 937.50 |
| 2001-06-28 | 376 | 379 | 366 | 370 | 118,000 | 925 |
| 2001-06-27 | 379 | 379 | 375 | 375 | 41,000 | 937.50 |
| 2001-06-26 | 378 | 380 | 370 | 379 | 68,000 | 947.50 |
| 2001-06-25 | 380 | 384 | 374 | 378 | 74,000 | 945 |
| 2001-06-22 | 364 | 375 | 360 | 375 | 110,000 | 937.50 |
| 2001-06-21 | 356 | 366 | 356 | 366 | 49,000 | 915 |
| 2001-06-20 | 348 | 356 | 347 | 354 | 34,000 | 885 |
| 2001-06-19 | 350 | 357 | 350 | 350 | 23,000 | 875 |
| 2001-06-18 | 350 | 353 | 346 | 351 | 43,000 | 877.50 |
| 2001-06-15 | 356 | 356 | 351 | 351 | 35,000 | 877.50 |
| 2001-06-14 | 351 | 360 | 351 | 357 | 6,000 | 892.50 |
| 2001-06-13 | 350 | 365 | 350 | 364 | 51,000 | 910 |
| 2001-06-12 | 362 | 362 | 351 | 351 | 28,000 | 877.50 |
| 2001-06-11 | 360 | 364 | 357 | 363 | 26,000 | 907.50 |
| 2001-06-08 | 357 | 361 | 357 | 359 | 169,000 | 897.50 |
| 2001-06-07 | 366 | 369 | 360 | 369 | 58,000 | 922.50 |
| 2001-06-06 | 370 | 371 | 366 | 367 | 22,000 | 917.50 |
| 2001-06-05 | 369 | 372 | 366 | 372 | 49,000 | 930 |
| 2001-06-04 | 368 | 371 | 361 | 371 | 21,000 | 927.50 |
| 2001-06-01 | 370 | 373 | 363 | 368 | 45,000 | 920 |
| 2001-05-31 | 370 | 370 | 360 | 365 | 50,000 | 912.50 |
| 2001-05-30 | 370 | 371 | 368 | 370 | 36,000 | 925 |
| 2001-05-29 | 373 | 374 | 370 | 371 | 21,000 | 927.50 |
| 2001-05-28 | 373 | 378 | 373 | 373 | 33,000 | 932.50 |
| 2001-05-25 | 369 | 375 | 368 | 373 | 51,000 | 932.50 |
| 2001-05-24 | 378 | 379 | 366 | 368 | 56,000 | 920 |
| 2001-05-23 | 380 | 383 | 378 | 381 | 56,000 | 952.50 |
| 2001-05-22 | 386 | 389 | 377 | 377 | 90,000 | 942.50 |
| 2001-05-21 | 389 | 390 | 380 | 381 | 92,000 | 952.50 |
| 2001-05-18 | 365 | 370 | 365 | 369 | 49,000 | 922.50 |
| 2001-05-17 | 366 | 370 | 365 | 369 | 31,000 | 922.50 |
| 2001-05-16 | 372 | 375 | 365 | 365 | 53,000 | 912.50 |
| 2001-05-15 | 366 | 371 | 364 | 371 | 34,000 | 927.50 |
| 2001-05-14 | 369 | 369 | 366 | 366 | 25,000 | 915 |
| 2001-05-11 | 370 | 376 | 367 | 370 | 43,000 | 925 |
| 2001-05-10 | 365 | 370 | 365 | 370 | 38,000 | 925 |
| 2001-05-09 | 377 | 377 | 365 | 375 | 38,000 | 937.50 |
| 2001-05-08 | 380 | 385 | 370 | 383 | 44,000 | 957.50 |
| 2001-05-07 | 386 | 395 | 382 | 390 | 90,000 | 975 |
| 2001-05-02 | 395 | 395 | 385 | 385 | 68,000 | 962.50 |
| 2001-05-01 | 393 | 395 | 390 | 395 | 98,000 | 987.50 |
| 2001-04-27 | 390 | 398 | 380 | 393 | 139,000 | 982.50 |
| 2001-04-26 | 388 | 398 | 385 | 385 | 164,000 | 962.50 |
| 2001-04-25 | 380 | 387 | 380 | 385 | 121,000 | 962.50 |
| 2001-04-24 | 374 | 380 | 365 | 380 | 134,000 | 950 |
| 2001-04-23 | 367 | 374 | 365 | 370 | 70,000 | 925 |
| 2001-04-20 | 369 | 370 | 365 | 366 | 44,000 | 915 |
| 2001-04-19 | 366 | 370 | 365 | 370 | 61,000 | 925 |
| 2001-04-18 | 361 | 366 | 361 | 364 | 52,000 | 910 |
| 2001-04-17 | 367 | 367 | 360 | 363 | 68,000 | 907.50 |
| 2001-04-16 | 363 | 368 | 360 | 368 | 38,000 | 920 |
| 2001-04-13 | 355 | 360 | 355 | 355 | 28,000 | 887.50 |
| 2001-04-12 | 360 | 362 | 354 | 359 | 32,000 | 897.50 |
| 2001-04-11 | 354 | 362 | 353 | 362 | 90,000 | 905 |
| 2001-04-10 | 355 | 355 | 351 | 353 | 52,000 | 882.50 |
| 2001-04-09 | 348 | 355 | 348 | 354 | 44,000 | 885 |
| 2001-04-06 | 350 | 355 | 350 | 351 | 82,000 | 877.50 |
| 2001-04-05 | 348 | 356 | 348 | 350 | 108,000 | 875 |
| 2001-04-04 | 342 | 349 | 340 | 341 | 43,000 | 852.50 |
| 2001-04-03 | 335 | 349 | 335 | 347 | 32,000 | 867.50 |
| 2001-04-02 | 335 | 340 | 330 | 335 | 39,000 | 837.50 |
| 2001-03-30 | 350 | 350 | 335 | 336 | 44,000 | 840 |
| 2001-03-29 | 344 | 348 | 340 | 340 | 35,000 | 850 |
| 2001-03-28 | 344 | 351 | 344 | 351 | 44,000 | 877.50 |
| 2001-03-27 | 352 | 355 | 343 | 354 | 52,000 | 885 |
| 2001-03-26 | 341 | 352 | 341 | 352 | 138,000 | 880 |
| 2001-03-23 | 334 | 337 | 329 | 335 | 81,000 | 837.50 |
| 2001-03-22 | 334 | 334 | 325 | 332 | 127,000 | 830 |
| 2001-03-21 | 328 | 334 | 306 | 306 | 84,000 | 765 |
| 2001-03-19 | 322 | 330 | 322 | 328 | 20,000 | 820 |
| 2001-03-16 | 329 | 329 | 322 | 322 | 33,000 | 805 |
| 2001-03-15 | 311 | 328 | 307 | 328 | 49,000 | 820 |
| 2001-03-14 | 312 | 318 | 310 | 310 | 29,000 | 775 |
| 2001-03-13 | 315 | 315 | 302 | 302 | 52,000 | 755 |
| 2001-03-12 | 335 | 335 | 315 | 315 | 80,000 | 787.50 |
| 2001-03-09 | 332 | 332 | 330 | 331 | 118,000 | 827.50 |
| 2001-03-08 | 328 | 332 | 327 | 332 | 66,000 | 830 |
| 2001-03-07 | 330 | 330 | 322 | 328 | 54,000 | 820 |
| 2001-03-06 | 321 | 336 | 321 | 329 | 19,000 | 822.50 |
| 2001-03-05 | 320 | 320 | 317 | 320 | 11,000 | 800 |
| 2001-03-02 | 330 | 330 | 323 | 323 | 49,000 | 807.50 |
| 2001-03-01 | 325 | 326 | 323 | 323 | 48,000 | 807.50 |
| 2001-02-28 | 340 | 344 | 333 | 333 | 92,000 | 832.50 |
| 2001-02-27 | 340 | 340 | 333 | 338 | 238,000 | 845 |
| 2001-02-26 | 325 | 333 | 324 | 333 | 32,000 | 832.50 |
| 2001-02-23 | 317 | 330 | 317 | 330 | 34,000 | 825 |
| 2001-02-22 | 316 | 321 | 314 | 321 | 54,000 | 802.50 |
| 2001-02-21 | 314 | 316 | 312 | 316 | 43,000 | 790 |
| 2001-02-20 | 312 | 316 | 312 | 314 | 154,000 | 785 |
| 2001-02-19 | 310 | 313 | 309 | 312 | 33,000 | 780 |
| 2001-02-16 | 308 | 308 | 306 | 306 | 48,000 | 765 |
| 2001-02-15 | 305 | 308 | 305 | 306 | 31,000 | 765 |
| 2001-02-14 | 301 | 305 | 300 | 304 | 36,000 | 760 |
| 2001-02-13 | 301 | 301 | 298 | 300 | 19,000 | 750 |
| 2001-02-09 | 295 | 300 | 295 | 297 | 64,000 | 742.50 |
| 2001-02-08 | 298 | 298 | 296 | 296 | 47,000 | 740 |
| 2001-02-07 | 297 | 298 | 294 | 298 | 76,000 | 745 |
| 2001-02-06 | 303 | 303 | 296 | 296 | 122,000 | 740 |
| 2001-02-05 | 301 | 305 | 300 | 305 | 165,000 | 762.50 |
| 2001-02-02 | 301 | 302 | 300 | 301 | 63,000 | 752.50 |
| 2001-02-01 | 306 | 306 | 300 | 302 | 66,000 | 755 |
| 2001-01-31 | 302 | 305 | 300 | 305 | 217,000 | 762.50 |
| 2001-01-30 | 308 | 315 | 301 | 305 | 283,000 | 762.50 |
| 2001-01-29 | 305 | 308 | 304 | 308 | 91,000 | 770 |
| 2001-01-26 | 318 | 318 | 302 | 302 | 127,000 | 755 |
| 2001-01-25 | 297 | 309 | 297 | 308 | 89,000 | 770 |
| 2001-01-24 | 302 | 302 | 295 | 295 | 104,000 | 737.50 |
| 2001-01-23 | 302 | 302 | 299 | 301 | 33,000 | 752.50 |
| 2001-01-22 | 303 | 304 | 299 | 300 | 37,000 | 750 |
| 2001-01-19 | 300 | 305 | 295 | 300 | 51,000 | 750 |
| 2001-01-18 | 299 | 305 | 296 | 305 | 142,000 | 762.50 |
| 2001-01-17 | 298 | 302 | 295 | 300 | 71,000 | 750 |
| 2001-01-16 | 301 | 302 | 300 | 302 | 39,000 | 755 |
| 2001-01-15 | 301 | 302 | 300 | 301 | 55,000 | 752.50 |
| 2001-01-12 | 300 | 303 | 300 | 302 | 33,000 | 755 |
| 2001-01-11 | 304 | 305 | 300 | 303 | 23,000 | 757.50 |
| 2001-01-10 | 305 | 305 | 300 | 305 | 30,000 | 762.50 |
| 2001-01-09 | 308 | 308 | 302 | 305 | 47,000 | 762.50 |
| 2001-01-05 | 306 | 306 | 301 | 305 | 46,000 | 762.50 |
| 2001-01-04 | 305 | 305 | 300 | 301 | 43,000 | 752.50 |
分割・併合履歴 ： [2025-03-28]1株→4株 [2017-09-27]1株→0.1株