7914 共同印刷(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	424	425	423	424	38,000	1,060
2004-12-29	423	428	423	424	209,000	1,060
2004-12-28	423	423	421	423	52,000	1,057.50
2004-12-27	421	424	420	424	78,000	1,060
2004-12-24	420	422	420	422	78,000	1,055
2004-12-22	424	424	419	423	182,000	1,057.50
2004-12-21	414	425	414	421	367,000	1,052.50
2004-12-20	405	414	405	414	231,000	1,035
2004-12-17	404	409	404	409	146,000	1,022.50
2004-12-16	404	407	401	406	150,000	1,015
2004-12-15	412	412	406	406	109,000	1,015
2004-12-14	405	410	404	409	141,000	1,022.50
2004-12-13	405	410	400	406	281,000	1,015
2004-12-10	399	404	398	400	194,000	1,000
2004-12-09	402	407	390	404	246,000	1,010
2004-12-08	399	411	392	402	643,000	1,005
2004-12-07	383	396	383	390	218,000	975
2004-12-06	385	386	381	384	53,000	960
2004-12-03	388	388	381	386	73,000	965
2004-12-02	386	389	383	388	146,000	970
2004-12-01	387	387	379	381	143,000	952.50
2004-11-30	390	392	388	390	97,000	975
2004-11-29	385	391	383	390	136,000	975
2004-11-26	382	385	382	383	58,000	957.50
2004-11-25	382	385	378	382	60,000	955
2004-11-24	377	384	377	381	41,000	952.50
2004-11-22	387	387	379	380	37,000	950
2004-11-19	397	397	383	383	106,000	957.50
2004-11-18	395	399	392	394	186,000	985
2004-11-17	390	396	389	392	189,000	980
2004-11-16	388	391	387	390	68,000	975
2004-11-15	383	390	382	390	145,000	975
2004-11-12	373	384	373	379	75,000	947.50
2004-11-11	378	382	373	373	63,000	932.50
2004-11-10	380	380	375	376	95,000	940
2004-11-09	379	385	378	382	138,000	955
2004-11-08	376	381	376	378	225,000	945
2004-11-05	375	376	373	376	114,000	940
2004-11-04	378	378	368	372	220,000	930
2004-11-02	374	375	373	374	154,000	935
2004-11-01	362	369	359	369	171,000	922.50
2004-10-29	360	360	358	358	83,000	895
2004-10-28	358	360	358	360	96,000	900
2004-10-27	359	363	356	357	70,000	892.50
2004-10-26	358	360	356	356	58,000	890
2004-10-25	358	362	358	358	70,000	895
2004-10-22	364	365	361	362	111,000	905
2004-10-21	370	371	363	363	145,000	907.50
2004-10-20	378	378	371	371	96,000	927.50
2004-10-19	380	383	378	381	95,000	952.50
2004-10-18	382	388	376	378	78,000	945
2004-10-15	381	381	376	380	67,000	950
2004-10-14	390	390	382	384	71,000	960
2004-10-13	394	395	391	392	50,000	980
2004-10-12	395	395	390	390	75,000	975
2004-10-08	394	398	385	391	119,000	977.50
2004-10-07	397	400	396	399	69,000	997.50
2004-10-06	399	400	392	400	97,000	1,000
2004-10-05	401	401	399	400	34,000	1,000
2004-10-04	398	402	398	400	83,000	1,000
2004-10-01	400	402	396	397	70,000	992.50
2004-09-30	400	400	390	395	84,000	987.50
2004-09-29	398	399	394	397	49,000	992.50
2004-09-28	398	402	393	397	75,000	992.50
2004-09-27	400	403	390	402	93,000	1,005
2004-09-24	401	405	400	403	91,000	1,007.50
2004-09-22	403	405	401	403	72,000	1,007.50
2004-09-21	407	407	401	402	87,000	1,005
2004-09-17	406	406	403	404	45,000	1,010
2004-09-16	400	407	399	405	222,000	1,012.50
2004-09-15	404	407	400	401	99,000	1,002.50
2004-09-14	401	406	401	402	171,000	1,005
2004-09-13	407	407	399	400	205,000	1,000
2004-09-10	411	412	406	406	221,000	1,015
2004-09-09	415	415	411	412	67,000	1,030
2004-09-08	414	417	412	415	99,000	1,037.50
2004-09-07	412	412	410	410	57,000	1,025
2004-09-06	408	413	408	413	118,000	1,032.50
2004-09-03	413	414	403	403	82,000	1,007.50
2004-09-02	412	413	409	410	58,000	1,025
2004-09-01	405	410	404	410	59,000	1,025
2004-08-31	403	410	403	408	88,000	1,020
2004-08-30	408	408	401	403	31,000	1,007.50
2004-08-27	401	410	401	408	70,000	1,020
2004-08-26	403	410	403	406	68,000	1,015
2004-08-25	392	405	392	404	87,000	1,010
2004-08-24	401	405	401	401	37,000	1,002.50
2004-08-23	403	403	401	401	15,000	1,002.50
2004-08-20	395	399	393	396	34,000	990
2004-08-19	395	396	391	396	52,000	990
2004-08-18	395	396	391	394	27,000	985
2004-08-17	390	395	388	394	46,000	985
2004-08-16	394	394	385	390	49,000	975
2004-08-13	404	404	395	397	64,000	992.50
2004-08-12	402	404	400	404	85,000	1,010
2004-08-11	392	407	392	402	113,000	1,005
2004-08-10	392	392	388	390	40,000	975
2004-08-09	390	393	385	393	44,000	982.50
2004-08-06	392	392	388	391	52,000	977.50
2004-08-05	394	399	394	396	41,000	990
2004-08-04	400	401	392	399	62,000	997.50
2004-08-03	405	405	398	399	50,000	997.50
2004-08-02	403	405	403	405	20,000	1,012.50
2004-07-30	410	411	400	408	109,000	1,020
2004-07-29	391	396	386	395	60,000	987.50
2004-07-28	400	405	397	401	57,000	1,002.50
2004-07-27	409	409	391	397	92,000	992.50
2004-07-26	406	409	406	408	68,000	1,020
2004-07-23	412	412	407	407	41,000	1,017.50
2004-07-22	406	412	405	412	47,000	1,030
2004-07-21	407	414	407	414	82,000	1,035
2004-07-20	412	412	408	410	56,000	1,025
2004-07-16	416	417	407	416	79,000	1,040
2004-07-15	423	423	415	416	116,000	1,040
2004-07-14	430	430	418	418	120,000	1,045
2004-07-13	424	425	418	420	81,000	1,050
2004-07-12	418	423	417	423	83,000	1,057.50
2004-07-09	414	421	411	418	122,000	1,045
2004-07-08	415	416	407	414	111,000	1,035
2004-07-07	412	412	402	410	110,000	1,025
2004-07-06	419	421	412	415	143,000	1,037.50
2004-07-05	420	420	415	417	134,000	1,042.50
2004-07-02	426	432	420	427	187,000	1,067.50
2004-07-01	427	431	426	430	131,000	1,075
2004-06-30	424	433	424	432	185,000	1,080
2004-06-29	425	428	425	427	102,000	1,067.50
2004-06-28	420	430	420	430	161,000	1,075
2004-06-25	427	429	424	425	112,000	1,062.50
2004-06-24	430	430	417	426	134,000	1,065
2004-06-23	430	435	426	427	403,000	1,067.50
2004-06-22	420	426	419	424	321,000	1,060
2004-06-21	416	426	411	417	257,000	1,042.50
2004-06-18	421	421	405	415	210,000	1,037.50
2004-06-17	407	429	405	421	645,000	1,052.50
2004-06-16	401	408	401	405	284,000	1,012.50
2004-06-15	395	402	395	399	168,000	997.50
2004-06-14	401	402	395	398	167,000	995
2004-06-11	405	407	400	400	248,000	1,000
2004-06-10	403	403	399	402	138,000	1,005
2004-06-09	400	403	397	403	259,000	1,007.50
2004-06-08	401	401	396	398	236,000	995
2004-06-07	395	405	393	398	312,000	995
2004-06-04	385	395	385	393	335,000	982.50
2004-06-03	392	392	387	387	151,000	967.50
2004-06-02	389	393	388	390	101,000	975
2004-06-01	379	392	379	390	382,000	975
2004-05-31	386	391	385	387	192,000	967.50
2004-05-28	385	388	382	387	144,000	967.50
2004-05-27	389	390	382	384	268,000	960
2004-05-26	381	389	380	388	222,000	970
2004-05-25	382	382	374	381	160,000	952.50
2004-05-24	379	380	378	379	69,000	947.50
2004-05-21	383	384	376	382	112,000	955
2004-05-20	373	383	362	382	271,000	955
2004-05-19	370	374	364	374	143,000	935
2004-05-18	359	378	349	371	301,000	927.50
2004-05-17	364	365	349	354	317,000	885
2004-05-14	362	369	362	364	133,000	910
2004-05-13	364	375	360	372	320,000	930
2004-05-12	351	359	348	359	94,000	897.50
2004-05-11	347	350	342	349	166,000	872.50
2004-05-10	354	361	351	352	227,000	880
2004-05-07	375	376	368	369	145,000	922.50
2004-05-06	380	380	372	373	182,000	932.50
2004-04-30	379	381	375	375	333,000	937.50
2004-04-28	372	377	372	374	157,000	935
2004-04-27	377	377	372	374	117,000	935
2004-04-26	373	378	372	377	123,000	942.50
2004-04-23	380	380	372	373	243,000	932.50
2004-04-22	377	380	376	378	134,000	945
2004-04-21	372	381	372	380	124,000	950
2004-04-20	380	385	379	382	159,000	955
2004-04-19	382	387	380	382	128,000	955
2004-04-16	392	392	385	387	120,000	967.50
2004-04-15	394	395	384	388	286,000	970
2004-04-14	394	395	390	392	269,000	980
2004-04-13	391	398	391	395	754,000	987.50
2004-04-12	379	389	378	388	668,000	970
2004-04-09	377	377	374	377	261,000	942.50
2004-04-08	374	380	374	380	228,000	950
2004-04-07	377	378	373	377	311,000	942.50
2004-04-06	373	376	372	375	224,000	937.50
2004-04-05	376	378	371	375	239,000	937.50
2004-04-02	372	374	370	373	163,000	932.50
2004-04-01	374	375	373	374	177,000	935
2004-03-31	377	377	373	375	105,000	937.50
2004-03-30	376	378	373	376	126,000	940
2004-03-29	380	380	373	377	222,000	942.50
2004-03-26	382	382	374	376	154,000	940
2004-03-25	377	380	375	377	203,000	942.50
2004-03-24	378	380	374	377	204,000	942.50
2004-03-23	375	375	368	374	230,000	935
2004-03-22	378	380	374	375	142,000	937.50
2004-03-19	380	382	377	378	196,000	945
2004-03-18	380	386	379	380	486,000	950
2004-03-17	366	376	365	375	410,000	937.50
2004-03-16	362	364	362	364	157,000	910
2004-03-15	361	365	360	361	177,000	902.50
2004-03-12	361	363	358	360	283,000	900
2004-03-11	361	366	360	365	190,000	912.50
2004-03-10	362	366	362	363	144,000	907.50
2004-03-09	360	367	360	362	186,000	905
2004-03-08	360	365	359	363	431,000	907.50
2004-03-05	362	363	359	361	346,000	902.50
2004-03-04	357	362	353	358	338,000	895
2004-03-03	355	363	354	357	818,000	892.50
2004-03-02	348	351	345	350	570,000	875
2004-03-01	340	347	340	345	738,000	862.50
2004-02-27	335	338	334	338	237,000	845
2004-02-26	333	334	332	334	116,000	835
2004-02-25	332	334	332	333	154,000	832.50
2004-02-24	333	333	329	331	164,000	827.50
2004-02-23	329	333	328	332	150,000	830
2004-02-20	327	329	326	327	153,000	817.50
2004-02-19	329	332	328	328	167,000	820
2004-02-18	332	332	328	329	128,000	822.50
2004-02-17	332	332	327	330	188,000	825
2004-02-16	330	332	325	331	116,000	827.50
2004-02-13	330	331	326	326	67,000	815
2004-02-12	327	331	325	328	75,000	820
2004-02-10	327	329	324	324	117,000	810
2004-02-09	328	336	327	327	135,000	817.50
2004-02-06	326	327	324	326	77,000	815
2004-02-05	327	327	324	326	71,000	815
2004-02-04	337	337	326	327	161,000	817.50
2004-02-03	337	337	331	334	125,000	835
2004-02-02	330	343	329	336	286,000	840
2004-01-30	330	330	327	328	113,000	820
2004-01-29	330	332	328	330	212,000	825
2004-01-28	331	332	330	331	118,000	827.50
2004-01-27	334	334	332	333	131,000	832.50
2004-01-26	336	336	333	333	169,000	832.50
2004-01-23	335	337	334	335	158,000	837.50
2004-01-22	336	338	334	334	180,000	835
2004-01-21	338	339	335	335	293,000	837.50
2004-01-20	334	341	333	337	299,000	842.50
2004-01-19	330	334	330	332	232,000	830
2004-01-16	329	332	328	330	164,000	825
2004-01-15	335	335	329	329	232,000	822.50
2004-01-14	335	335	330	333	256,000	832.50
2004-01-13	338	338	332	333	347,000	832.50
2004-01-09	330	333	327	333	383,000	832.50
2004-01-08	325	329	322	327	411,000	817.50
2004-01-07	324	324	322	322	173,000	805
2004-01-06	325	326	320	323	377,000	807.50
2004-01-05	317	319	316	319	111,000	797.50

分割・併合履歴： [2025-03-28]1株→4株 [2017-09-27]1株→0.1株

2025年04月
日	月	火	水	木	金	土
« 03月31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