7914 共同印刷(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 312 | 315 | 310 | 311 | 176,000 | 3,110 |
| 2003-12-29 | 307 | 310 | 306 | 308 | 266,000 | 3,080 |
| 2003-12-26 | 304 | 305 | 303 | 305 | 208,000 | 3,050 |
| 2003-12-25 | 305 | 306 | 301 | 304 | 204,000 | 3,040 |
| 2003-12-24 | 307 | 307 | 304 | 305 | 226,000 | 3,050 |
| 2003-12-22 | 307 | 307 | 305 | 306 | 285,000 | 3,060 |
| 2003-12-19 | 307 | 307 | 302 | 305 | 225,000 | 3,050 |
| 2003-12-18 | 303 | 306 | 301 | 305 | 354,000 | 3,050 |
| 2003-12-17 | 312 | 312 | 302 | 303 | 725,000 | 3,030 |
| 2003-12-16 | 317 | 317 | 308 | 312 | 415,000 | 3,120 |
| 2003-12-15 | 320 | 323 | 315 | 316 | 446,000 | 3,160 |
| 2003-12-12 | 321 | 321 | 318 | 321 | 261,000 | 3,210 |
| 2003-12-11 | 323 | 324 | 320 | 323 | 151,000 | 3,230 |
| 2003-12-10 | 325 | 328 | 320 | 321 | 202,000 | 3,210 |
| 2003-12-09 | 322 | 324 | 320 | 323 | 125,000 | 3,230 |
| 2003-12-08 | 328 | 328 | 320 | 320 | 123,000 | 3,200 |
| 2003-12-05 | 323 | 325 | 322 | 325 | 184,000 | 3,250 |
| 2003-12-04 | 325 | 326 | 320 | 321 | 294,000 | 3,210 |
| 2003-12-03 | 329 | 329 | 322 | 325 | 107,000 | 3,250 |
| 2003-12-02 | 331 | 332 | 325 | 328 | 189,000 | 3,280 |
| 2003-12-01 | 321 | 328 | 319 | 326 | 178,000 | 3,260 |
| 2003-11-28 | 333 | 333 | 322 | 322 | 195,000 | 3,220 |
| 2003-11-27 | 328 | 331 | 326 | 328 | 152,000 | 3,280 |
| 2003-11-26 | 320 | 324 | 316 | 322 | 225,000 | 3,220 |
| 2003-11-25 | 321 | 324 | 312 | 315 | 174,000 | 3,150 |
| 2003-11-21 | 307 | 312 | 306 | 311 | 332,000 | 3,110 |
| 2003-11-20 | 311 | 314 | 306 | 309 | 538,000 | 3,090 |
| 2003-11-19 | 310 | 314 | 307 | 309 | 215,000 | 3,090 |
| 2003-11-18 | 311 | 311 | 305 | 310 | 305,000 | 3,100 |
| 2003-11-17 | 327 | 327 | 312 | 313 | 201,000 | 3,130 |
| 2003-11-14 | 329 | 330 | 325 | 327 | 133,000 | 3,270 |
| 2003-11-13 | 326 | 329 | 325 | 327 | 155,000 | 3,270 |
| 2003-11-12 | 333 | 333 | 325 | 325 | 180,000 | 3,250 |
| 2003-11-11 | 333 | 333 | 325 | 330 | 221,000 | 3,300 |
| 2003-11-10 | 340 | 345 | 330 | 333 | 236,000 | 3,330 |
| 2003-11-07 | 350 | 351 | 346 | 347 | 184,000 | 3,470 |
| 2003-11-06 | 355 | 356 | 351 | 352 | 123,000 | 3,520 |
| 2003-11-05 | 356 | 357 | 352 | 355 | 124,000 | 3,550 |
| 2003-11-04 | 357 | 361 | 353 | 356 | 232,000 | 3,560 |
| 2003-10-31 | 357 | 360 | 352 | 352 | 218,000 | 3,520 |
| 2003-10-30 | 362 | 363 | 354 | 361 | 337,000 | 3,610 |
| 2003-10-29 | 375 | 375 | 370 | 372 | 49,000 | 3,720 |
| 2003-10-28 | 366 | 371 | 366 | 370 | 65,000 | 3,700 |
| 2003-10-27 | 366 | 369 | 366 | 366 | 82,000 | 3,660 |
| 2003-10-24 | 368 | 375 | 367 | 369 | 118,000 | 3,690 |
| 2003-10-23 | 382 | 382 | 365 | 366 | 237,000 | 3,660 |
| 2003-10-22 | 398 | 399 | 384 | 384 | 172,000 | 3,840 |
| 2003-10-21 | 384 | 399 | 384 | 398 | 413,000 | 3,980 |
| 2003-10-20 | 381 | 386 | 381 | 385 | 103,000 | 3,850 |
| 2003-10-17 | 385 | 387 | 383 | 383 | 139,000 | 3,830 |
| 2003-10-16 | 387 | 390 | 385 | 388 | 112,000 | 3,880 |
| 2003-10-15 | 389 | 392 | 385 | 386 | 152,000 | 3,860 |
| 2003-10-14 | 390 | 393 | 386 | 390 | 167,000 | 3,900 |
| 2003-10-10 | 392 | 396 | 388 | 393 | 136,000 | 3,930 |
| 2003-10-09 | 391 | 394 | 387 | 387 | 79,000 | 3,870 |
| 2003-10-08 | 398 | 399 | 391 | 392 | 142,000 | 3,920 |
| 2003-10-07 | 400 | 402 | 397 | 399 | 204,000 | 3,990 |
| 2003-10-06 | 405 | 405 | 396 | 396 | 308,000 | 3,960 |
| 2003-10-03 | 386 | 398 | 385 | 395 | 279,000 | 3,950 |
| 2003-10-02 | 392 | 392 | 382 | 385 | 156,000 | 3,850 |
| 2003-10-01 | 376 | 390 | 376 | 389 | 273,000 | 3,890 |
| 2003-09-30 | 389 | 389 | 383 | 385 | 115,000 | 3,850 |
| 2003-09-29 | 393 | 393 | 383 | 385 | 205,000 | 3,850 |
| 2003-09-26 | 377 | 380 | 376 | 378 | 169,000 | 3,780 |
| 2003-09-25 | 386 | 386 | 380 | 382 | 155,000 | 3,820 |
| 2003-09-24 | 395 | 397 | 386 | 394 | 268,000 | 3,940 |
| 2003-09-22 | 395 | 399 | 394 | 397 | 244,000 | 3,970 |
| 2003-09-19 | 400 | 405 | 397 | 398 | 237,000 | 3,980 |
| 2003-09-18 | 403 | 403 | 397 | 400 | 127,000 | 4,000 |
| 2003-09-17 | 409 | 410 | 401 | 401 | 241,000 | 4,010 |
| 2003-09-16 | 397 | 405 | 396 | 405 | 210,000 | 4,050 |
| 2003-09-12 | 401 | 403 | 395 | 397 | 268,000 | 3,970 |
| 2003-09-11 | 405 | 405 | 396 | 399 | 169,000 | 3,990 |
| 2003-09-10 | 402 | 406 | 400 | 404 | 167,000 | 4,040 |
| 2003-09-09 | 404 | 406 | 399 | 402 | 212,000 | 4,020 |
| 2003-09-08 | 395 | 403 | 394 | 399 | 117,000 | 3,990 |
| 2003-09-05 | 404 | 406 | 398 | 400 | 183,000 | 4,000 |
| 2003-09-04 | 406 | 409 | 404 | 404 | 185,000 | 4,040 |
| 2003-09-03 | 415 | 416 | 402 | 404 | 425,000 | 4,040 |
| 2003-09-02 | 419 | 423 | 405 | 410 | 1,446,000 | 4,100 |
| 2003-09-01 | 398 | 410 | 395 | 409 | 1,119,000 | 4,090 |
| 2003-08-29 | 393 | 394 | 389 | 389 | 218,000 | 3,890 |
| 2003-08-28 | 385 | 395 | 384 | 390 | 448,000 | 3,900 |
| 2003-08-27 | 383 | 389 | 379 | 385 | 254,000 | 3,850 |
| 2003-08-26 | 388 | 391 | 384 | 385 | 208,000 | 3,850 |
| 2003-08-25 | 394 | 394 | 386 | 391 | 210,000 | 3,910 |
| 2003-08-22 | 390 | 393 | 386 | 390 | 205,000 | 3,900 |
| 2003-08-21 | 390 | 390 | 384 | 387 | 168,000 | 3,870 |
| 2003-08-20 | 385 | 391 | 385 | 390 | 268,000 | 3,900 |
| 2003-08-19 | 389 | 391 | 380 | 388 | 350,000 | 3,880 |
| 2003-08-18 | 383 | 385 | 376 | 384 | 123,000 | 3,840 |
| 2003-08-15 | 382 | 385 | 378 | 378 | 136,000 | 3,780 |
| 2003-08-14 | 370 | 376 | 370 | 375 | 103,000 | 3,750 |
| 2003-08-13 | 370 | 375 | 367 | 372 | 138,000 | 3,720 |
| 2003-08-12 | 371 | 372 | 368 | 368 | 123,000 | 3,680 |
| 2003-08-11 | 371 | 372 | 365 | 365 | 144,000 | 3,650 |
| 2003-08-08 | 370 | 372 | 366 | 368 | 165,000 | 3,680 |
| 2003-08-07 | 371 | 377 | 369 | 370 | 75,000 | 3,700 |
| 2003-08-06 | 369 | 375 | 366 | 373 | 160,000 | 3,730 |
| 2003-08-05 | 377 | 380 | 369 | 373 | 140,000 | 3,730 |
| 2003-08-04 | 381 | 385 | 377 | 377 | 154,000 | 3,770 |
| 2003-08-01 | 383 | 387 | 379 | 386 | 252,000 | 3,860 |
| 2003-07-31 | 385 | 386 | 375 | 379 | 239,000 | 3,790 |
| 2003-07-30 | 389 | 393 | 385 | 389 | 499,000 | 3,890 |
| 2003-07-29 | 395 | 398 | 386 | 394 | 1,595,000 | 3,940 |
| 2003-07-28 | 371 | 373 | 366 | 373 | 126,000 | 3,730 |
| 2003-07-25 | 363 | 369 | 360 | 366 | 164,000 | 3,660 |
| 2003-07-24 | 367 | 367 | 363 | 363 | 230,000 | 3,630 |
| 2003-07-23 | 354 | 363 | 353 | 361 | 175,000 | 3,610 |
| 2003-07-22 | 354 | 356 | 351 | 352 | 170,000 | 3,520 |
| 2003-07-18 | 350 | 355 | 347 | 355 | 201,000 | 3,550 |
| 2003-07-17 | 357 | 360 | 351 | 353 | 281,000 | 3,530 |
| 2003-07-16 | 373 | 374 | 360 | 367 | 233,000 | 3,670 |
| 2003-07-15 | 380 | 380 | 372 | 374 | 287,000 | 3,740 |
| 2003-07-14 | 380 | 383 | 375 | 376 | 303,000 | 3,760 |
| 2003-07-11 | 395 | 395 | 379 | 379 | 554,000 | 3,790 |
| 2003-07-10 | 400 | 401 | 387 | 390 | 887,000 | 3,900 |
| 2003-07-09 | 378 | 397 | 378 | 397 | 964,000 | 3,970 |
| 2003-07-08 | 382 | 390 | 377 | 377 | 456,000 | 3,770 |
| 2003-07-07 | 382 | 384 | 378 | 379 | 309,000 | 3,790 |
| 2003-07-04 | 373 | 382 | 373 | 381 | 285,000 | 3,810 |
| 2003-07-03 | 393 | 393 | 375 | 375 | 533,000 | 3,750 |
| 2003-07-02 | 392 | 397 | 383 | 390 | 1,448,000 | 3,900 |
| 2003-07-01 | 381 | 390 | 376 | 387 | 1,215,000 | 3,870 |
| 2003-06-30 | 375 | 385 | 373 | 378 | 540,000 | 3,780 |
| 2003-06-27 | 375 | 379 | 372 | 373 | 339,000 | 3,730 |
| 2003-06-26 | 377 | 379 | 365 | 367 | 323,000 | 3,670 |
| 2003-06-25 | 366 | 382 | 365 | 377 | 706,000 | 3,770 |
| 2003-06-24 | 360 | 365 | 356 | 358 | 372,000 | 3,580 |
| 2003-06-23 | 372 | 374 | 365 | 366 | 318,000 | 3,660 |
| 2003-06-20 | 370 | 380 | 370 | 372 | 346,000 | 3,720 |
| 2003-06-19 | 389 | 390 | 372 | 374 | 810,000 | 3,740 |
| 2003-06-18 | 374 | 390 | 372 | 384 | 2,640,000 | 3,840 |
| 2003-06-17 | 358 | 369 | 358 | 369 | 1,823,000 | 3,690 |
| 2003-06-16 | 341 | 360 | 340 | 356 | 1,366,000 | 3,560 |
| 2003-06-13 | 337 | 340 | 336 | 339 | 248,000 | 3,390 |
| 2003-06-12 | 338 | 342 | 336 | 336 | 160,000 | 3,360 |
| 2003-06-11 | 339 | 344 | 335 | 335 | 279,000 | 3,350 |
| 2003-06-10 | 340 | 340 | 334 | 335 | 143,000 | 3,350 |
| 2003-06-09 | 336 | 348 | 334 | 346 | 479,000 | 3,460 |
| 2003-06-06 | 335 | 336 | 333 | 335 | 169,000 | 3,350 |
| 2003-06-05 | 331 | 338 | 330 | 332 | 221,000 | 3,320 |
| 2003-06-04 | 330 | 337 | 330 | 330 | 148,000 | 3,300 |
| 2003-06-03 | 336 | 336 | 327 | 332 | 146,000 | 3,320 |
| 2003-06-02 | 338 | 339 | 331 | 337 | 465,000 | 3,370 |
| 2003-05-30 | 325 | 328 | 323 | 328 | 321,000 | 3,280 |
| 2003-05-29 | 320 | 320 | 316 | 320 | 146,000 | 3,200 |
| 2003-05-28 | 320 | 322 | 316 | 318 | 289,000 | 3,180 |
| 2003-05-27 | 322 | 324 | 317 | 317 | 132,000 | 3,170 |
| 2003-05-26 | 321 | 327 | 321 | 323 | 105,000 | 3,230 |
| 2003-05-23 | 316 | 320 | 316 | 320 | 118,000 | 3,200 |
| 2003-05-22 | 318 | 318 | 314 | 316 | 83,000 | 3,160 |
| 2003-05-21 | 314 | 318 | 313 | 313 | 216,000 | 3,130 |
| 2003-05-20 | 315 | 322 | 310 | 321 | 136,000 | 3,210 |
| 2003-05-19 | 322 | 322 | 312 | 315 | 171,000 | 3,150 |
| 2003-05-16 | 322 | 324 | 320 | 323 | 121,000 | 3,230 |
| 2003-05-15 | 322 | 323 | 318 | 318 | 108,000 | 3,180 |
| 2003-05-14 | 323 | 323 | 319 | 322 | 86,000 | 3,220 |
| 2003-05-13 | 323 | 324 | 320 | 322 | 195,000 | 3,220 |
| 2003-05-12 | 322 | 324 | 318 | 318 | 265,000 | 3,180 |
| 2003-05-09 | 317 | 330 | 316 | 326 | 249,000 | 3,260 |
| 2003-05-08 | 320 | 321 | 315 | 318 | 165,000 | 3,180 |
| 2003-05-07 | 327 | 327 | 320 | 321 | 98,000 | 3,210 |
| 2003-05-06 | 322 | 324 | 320 | 322 | 136,000 | 3,220 |
| 2003-05-02 | 321 | 321 | 316 | 317 | 184,000 | 3,170 |
| 2003-05-01 | 315 | 324 | 315 | 318 | 263,000 | 3,180 |
| 2003-04-30 | 324 | 325 | 314 | 315 | 209,000 | 3,150 |
| 2003-04-28 | 321 | 321 | 309 | 309 | 156,000 | 3,090 |
| 2003-04-25 | 323 | 328 | 312 | 321 | 465,000 | 3,210 |
| 2003-04-24 | 330 | 335 | 326 | 328 | 286,000 | 3,280 |
| 2003-04-23 | 345 | 345 | 333 | 334 | 160,000 | 3,340 |
| 2003-04-22 | 350 | 350 | 340 | 340 | 297,000 | 3,400 |
| 2003-04-21 | 343 | 350 | 337 | 346 | 320,000 | 3,460 |
| 2003-04-18 | 346 | 346 | 335 | 339 | 326,000 | 3,390 |
| 2003-04-17 | 339 | 352 | 338 | 341 | 1,334,000 | 3,410 |
| 2003-04-16 | 318 | 333 | 315 | 329 | 342,000 | 3,290 |
| 2003-04-15 | 315 | 323 | 315 | 317 | 97,000 | 3,170 |
| 2003-04-14 | 326 | 326 | 313 | 316 | 197,000 | 3,160 |
| 2003-04-11 | 310 | 331 | 309 | 326 | 523,000 | 3,260 |
| 2003-04-10 | 313 | 315 | 307 | 309 | 166,000 | 3,090 |
| 2003-04-09 | 316 | 316 | 311 | 315 | 126,000 | 3,150 |
| 2003-04-08 | 315 | 320 | 311 | 313 | 113,000 | 3,130 |
| 2003-04-07 | 312 | 315 | 309 | 313 | 69,000 | 3,130 |
| 2003-04-04 | 310 | 310 | 304 | 307 | 177,000 | 3,070 |
| 2003-04-03 | 317 | 317 | 309 | 309 | 48,000 | 3,090 |
| 2003-04-02 | 310 | 317 | 309 | 315 | 75,000 | 3,150 |
| 2003-04-01 | 301 | 308 | 301 | 308 | 134,000 | 3,080 |
| 2003-03-31 | 325 | 325 | 311 | 311 | 96,000 | 3,110 |
| 2003-03-28 | 320 | 325 | 320 | 324 | 141,000 | 3,240 |
| 2003-03-27 | 321 | 321 | 317 | 319 | 56,000 | 3,190 |
| 2003-03-26 | 318 | 323 | 318 | 318 | 73,000 | 3,180 |
| 2003-03-25 | 321 | 325 | 320 | 321 | 220,000 | 3,210 |
| 2003-03-24 | 318 | 326 | 315 | 324 | 236,000 | 3,240 |
| 2003-03-20 | 307 | 312 | 307 | 311 | 224,000 | 3,110 |
| 2003-03-19 | 308 | 308 | 298 | 305 | 270,000 | 3,050 |
| 2003-03-18 | 314 | 314 | 302 | 307 | 468,000 | 3,070 |
| 2003-03-17 | 310 | 310 | 301 | 307 | 299,000 | 3,070 |
| 2003-03-14 | 316 | 317 | 306 | 306 | 428,000 | 3,060 |
| 2003-03-13 | 306 | 313 | 306 | 313 | 212,000 | 3,130 |
| 2003-03-12 | 303 | 307 | 302 | 303 | 254,000 | 3,030 |
| 2003-03-11 | 308 | 311 | 303 | 308 | 289,000 | 3,080 |
| 2003-03-10 | 318 | 318 | 307 | 313 | 164,000 | 3,130 |
| 2003-03-07 | 340 | 342 | 318 | 323 | 290,000 | 3,230 |
| 2003-03-06 | 354 | 354 | 343 | 345 | 211,000 | 3,450 |
| 2003-03-05 | 343 | 355 | 343 | 354 | 292,000 | 3,540 |
| 2003-03-04 | 345 | 346 | 342 | 344 | 84,000 | 3,440 |
| 2003-03-03 | 345 | 350 | 341 | 347 | 197,000 | 3,470 |
| 2003-02-28 | 347 | 347 | 339 | 343 | 134,000 | 3,430 |
| 2003-02-27 | 343 | 343 | 336 | 341 | 105,000 | 3,410 |
| 2003-02-26 | 339 | 347 | 339 | 343 | 158,000 | 3,430 |
| 2003-02-25 | 351 | 351 | 336 | 337 | 224,000 | 3,370 |
| 2003-02-24 | 349 | 352 | 347 | 351 | 190,000 | 3,510 |
| 2003-02-21 | 360 | 360 | 350 | 354 | 631,000 | 3,540 |
| 2003-02-20 | 348 | 358 | 347 | 357 | 1,209,000 | 3,570 |
| 2003-02-19 | 345 | 346 | 337 | 338 | 233,000 | 3,380 |
| 2003-02-18 | 348 | 350 | 340 | 345 | 332,000 | 3,450 |
| 2003-02-17 | 340 | 349 | 340 | 348 | 424,000 | 3,480 |
| 2003-02-14 | 340 | 340 | 334 | 337 | 248,000 | 3,370 |
| 2003-02-13 | 340 | 342 | 336 | 339 | 234,000 | 3,390 |
| 2003-02-12 | 334 | 342 | 330 | 342 | 381,000 | 3,420 |
| 2003-02-10 | 333 | 336 | 333 | 335 | 109,000 | 3,350 |
| 2003-02-07 | 338 | 339 | 333 | 336 | 236,000 | 3,360 |
| 2003-02-06 | 335 | 336 | 327 | 336 | 427,000 | 3,360 |
| 2003-02-05 | 321 | 333 | 317 | 331 | 376,000 | 3,310 |
| 2003-02-04 | 321 | 324 | 318 | 321 | 140,000 | 3,210 |
| 2003-02-03 | 313 | 319 | 313 | 316 | 189,000 | 3,160 |
| 2003-01-31 | 316 | 317 | 311 | 313 | 184,000 | 3,130 |
| 2003-01-30 | 318 | 319 | 313 | 316 | 142,000 | 3,160 |
| 2003-01-29 | 325 | 325 | 318 | 318 | 152,000 | 3,180 |
| 2003-01-28 | 322 | 328 | 322 | 325 | 194,000 | 3,250 |
| 2003-01-27 | 328 | 331 | 323 | 323 | 221,000 | 3,230 |
| 2003-01-24 | 325 | 338 | 325 | 331 | 397,000 | 3,310 |
| 2003-01-23 | 323 | 329 | 321 | 323 | 314,000 | 3,230 |
| 2003-01-22 | 330 | 332 | 324 | 324 | 184,000 | 3,240 |
| 2003-01-21 | 326 | 331 | 322 | 331 | 170,000 | 3,310 |
| 2003-01-20 | 331 | 334 | 326 | 329 | 184,000 | 3,290 |
| 2003-01-17 | 322 | 336 | 320 | 336 | 345,000 | 3,360 |
| 2003-01-16 | 325 | 325 | 320 | 323 | 177,000 | 3,230 |
| 2003-01-15 | 319 | 327 | 319 | 327 | 113,000 | 3,270 |
| 2003-01-14 | 316 | 322 | 316 | 321 | 86,000 | 3,210 |
| 2003-01-10 | 321 | 324 | 316 | 317 | 150,000 | 3,170 |
| 2003-01-09 | 315 | 325 | 315 | 324 | 229,000 | 3,240 |
| 2003-01-08 | 332 | 332 | 324 | 325 | 185,000 | 3,250 |
| 2003-01-07 | 340 | 344 | 335 | 335 | 185,000 | 3,350 |
| 2003-01-06 | 345 | 345 | 338 | 340 | 158,000 | 3,400 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
