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 | 4,240 |
| 2004-12-29 | 423 | 428 | 423 | 424 | 209,000 | 4,240 |
| 2004-12-28 | 423 | 423 | 421 | 423 | 52,000 | 4,230 |
| 2004-12-27 | 421 | 424 | 420 | 424 | 78,000 | 4,240 |
| 2004-12-24 | 420 | 422 | 420 | 422 | 78,000 | 4,220 |
| 2004-12-22 | 424 | 424 | 419 | 423 | 182,000 | 4,230 |
| 2004-12-21 | 414 | 425 | 414 | 421 | 367,000 | 4,210 |
| 2004-12-20 | 405 | 414 | 405 | 414 | 231,000 | 4,140 |
| 2004-12-17 | 404 | 409 | 404 | 409 | 146,000 | 4,090 |
| 2004-12-16 | 404 | 407 | 401 | 406 | 150,000 | 4,060 |
| 2004-12-15 | 412 | 412 | 406 | 406 | 109,000 | 4,060 |
| 2004-12-14 | 405 | 410 | 404 | 409 | 141,000 | 4,090 |
| 2004-12-13 | 405 | 410 | 400 | 406 | 281,000 | 4,060 |
| 2004-12-10 | 399 | 404 | 398 | 400 | 194,000 | 4,000 |
| 2004-12-09 | 402 | 407 | 390 | 404 | 246,000 | 4,040 |
| 2004-12-08 | 399 | 411 | 392 | 402 | 643,000 | 4,020 |
| 2004-12-07 | 383 | 396 | 383 | 390 | 218,000 | 3,900 |
| 2004-12-06 | 385 | 386 | 381 | 384 | 53,000 | 3,840 |
| 2004-12-03 | 388 | 388 | 381 | 386 | 73,000 | 3,860 |
| 2004-12-02 | 386 | 389 | 383 | 388 | 146,000 | 3,880 |
| 2004-12-01 | 387 | 387 | 379 | 381 | 143,000 | 3,810 |
| 2004-11-30 | 390 | 392 | 388 | 390 | 97,000 | 3,900 |
| 2004-11-29 | 385 | 391 | 383 | 390 | 136,000 | 3,900 |
| 2004-11-26 | 382 | 385 | 382 | 383 | 58,000 | 3,830 |
| 2004-11-25 | 382 | 385 | 378 | 382 | 60,000 | 3,820 |
| 2004-11-24 | 377 | 384 | 377 | 381 | 41,000 | 3,810 |
| 2004-11-22 | 387 | 387 | 379 | 380 | 37,000 | 3,800 |
| 2004-11-19 | 397 | 397 | 383 | 383 | 106,000 | 3,830 |
| 2004-11-18 | 395 | 399 | 392 | 394 | 186,000 | 3,940 |
| 2004-11-17 | 390 | 396 | 389 | 392 | 189,000 | 3,920 |
| 2004-11-16 | 388 | 391 | 387 | 390 | 68,000 | 3,900 |
| 2004-11-15 | 383 | 390 | 382 | 390 | 145,000 | 3,900 |
| 2004-11-12 | 373 | 384 | 373 | 379 | 75,000 | 3,790 |
| 2004-11-11 | 378 | 382 | 373 | 373 | 63,000 | 3,730 |
| 2004-11-10 | 380 | 380 | 375 | 376 | 95,000 | 3,760 |
| 2004-11-09 | 379 | 385 | 378 | 382 | 138,000 | 3,820 |
| 2004-11-08 | 376 | 381 | 376 | 378 | 225,000 | 3,780 |
| 2004-11-05 | 375 | 376 | 373 | 376 | 114,000 | 3,760 |
| 2004-11-04 | 378 | 378 | 368 | 372 | 220,000 | 3,720 |
| 2004-11-02 | 374 | 375 | 373 | 374 | 154,000 | 3,740 |
| 2004-11-01 | 362 | 369 | 359 | 369 | 171,000 | 3,690 |
| 2004-10-29 | 360 | 360 | 358 | 358 | 83,000 | 3,580 |
| 2004-10-28 | 358 | 360 | 358 | 360 | 96,000 | 3,600 |
| 2004-10-27 | 359 | 363 | 356 | 357 | 70,000 | 3,570 |
| 2004-10-26 | 358 | 360 | 356 | 356 | 58,000 | 3,560 |
| 2004-10-25 | 358 | 362 | 358 | 358 | 70,000 | 3,580 |
| 2004-10-22 | 364 | 365 | 361 | 362 | 111,000 | 3,620 |
| 2004-10-21 | 370 | 371 | 363 | 363 | 145,000 | 3,630 |
| 2004-10-20 | 378 | 378 | 371 | 371 | 96,000 | 3,710 |
| 2004-10-19 | 380 | 383 | 378 | 381 | 95,000 | 3,810 |
| 2004-10-18 | 382 | 388 | 376 | 378 | 78,000 | 3,780 |
| 2004-10-15 | 381 | 381 | 376 | 380 | 67,000 | 3,800 |
| 2004-10-14 | 390 | 390 | 382 | 384 | 71,000 | 3,840 |
| 2004-10-13 | 394 | 395 | 391 | 392 | 50,000 | 3,920 |
| 2004-10-12 | 395 | 395 | 390 | 390 | 75,000 | 3,900 |
| 2004-10-08 | 394 | 398 | 385 | 391 | 119,000 | 3,910 |
| 2004-10-07 | 397 | 400 | 396 | 399 | 69,000 | 3,990 |
| 2004-10-06 | 399 | 400 | 392 | 400 | 97,000 | 4,000 |
| 2004-10-05 | 401 | 401 | 399 | 400 | 34,000 | 4,000 |
| 2004-10-04 | 398 | 402 | 398 | 400 | 83,000 | 4,000 |
| 2004-10-01 | 400 | 402 | 396 | 397 | 70,000 | 3,970 |
| 2004-09-30 | 400 | 400 | 390 | 395 | 84,000 | 3,950 |
| 2004-09-29 | 398 | 399 | 394 | 397 | 49,000 | 3,970 |
| 2004-09-28 | 398 | 402 | 393 | 397 | 75,000 | 3,970 |
| 2004-09-27 | 400 | 403 | 390 | 402 | 93,000 | 4,020 |
| 2004-09-24 | 401 | 405 | 400 | 403 | 91,000 | 4,030 |
| 2004-09-22 | 403 | 405 | 401 | 403 | 72,000 | 4,030 |
| 2004-09-21 | 407 | 407 | 401 | 402 | 87,000 | 4,020 |
| 2004-09-17 | 406 | 406 | 403 | 404 | 45,000 | 4,040 |
| 2004-09-16 | 400 | 407 | 399 | 405 | 222,000 | 4,050 |
| 2004-09-15 | 404 | 407 | 400 | 401 | 99,000 | 4,010 |
| 2004-09-14 | 401 | 406 | 401 | 402 | 171,000 | 4,020 |
| 2004-09-13 | 407 | 407 | 399 | 400 | 205,000 | 4,000 |
| 2004-09-10 | 411 | 412 | 406 | 406 | 221,000 | 4,060 |
| 2004-09-09 | 415 | 415 | 411 | 412 | 67,000 | 4,120 |
| 2004-09-08 | 414 | 417 | 412 | 415 | 99,000 | 4,150 |
| 2004-09-07 | 412 | 412 | 410 | 410 | 57,000 | 4,100 |
| 2004-09-06 | 408 | 413 | 408 | 413 | 118,000 | 4,130 |
| 2004-09-03 | 413 | 414 | 403 | 403 | 82,000 | 4,030 |
| 2004-09-02 | 412 | 413 | 409 | 410 | 58,000 | 4,100 |
| 2004-09-01 | 405 | 410 | 404 | 410 | 59,000 | 4,100 |
| 2004-08-31 | 403 | 410 | 403 | 408 | 88,000 | 4,080 |
| 2004-08-30 | 408 | 408 | 401 | 403 | 31,000 | 4,030 |
| 2004-08-27 | 401 | 410 | 401 | 408 | 70,000 | 4,080 |
| 2004-08-26 | 403 | 410 | 403 | 406 | 68,000 | 4,060 |
| 2004-08-25 | 392 | 405 | 392 | 404 | 87,000 | 4,040 |
| 2004-08-24 | 401 | 405 | 401 | 401 | 37,000 | 4,010 |
| 2004-08-23 | 403 | 403 | 401 | 401 | 15,000 | 4,010 |
| 2004-08-20 | 395 | 399 | 393 | 396 | 34,000 | 3,960 |
| 2004-08-19 | 395 | 396 | 391 | 396 | 52,000 | 3,960 |
| 2004-08-18 | 395 | 396 | 391 | 394 | 27,000 | 3,940 |
| 2004-08-17 | 390 | 395 | 388 | 394 | 46,000 | 3,940 |
| 2004-08-16 | 394 | 394 | 385 | 390 | 49,000 | 3,900 |
| 2004-08-13 | 404 | 404 | 395 | 397 | 64,000 | 3,970 |
| 2004-08-12 | 402 | 404 | 400 | 404 | 85,000 | 4,040 |
| 2004-08-11 | 392 | 407 | 392 | 402 | 113,000 | 4,020 |
| 2004-08-10 | 392 | 392 | 388 | 390 | 40,000 | 3,900 |
| 2004-08-09 | 390 | 393 | 385 | 393 | 44,000 | 3,930 |
| 2004-08-06 | 392 | 392 | 388 | 391 | 52,000 | 3,910 |
| 2004-08-05 | 394 | 399 | 394 | 396 | 41,000 | 3,960 |
| 2004-08-04 | 400 | 401 | 392 | 399 | 62,000 | 3,990 |
| 2004-08-03 | 405 | 405 | 398 | 399 | 50,000 | 3,990 |
| 2004-08-02 | 403 | 405 | 403 | 405 | 20,000 | 4,050 |
| 2004-07-30 | 410 | 411 | 400 | 408 | 109,000 | 4,080 |
| 2004-07-29 | 391 | 396 | 386 | 395 | 60,000 | 3,950 |
| 2004-07-28 | 400 | 405 | 397 | 401 | 57,000 | 4,010 |
| 2004-07-27 | 409 | 409 | 391 | 397 | 92,000 | 3,970 |
| 2004-07-26 | 406 | 409 | 406 | 408 | 68,000 | 4,080 |
| 2004-07-23 | 412 | 412 | 407 | 407 | 41,000 | 4,070 |
| 2004-07-22 | 406 | 412 | 405 | 412 | 47,000 | 4,120 |
| 2004-07-21 | 407 | 414 | 407 | 414 | 82,000 | 4,140 |
| 2004-07-20 | 412 | 412 | 408 | 410 | 56,000 | 4,100 |
| 2004-07-16 | 416 | 417 | 407 | 416 | 79,000 | 4,160 |
| 2004-07-15 | 423 | 423 | 415 | 416 | 116,000 | 4,160 |
| 2004-07-14 | 430 | 430 | 418 | 418 | 120,000 | 4,180 |
| 2004-07-13 | 424 | 425 | 418 | 420 | 81,000 | 4,200 |
| 2004-07-12 | 418 | 423 | 417 | 423 | 83,000 | 4,230 |
| 2004-07-09 | 414 | 421 | 411 | 418 | 122,000 | 4,180 |
| 2004-07-08 | 415 | 416 | 407 | 414 | 111,000 | 4,140 |
| 2004-07-07 | 412 | 412 | 402 | 410 | 110,000 | 4,100 |
| 2004-07-06 | 419 | 421 | 412 | 415 | 143,000 | 4,150 |
| 2004-07-05 | 420 | 420 | 415 | 417 | 134,000 | 4,170 |
| 2004-07-02 | 426 | 432 | 420 | 427 | 187,000 | 4,270 |
| 2004-07-01 | 427 | 431 | 426 | 430 | 131,000 | 4,300 |
| 2004-06-30 | 424 | 433 | 424 | 432 | 185,000 | 4,320 |
| 2004-06-29 | 425 | 428 | 425 | 427 | 102,000 | 4,270 |
| 2004-06-28 | 420 | 430 | 420 | 430 | 161,000 | 4,300 |
| 2004-06-25 | 427 | 429 | 424 | 425 | 112,000 | 4,250 |
| 2004-06-24 | 430 | 430 | 417 | 426 | 134,000 | 4,260 |
| 2004-06-23 | 430 | 435 | 426 | 427 | 403,000 | 4,270 |
| 2004-06-22 | 420 | 426 | 419 | 424 | 321,000 | 4,240 |
| 2004-06-21 | 416 | 426 | 411 | 417 | 257,000 | 4,170 |
| 2004-06-18 | 421 | 421 | 405 | 415 | 210,000 | 4,150 |
| 2004-06-17 | 407 | 429 | 405 | 421 | 645,000 | 4,210 |
| 2004-06-16 | 401 | 408 | 401 | 405 | 284,000 | 4,050 |
| 2004-06-15 | 395 | 402 | 395 | 399 | 168,000 | 3,990 |
| 2004-06-14 | 401 | 402 | 395 | 398 | 167,000 | 3,980 |
| 2004-06-11 | 405 | 407 | 400 | 400 | 248,000 | 4,000 |
| 2004-06-10 | 403 | 403 | 399 | 402 | 138,000 | 4,020 |
| 2004-06-09 | 400 | 403 | 397 | 403 | 259,000 | 4,030 |
| 2004-06-08 | 401 | 401 | 396 | 398 | 236,000 | 3,980 |
| 2004-06-07 | 395 | 405 | 393 | 398 | 312,000 | 3,980 |
| 2004-06-04 | 385 | 395 | 385 | 393 | 335,000 | 3,930 |
| 2004-06-03 | 392 | 392 | 387 | 387 | 151,000 | 3,870 |
| 2004-06-02 | 389 | 393 | 388 | 390 | 101,000 | 3,900 |
| 2004-06-01 | 379 | 392 | 379 | 390 | 382,000 | 3,900 |
| 2004-05-31 | 386 | 391 | 385 | 387 | 192,000 | 3,870 |
| 2004-05-28 | 385 | 388 | 382 | 387 | 144,000 | 3,870 |
| 2004-05-27 | 389 | 390 | 382 | 384 | 268,000 | 3,840 |
| 2004-05-26 | 381 | 389 | 380 | 388 | 222,000 | 3,880 |
| 2004-05-25 | 382 | 382 | 374 | 381 | 160,000 | 3,810 |
| 2004-05-24 | 379 | 380 | 378 | 379 | 69,000 | 3,790 |
| 2004-05-21 | 383 | 384 | 376 | 382 | 112,000 | 3,820 |
| 2004-05-20 | 373 | 383 | 362 | 382 | 271,000 | 3,820 |
| 2004-05-19 | 370 | 374 | 364 | 374 | 143,000 | 3,740 |
| 2004-05-18 | 359 | 378 | 349 | 371 | 301,000 | 3,710 |
| 2004-05-17 | 364 | 365 | 349 | 354 | 317,000 | 3,540 |
| 2004-05-14 | 362 | 369 | 362 | 364 | 133,000 | 3,640 |
| 2004-05-13 | 364 | 375 | 360 | 372 | 320,000 | 3,720 |
| 2004-05-12 | 351 | 359 | 348 | 359 | 94,000 | 3,590 |
| 2004-05-11 | 347 | 350 | 342 | 349 | 166,000 | 3,490 |
| 2004-05-10 | 354 | 361 | 351 | 352 | 227,000 | 3,520 |
| 2004-05-07 | 375 | 376 | 368 | 369 | 145,000 | 3,690 |
| 2004-05-06 | 380 | 380 | 372 | 373 | 182,000 | 3,730 |
| 2004-04-30 | 379 | 381 | 375 | 375 | 333,000 | 3,750 |
| 2004-04-28 | 372 | 377 | 372 | 374 | 157,000 | 3,740 |
| 2004-04-27 | 377 | 377 | 372 | 374 | 117,000 | 3,740 |
| 2004-04-26 | 373 | 378 | 372 | 377 | 123,000 | 3,770 |
| 2004-04-23 | 380 | 380 | 372 | 373 | 243,000 | 3,730 |
| 2004-04-22 | 377 | 380 | 376 | 378 | 134,000 | 3,780 |
| 2004-04-21 | 372 | 381 | 372 | 380 | 124,000 | 3,800 |
| 2004-04-20 | 380 | 385 | 379 | 382 | 159,000 | 3,820 |
| 2004-04-19 | 382 | 387 | 380 | 382 | 128,000 | 3,820 |
| 2004-04-16 | 392 | 392 | 385 | 387 | 120,000 | 3,870 |
| 2004-04-15 | 394 | 395 | 384 | 388 | 286,000 | 3,880 |
| 2004-04-14 | 394 | 395 | 390 | 392 | 269,000 | 3,920 |
| 2004-04-13 | 391 | 398 | 391 | 395 | 754,000 | 3,950 |
| 2004-04-12 | 379 | 389 | 378 | 388 | 668,000 | 3,880 |
| 2004-04-09 | 377 | 377 | 374 | 377 | 261,000 | 3,770 |
| 2004-04-08 | 374 | 380 | 374 | 380 | 228,000 | 3,800 |
| 2004-04-07 | 377 | 378 | 373 | 377 | 311,000 | 3,770 |
| 2004-04-06 | 373 | 376 | 372 | 375 | 224,000 | 3,750 |
| 2004-04-05 | 376 | 378 | 371 | 375 | 239,000 | 3,750 |
| 2004-04-02 | 372 | 374 | 370 | 373 | 163,000 | 3,730 |
| 2004-04-01 | 374 | 375 | 373 | 374 | 177,000 | 3,740 |
| 2004-03-31 | 377 | 377 | 373 | 375 | 105,000 | 3,750 |
| 2004-03-30 | 376 | 378 | 373 | 376 | 126,000 | 3,760 |
| 2004-03-29 | 380 | 380 | 373 | 377 | 222,000 | 3,770 |
| 2004-03-26 | 382 | 382 | 374 | 376 | 154,000 | 3,760 |
| 2004-03-25 | 377 | 380 | 375 | 377 | 203,000 | 3,770 |
| 2004-03-24 | 378 | 380 | 374 | 377 | 204,000 | 3,770 |
| 2004-03-23 | 375 | 375 | 368 | 374 | 230,000 | 3,740 |
| 2004-03-22 | 378 | 380 | 374 | 375 | 142,000 | 3,750 |
| 2004-03-19 | 380 | 382 | 377 | 378 | 196,000 | 3,780 |
| 2004-03-18 | 380 | 386 | 379 | 380 | 486,000 | 3,800 |
| 2004-03-17 | 366 | 376 | 365 | 375 | 410,000 | 3,750 |
| 2004-03-16 | 362 | 364 | 362 | 364 | 157,000 | 3,640 |
| 2004-03-15 | 361 | 365 | 360 | 361 | 177,000 | 3,610 |
| 2004-03-12 | 361 | 363 | 358 | 360 | 283,000 | 3,600 |
| 2004-03-11 | 361 | 366 | 360 | 365 | 190,000 | 3,650 |
| 2004-03-10 | 362 | 366 | 362 | 363 | 144,000 | 3,630 |
| 2004-03-09 | 360 | 367 | 360 | 362 | 186,000 | 3,620 |
| 2004-03-08 | 360 | 365 | 359 | 363 | 431,000 | 3,630 |
| 2004-03-05 | 362 | 363 | 359 | 361 | 346,000 | 3,610 |
| 2004-03-04 | 357 | 362 | 353 | 358 | 338,000 | 3,580 |
| 2004-03-03 | 355 | 363 | 354 | 357 | 818,000 | 3,570 |
| 2004-03-02 | 348 | 351 | 345 | 350 | 570,000 | 3,500 |
| 2004-03-01 | 340 | 347 | 340 | 345 | 738,000 | 3,450 |
| 2004-02-27 | 335 | 338 | 334 | 338 | 237,000 | 3,380 |
| 2004-02-26 | 333 | 334 | 332 | 334 | 116,000 | 3,340 |
| 2004-02-25 | 332 | 334 | 332 | 333 | 154,000 | 3,330 |
| 2004-02-24 | 333 | 333 | 329 | 331 | 164,000 | 3,310 |
| 2004-02-23 | 329 | 333 | 328 | 332 | 150,000 | 3,320 |
| 2004-02-20 | 327 | 329 | 326 | 327 | 153,000 | 3,270 |
| 2004-02-19 | 329 | 332 | 328 | 328 | 167,000 | 3,280 |
| 2004-02-18 | 332 | 332 | 328 | 329 | 128,000 | 3,290 |
| 2004-02-17 | 332 | 332 | 327 | 330 | 188,000 | 3,300 |
| 2004-02-16 | 330 | 332 | 325 | 331 | 116,000 | 3,310 |
| 2004-02-13 | 330 | 331 | 326 | 326 | 67,000 | 3,260 |
| 2004-02-12 | 327 | 331 | 325 | 328 | 75,000 | 3,280 |
| 2004-02-10 | 327 | 329 | 324 | 324 | 117,000 | 3,240 |
| 2004-02-09 | 328 | 336 | 327 | 327 | 135,000 | 3,270 |
| 2004-02-06 | 326 | 327 | 324 | 326 | 77,000 | 3,260 |
| 2004-02-05 | 327 | 327 | 324 | 326 | 71,000 | 3,260 |
| 2004-02-04 | 337 | 337 | 326 | 327 | 161,000 | 3,270 |
| 2004-02-03 | 337 | 337 | 331 | 334 | 125,000 | 3,340 |
| 2004-02-02 | 330 | 343 | 329 | 336 | 286,000 | 3,360 |
| 2004-01-30 | 330 | 330 | 327 | 328 | 113,000 | 3,280 |
| 2004-01-29 | 330 | 332 | 328 | 330 | 212,000 | 3,300 |
| 2004-01-28 | 331 | 332 | 330 | 331 | 118,000 | 3,310 |
| 2004-01-27 | 334 | 334 | 332 | 333 | 131,000 | 3,330 |
| 2004-01-26 | 336 | 336 | 333 | 333 | 169,000 | 3,330 |
| 2004-01-23 | 335 | 337 | 334 | 335 | 158,000 | 3,350 |
| 2004-01-22 | 336 | 338 | 334 | 334 | 180,000 | 3,340 |
| 2004-01-21 | 338 | 339 | 335 | 335 | 293,000 | 3,350 |
| 2004-01-20 | 334 | 341 | 333 | 337 | 299,000 | 3,370 |
| 2004-01-19 | 330 | 334 | 330 | 332 | 232,000 | 3,320 |
| 2004-01-16 | 329 | 332 | 328 | 330 | 164,000 | 3,300 |
| 2004-01-15 | 335 | 335 | 329 | 329 | 232,000 | 3,290 |
| 2004-01-14 | 335 | 335 | 330 | 333 | 256,000 | 3,330 |
| 2004-01-13 | 338 | 338 | 332 | 333 | 347,000 | 3,330 |
| 2004-01-09 | 330 | 333 | 327 | 333 | 383,000 | 3,330 |
| 2004-01-08 | 325 | 329 | 322 | 327 | 411,000 | 3,270 |
| 2004-01-07 | 324 | 324 | 322 | 322 | 173,000 | 3,220 |
| 2004-01-06 | 325 | 326 | 320 | 323 | 377,000 | 3,230 |
| 2004-01-05 | 317 | 319 | 316 | 319 | 111,000 | 3,190 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
