7914 共同印刷(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 334 | 336 | 330 | 335 | 122,000 | 3,350 |
| 2002-12-27 | 338 | 342 | 333 | 336 | 297,000 | 3,360 |
| 2002-12-26 | 340 | 345 | 323 | 338 | 814,000 | 3,380 |
| 2002-12-25 | 316 | 345 | 312 | 335 | 1,305,000 | 3,350 |
| 2002-12-24 | 302 | 303 | 297 | 301 | 156,000 | 3,010 |
| 2002-12-20 | 302 | 305 | 298 | 300 | 181,000 | 3,000 |
| 2002-12-19 | 298 | 303 | 290 | 303 | 201,000 | 3,030 |
| 2002-12-18 | 301 | 301 | 297 | 298 | 279,000 | 2,980 |
| 2002-12-17 | 308 | 308 | 301 | 302 | 223,000 | 3,020 |
| 2002-12-16 | 308 | 309 | 302 | 303 | 297,000 | 3,030 |
| 2002-12-13 | 307 | 310 | 305 | 309 | 437,000 | 3,090 |
| 2002-12-12 | 309 | 310 | 305 | 307 | 242,000 | 3,070 |
| 2002-12-11 | 310 | 315 | 308 | 310 | 421,000 | 3,100 |
| 2002-12-10 | 305 | 312 | 302 | 310 | 321,000 | 3,100 |
| 2002-12-09 | 317 | 318 | 315 | 315 | 173,000 | 3,150 |
| 2002-12-06 | 320 | 320 | 316 | 319 | 232,000 | 3,190 |
| 2002-12-05 | 321 | 322 | 315 | 320 | 255,000 | 3,200 |
| 2002-12-04 | 328 | 328 | 311 | 311 | 405,000 | 3,110 |
| 2002-12-03 | 335 | 338 | 326 | 327 | 442,000 | 3,270 |
| 2002-12-02 | 346 | 346 | 335 | 337 | 359,000 | 3,370 |
| 2002-11-29 | 350 | 350 | 342 | 343 | 698,000 | 3,430 |
| 2002-11-28 | 354 | 354 | 344 | 349 | 705,000 | 3,490 |
| 2002-11-27 | 343 | 344 | 336 | 339 | 642,000 | 3,390 |
| 2002-11-26 | 368 | 380 | 347 | 353 | 1,493,000 | 3,530 |
| 2002-11-25 | 340 | 377 | 338 | 360 | 1,542,000 | 3,600 |
| 2002-11-22 | 324 | 329 | 318 | 325 | 443,000 | 3,250 |
| 2002-11-21 | 319 | 325 | 309 | 320 | 446,000 | 3,200 |
| 2002-11-20 | 302 | 309 | 297 | 309 | 487,000 | 3,090 |
| 2002-11-19 | 309 | 311 | 300 | 302 | 383,000 | 3,020 |
| 2002-11-18 | 324 | 324 | 310 | 315 | 438,000 | 3,150 |
| 2002-11-15 | 341 | 343 | 321 | 321 | 441,000 | 3,210 |
| 2002-11-14 | 353 | 354 | 337 | 337 | 285,000 | 3,370 |
| 2002-11-13 | 374 | 374 | 358 | 359 | 170,000 | 3,590 |
| 2002-11-12 | 374 | 378 | 369 | 374 | 297,000 | 3,740 |
| 2002-11-11 | 395 | 395 | 376 | 376 | 279,000 | 3,760 |
| 2002-11-08 | 399 | 403 | 397 | 399 | 158,000 | 3,990 |
| 2002-11-07 | 422 | 422 | 407 | 407 | 168,000 | 4,070 |
| 2002-11-06 | 430 | 435 | 418 | 421 | 115,000 | 4,210 |
| 2002-11-05 | 417 | 430 | 416 | 426 | 164,000 | 4,260 |
| 2002-11-01 | 414 | 421 | 405 | 416 | 136,000 | 4,160 |
| 2002-10-31 | 422 | 426 | 412 | 412 | 135,000 | 4,120 |
| 2002-10-30 | 423 | 423 | 420 | 421 | 184,000 | 4,210 |
| 2002-10-29 | 422 | 426 | 419 | 423 | 370,000 | 4,230 |
| 2002-10-28 | 459 | 459 | 441 | 444 | 119,000 | 4,440 |
| 2002-10-25 | 453 | 459 | 449 | 459 | 144,000 | 4,590 |
| 2002-10-24 | 472 | 472 | 448 | 458 | 163,000 | 4,580 |
| 2002-10-23 | 426 | 473 | 426 | 473 | 385,000 | 4,730 |
| 2002-10-22 | 451 | 455 | 433 | 436 | 276,000 | 4,360 |
| 2002-10-21 | 435 | 452 | 434 | 450 | 395,000 | 4,500 |
| 2002-10-18 | 418 | 436 | 418 | 435 | 294,000 | 4,350 |
| 2002-10-17 | 406 | 419 | 406 | 416 | 176,000 | 4,160 |
| 2002-10-16 | 403 | 415 | 402 | 406 | 257,000 | 4,060 |
| 2002-10-15 | 388 | 396 | 388 | 394 | 92,000 | 3,940 |
| 2002-10-11 | 386 | 386 | 378 | 380 | 136,000 | 3,800 |
| 2002-10-10 | 372 | 380 | 370 | 376 | 262,000 | 3,760 |
| 2002-10-09 | 372 | 377 | 371 | 376 | 170,000 | 3,760 |
| 2002-10-08 | 378 | 379 | 370 | 375 | 292,000 | 3,750 |
| 2002-10-07 | 395 | 395 | 378 | 378 | 140,000 | 3,780 |
| 2002-10-04 | 383 | 392 | 380 | 391 | 239,000 | 3,910 |
| 2002-10-03 | 388 | 388 | 382 | 384 | 185,000 | 3,840 |
| 2002-10-02 | 405 | 408 | 388 | 388 | 168,000 | 3,880 |
| 2002-10-01 | 411 | 411 | 397 | 403 | 255,000 | 4,030 |
| 2002-09-30 | 415 | 420 | 412 | 415 | 69,000 | 4,150 |
| 2002-09-27 | 418 | 420 | 415 | 417 | 246,000 | 4,170 |
| 2002-09-26 | 419 | 424 | 414 | 417 | 161,000 | 4,170 |
| 2002-09-25 | 414 | 419 | 411 | 419 | 94,000 | 4,190 |
| 2002-09-24 | 415 | 425 | 411 | 425 | 143,000 | 4,250 |
| 2002-09-20 | 418 | 426 | 415 | 415 | 204,000 | 4,150 |
| 2002-09-19 | 448 | 453 | 416 | 416 | 203,000 | 4,160 |
| 2002-09-18 | 451 | 451 | 420 | 428 | 161,000 | 4,280 |
| 2002-09-17 | 440 | 448 | 439 | 448 | 93,000 | 4,480 |
| 2002-09-13 | 430 | 440 | 429 | 438 | 409,000 | 4,380 |
| 2002-09-12 | 455 | 460 | 449 | 455 | 138,000 | 4,550 |
| 2002-09-11 | 451 | 460 | 451 | 460 | 134,000 | 4,600 |
| 2002-09-10 | 440 | 449 | 437 | 449 | 153,000 | 4,490 |
| 2002-09-09 | 450 | 454 | 440 | 440 | 103,000 | 4,400 |
| 2002-09-06 | 440 | 442 | 435 | 442 | 69,000 | 4,420 |
| 2002-09-05 | 440 | 454 | 440 | 453 | 153,000 | 4,530 |
| 2002-09-04 | 435 | 439 | 433 | 435 | 187,000 | 4,350 |
| 2002-09-03 | 463 | 463 | 445 | 445 | 210,000 | 4,450 |
| 2002-09-02 | 476 | 476 | 461 | 462 | 100,000 | 4,620 |
| 2002-08-30 | 475 | 476 | 467 | 474 | 223,000 | 4,740 |
| 2002-08-29 | 486 | 487 | 472 | 472 | 197,000 | 4,720 |
| 2002-08-28 | 500 | 501 | 483 | 488 | 140,000 | 4,880 |
| 2002-08-27 | 500 | 504 | 497 | 502 | 110,000 | 5,020 |
| 2002-08-26 | 480 | 500 | 480 | 499 | 152,000 | 4,990 |
| 2002-08-23 | 476 | 493 | 475 | 484 | 289,000 | 4,840 |
| 2002-08-22 | 492 | 494 | 472 | 485 | 501,000 | 4,850 |
| 2002-08-21 | 495 | 507 | 495 | 505 | 193,000 | 5,050 |
| 2002-08-20 | 499 | 500 | 495 | 500 | 90,000 | 5,000 |
| 2002-08-19 | 505 | 505 | 499 | 499 | 165,000 | 4,990 |
| 2002-08-16 | 497 | 505 | 493 | 505 | 178,000 | 5,050 |
| 2002-08-15 | 494 | 496 | 490 | 492 | 129,000 | 4,920 |
| 2002-08-14 | 489 | 489 | 480 | 489 | 211,000 | 4,890 |
| 2002-08-13 | 500 | 503 | 482 | 489 | 368,000 | 4,890 |
| 2002-08-12 | 528 | 528 | 503 | 507 | 177,000 | 5,070 |
| 2002-08-09 | 547 | 547 | 527 | 531 | 359,000 | 5,310 |
| 2002-08-08 | 531 | 539 | 521 | 527 | 370,000 | 5,270 |
| 2002-08-07 | 520 | 520 | 507 | 518 | 168,000 | 5,180 |
| 2002-08-06 | 519 | 522 | 500 | 500 | 361,000 | 5,000 |
| 2002-08-05 | 515 | 532 | 514 | 525 | 216,000 | 5,250 |
| 2002-08-02 | 525 | 532 | 516 | 516 | 337,000 | 5,160 |
| 2002-08-01 | 537 | 538 | 527 | 532 | 221,000 | 5,320 |
| 2002-07-31 | 541 | 544 | 538 | 543 | 169,000 | 5,430 |
| 2002-07-30 | 558 | 558 | 543 | 549 | 350,000 | 5,490 |
| 2002-07-29 | 565 | 569 | 538 | 538 | 447,000 | 5,380 |
| 2002-07-26 | 580 | 584 | 551 | 555 | 645,000 | 5,550 |
| 2002-07-25 | 615 | 616 | 600 | 607 | 464,000 | 6,070 |
| 2002-07-24 | 573 | 620 | 573 | 620 | 706,000 | 6,200 |
| 2002-07-23 | 568 | 587 | 565 | 580 | 391,000 | 5,800 |
| 2002-07-22 | 565 | 573 | 565 | 567 | 335,000 | 5,670 |
| 2002-07-19 | 590 | 594 | 576 | 581 | 342,000 | 5,810 |
| 2002-07-18 | 604 | 605 | 598 | 598 | 317,000 | 5,980 |
| 2002-07-17 | 605 | 605 | 591 | 595 | 268,000 | 5,950 |
| 2002-07-16 | 611 | 613 | 603 | 607 | 175,000 | 6,070 |
| 2002-07-15 | 609 | 611 | 601 | 610 | 222,000 | 6,100 |
| 2002-07-12 | 621 | 630 | 609 | 610 | 245,000 | 6,100 |
| 2002-07-11 | 620 | 621 | 610 | 611 | 163,000 | 6,110 |
| 2002-07-10 | 642 | 645 | 628 | 631 | 314,000 | 6,310 |
| 2002-07-09 | 617 | 638 | 603 | 632 | 335,000 | 6,320 |
| 2002-07-08 | 608 | 617 | 600 | 600 | 155,000 | 6,000 |
| 2002-07-05 | 602 | 617 | 595 | 598 | 160,000 | 5,980 |
| 2002-07-04 | 617 | 617 | 600 | 600 | 176,000 | 6,000 |
| 2002-07-03 | 594 | 618 | 589 | 609 | 270,000 | 6,090 |
| 2002-07-02 | 590 | 594 | 580 | 594 | 216,000 | 5,940 |
| 2002-07-01 | 599 | 605 | 591 | 593 | 166,000 | 5,930 |
| 2002-06-28 | 590 | 599 | 586 | 599 | 317,000 | 5,990 |
| 2002-06-27 | 586 | 592 | 585 | 589 | 256,000 | 5,890 |
| 2002-06-26 | 590 | 597 | 585 | 586 | 231,000 | 5,860 |
| 2002-06-25 | 600 | 602 | 591 | 597 | 178,000 | 5,970 |
| 2002-06-24 | 571 | 601 | 571 | 591 | 309,000 | 5,910 |
| 2002-06-21 | 615 | 615 | 592 | 597 | 283,000 | 5,970 |
| 2002-06-20 | 573 | 596 | 570 | 596 | 311,000 | 5,960 |
| 2002-06-19 | 600 | 605 | 578 | 583 | 245,000 | 5,830 |
| 2002-06-18 | 591 | 596 | 586 | 596 | 589,000 | 5,960 |
| 2002-06-17 | 607 | 607 | 580 | 586 | 549,000 | 5,860 |
| 2002-06-14 | 625 | 626 | 605 | 610 | 749,000 | 6,100 |
| 2002-06-13 | 648 | 653 | 629 | 635 | 309,000 | 6,350 |
| 2002-06-12 | 656 | 656 | 645 | 646 | 262,000 | 6,460 |
| 2002-06-11 | 654 | 654 | 647 | 654 | 333,000 | 6,540 |
| 2002-06-10 | 666 | 670 | 653 | 654 | 418,000 | 6,540 |
| 2002-06-07 | 678 | 678 | 670 | 672 | 202,000 | 6,720 |
| 2002-06-06 | 689 | 690 | 676 | 688 | 299,000 | 6,880 |
| 2002-06-05 | 687 | 697 | 687 | 688 | 230,000 | 6,880 |
| 2002-06-04 | 699 | 709 | 687 | 692 | 358,000 | 6,920 |
| 2002-06-03 | 716 | 716 | 697 | 710 | 447,000 | 7,100 |
| 2002-05-31 | 716 | 726 | 710 | 710 | 820,000 | 7,100 |
| 2002-05-30 | 707 | 712 | 701 | 706 | 259,000 | 7,060 |
| 2002-05-29 | 710 | 715 | 703 | 713 | 339,000 | 7,130 |
| 2002-05-28 | 723 | 727 | 715 | 720 | 1,347,000 | 7,200 |
| 2002-05-27 | 699 | 722 | 697 | 716 | 1,515,000 | 7,160 |
| 2002-05-24 | 696 | 698 | 684 | 695 | 326,000 | 6,950 |
| 2002-05-23 | 709 | 709 | 696 | 696 | 764,000 | 6,960 |
| 2002-05-22 | 699 | 713 | 696 | 702 | 2,285,000 | 7,020 |
| 2002-05-21 | 660 | 695 | 660 | 692 | 1,475,000 | 6,920 |
| 2002-05-20 | 646 | 667 | 646 | 660 | 361,000 | 6,600 |
| 2002-05-17 | 655 | 657 | 645 | 645 | 312,000 | 6,450 |
| 2002-05-16 | 641 | 648 | 640 | 648 | 183,000 | 6,480 |
| 2002-05-15 | 645 | 648 | 641 | 642 | 281,000 | 6,420 |
| 2002-05-14 | 656 | 660 | 638 | 640 | 333,000 | 6,400 |
| 2002-05-13 | 643 | 656 | 643 | 655 | 300,000 | 6,550 |
| 2002-05-10 | 672 | 672 | 657 | 658 | 276,000 | 6,580 |
| 2002-05-09 | 671 | 674 | 660 | 674 | 511,000 | 6,740 |
| 2002-05-08 | 666 | 668 | 656 | 662 | 285,000 | 6,620 |
| 2002-05-07 | 647 | 663 | 647 | 656 | 307,000 | 6,560 |
| 2002-05-02 | 685 | 685 | 659 | 665 | 986,000 | 6,650 |
| 2002-05-01 | 646 | 679 | 641 | 675 | 1,428,000 | 6,750 |
| 2002-04-30 | 663 | 663 | 635 | 636 | 532,000 | 6,360 |
| 2002-04-26 | 663 | 670 | 651 | 665 | 523,000 | 6,650 |
| 2002-04-25 | 675 | 675 | 662 | 662 | 497,000 | 6,620 |
| 2002-04-24 | 680 | 682 | 672 | 677 | 375,000 | 6,770 |
| 2002-04-23 | 689 | 689 | 677 | 680 | 354,000 | 6,800 |
| 2002-04-22 | 692 | 700 | 687 | 691 | 704,000 | 6,910 |
| 2002-04-19 | 667 | 693 | 665 | 692 | 864,000 | 6,920 |
| 2002-04-18 | 686 | 686 | 662 | 677 | 412,000 | 6,770 |
| 2002-04-17 | 691 | 695 | 672 | 686 | 673,000 | 6,860 |
| 2002-04-16 | 695 | 697 | 680 | 688 | 1,112,000 | 6,880 |
| 2002-04-15 | 650 | 687 | 650 | 685 | 1,624,000 | 6,850 |
| 2002-04-12 | 660 | 671 | 645 | 645 | 991,000 | 6,450 |
| 2002-04-11 | 705 | 706 | 663 | 670 | 817,000 | 6,700 |
| 2002-04-10 | 668 | 703 | 668 | 696 | 1,234,000 | 6,960 |
| 2002-04-09 | 692 | 700 | 673 | 678 | 1,243,000 | 6,780 |
| 2002-04-08 | 705 | 710 | 685 | 694 | 1,037,000 | 6,940 |
| 2002-04-05 | 701 | 717 | 698 | 702 | 1,178,000 | 7,020 |
| 2002-04-04 | 730 | 730 | 696 | 696 | 2,103,000 | 6,960 |
| 2002-04-03 | 695 | 747 | 680 | 740 | 3,070,000 | 7,400 |
| 2002-04-02 | 740 | 749 | 686 | 701 | 3,120,000 | 7,010 |
| 2002-04-01 | 770 | 787 | 753 | 755 | 1,269,000 | 7,550 |
| 2002-03-29 | 757 | 784 | 751 | 767 | 1,004,000 | 7,670 |
| 2002-03-28 | 786 | 798 | 757 | 758 | 2,628,000 | 7,580 |
| 2002-03-27 | 730 | 780 | 725 | 780 | 2,555,000 | 7,800 |
| 2002-03-26 | 691 | 732 | 691 | 722 | 1,403,000 | 7,220 |
| 2002-03-25 | 758 | 758 | 701 | 705 | 1,703,000 | 7,050 |
| 2002-03-22 | 716 | 744 | 709 | 738 | 2,329,000 | 7,380 |
| 2002-03-20 | 696 | 710 | 689 | 708 | 2,177,000 | 7,080 |
| 2002-03-19 | 660 | 682 | 660 | 676 | 1,479,000 | 6,760 |
| 2002-03-18 | 665 | 695 | 665 | 666 | 2,105,000 | 6,660 |
| 2002-03-15 | 654 | 660 | 644 | 660 | 1,751,000 | 6,600 |
| 2002-03-14 | 617 | 653 | 615 | 644 | 3,473,000 | 6,440 |
| 2002-03-13 | 610 | 620 | 594 | 607 | 1,249,000 | 6,070 |
| 2002-03-12 | 580 | 619 | 574 | 611 | 1,900,000 | 6,110 |
| 2002-03-11 | 573 | 582 | 564 | 573 | 920,000 | 5,730 |
| 2002-03-08 | 590 | 601 | 572 | 577 | 1,240,000 | 5,770 |
| 2002-03-07 | 604 | 617 | 590 | 600 | 1,931,000 | 6,000 |
| 2002-03-06 | 550 | 609 | 545 | 598 | 5,521,000 | 5,980 |
| 2002-03-05 | 537 | 538 | 520 | 525 | 426,000 | 5,250 |
| 2002-03-04 | 521 | 534 | 521 | 533 | 661,000 | 5,330 |
| 2002-03-01 | 510 | 528 | 510 | 521 | 569,000 | 5,210 |
| 2002-02-28 | 524 | 530 | 511 | 511 | 745,000 | 5,110 |
| 2002-02-27 | 522 | 528 | 519 | 524 | 622,000 | 5,240 |
| 2002-02-26 | 518 | 526 | 512 | 524 | 797,000 | 5,240 |
| 2002-02-25 | 504 | 520 | 504 | 519 | 491,000 | 5,190 |
| 2002-02-22 | 509 | 510 | 500 | 503 | 307,000 | 5,030 |
| 2002-02-21 | 496 | 511 | 493 | 510 | 512,000 | 5,100 |
| 2002-02-20 | 494 | 503 | 491 | 499 | 521,000 | 4,990 |
| 2002-02-19 | 514 | 515 | 488 | 494 | 417,000 | 4,940 |
| 2002-02-18 | 508 | 517 | 508 | 512 | 710,000 | 5,120 |
| 2002-02-15 | 472 | 510 | 470 | 505 | 1,396,000 | 5,050 |
| 2002-02-14 | 483 | 485 | 470 | 470 | 253,000 | 4,700 |
| 2002-02-13 | 480 | 487 | 475 | 480 | 407,000 | 4,800 |
| 2002-02-12 | 480 | 490 | 470 | 470 | 527,000 | 4,700 |
| 2002-02-08 | 470 | 483 | 469 | 480 | 586,000 | 4,800 |
| 2002-02-07 | 457 | 473 | 457 | 467 | 302,000 | 4,670 |
| 2002-02-06 | 458 | 458 | 449 | 454 | 153,000 | 4,540 |
| 2002-02-05 | 432 | 460 | 432 | 453 | 413,000 | 4,530 |
| 2002-02-04 | 452 | 456 | 440 | 441 | 407,000 | 4,410 |
| 2002-02-01 | 470 | 470 | 455 | 461 | 189,000 | 4,610 |
| 2002-01-31 | 470 | 471 | 460 | 465 | 275,000 | 4,650 |
| 2002-01-30 | 461 | 465 | 456 | 460 | 310,000 | 4,600 |
| 2002-01-29 | 468 | 475 | 466 | 471 | 215,000 | 4,710 |
| 2002-01-28 | 477 | 488 | 473 | 478 | 415,000 | 4,780 |
| 2002-01-25 | 480 | 488 | 472 | 482 | 562,000 | 4,820 |
| 2002-01-24 | 460 | 479 | 460 | 474 | 815,000 | 4,740 |
| 2002-01-23 | 440 | 458 | 440 | 456 | 293,000 | 4,560 |
| 2002-01-22 | 467 | 467 | 448 | 450 | 382,000 | 4,500 |
| 2002-01-21 | 460 | 470 | 454 | 465 | 1,091,000 | 4,650 |
| 2002-01-18 | 439 | 460 | 432 | 454 | 1,451,000 | 4,540 |
| 2002-01-17 | 419 | 434 | 418 | 429 | 688,000 | 4,290 |
| 2002-01-16 | 403 | 416 | 402 | 414 | 281,000 | 4,140 |
| 2002-01-15 | 398 | 407 | 397 | 402 | 270,000 | 4,020 |
| 2002-01-11 | 420 | 422 | 408 | 408 | 282,000 | 4,080 |
| 2002-01-10 | 425 | 425 | 415 | 419 | 120,000 | 4,190 |
| 2002-01-09 | 414 | 427 | 414 | 421 | 295,000 | 4,210 |
| 2002-01-08 | 434 | 435 | 421 | 422 | 294,000 | 4,220 |
| 2002-01-07 | 425 | 440 | 419 | 436 | 377,000 | 4,360 |
| 2002-01-04 | 425 | 430 | 423 | 426 | 86,000 | 4,260 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
