7914 共同印刷(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 580 | 580 | 561 | 561 | 118,000 | 5,610 |
| 2005-12-29 | 584 | 586 | 575 | 579 | 185,000 | 5,790 |
| 2005-12-28 | 565 | 582 | 565 | 579 | 165,000 | 5,790 |
| 2005-12-27 | 574 | 575 | 567 | 571 | 158,000 | 5,710 |
| 2005-12-26 | 580 | 587 | 569 | 574 | 388,000 | 5,740 |
| 2005-12-22 | 557 | 575 | 557 | 566 | 506,000 | 5,660 |
| 2005-12-21 | 551 | 556 | 544 | 553 | 260,000 | 5,530 |
| 2005-12-20 | 550 | 553 | 545 | 547 | 213,000 | 5,470 |
| 2005-12-19 | 553 | 556 | 549 | 552 | 155,000 | 5,520 |
| 2005-12-16 | 563 | 563 | 549 | 553 | 262,000 | 5,530 |
| 2005-12-15 | 552 | 564 | 545 | 557 | 543,000 | 5,570 |
| 2005-12-14 | 544 | 565 | 542 | 551 | 874,000 | 5,510 |
| 2005-12-13 | 541 | 544 | 537 | 541 | 326,000 | 5,410 |
| 2005-12-12 | 542 | 546 | 538 | 541 | 288,000 | 5,410 |
| 2005-12-09 | 542 | 542 | 535 | 536 | 256,000 | 5,360 |
| 2005-12-08 | 540 | 542 | 532 | 534 | 205,000 | 5,340 |
| 2005-12-07 | 538 | 542 | 537 | 542 | 147,000 | 5,420 |
| 2005-12-06 | 546 | 546 | 534 | 534 | 270,000 | 5,340 |
| 2005-12-05 | 534 | 545 | 532 | 543 | 256,000 | 5,430 |
| 2005-12-02 | 546 | 546 | 538 | 541 | 259,000 | 5,410 |
| 2005-12-01 | 523 | 545 | 523 | 543 | 283,000 | 5,430 |
| 2005-11-30 | 532 | 533 | 523 | 523 | 251,000 | 5,230 |
| 2005-11-29 | 530 | 535 | 522 | 526 | 463,000 | 5,260 |
| 2005-11-28 | 540 | 540 | 532 | 535 | 226,000 | 5,350 |
| 2005-11-25 | 536 | 543 | 535 | 540 | 125,000 | 5,400 |
| 2005-11-24 | 544 | 547 | 538 | 540 | 208,000 | 5,400 |
| 2005-11-22 | 544 | 555 | 536 | 541 | 555,000 | 5,410 |
| 2005-11-21 | 521 | 548 | 521 | 544 | 1,146,000 | 5,440 |
| 2005-11-18 | 517 | 518 | 511 | 514 | 144,000 | 5,140 |
| 2005-11-17 | 510 | 515 | 508 | 512 | 124,000 | 5,120 |
| 2005-11-16 | 509 | 513 | 504 | 512 | 99,000 | 5,120 |
| 2005-11-15 | 511 | 514 | 510 | 510 | 105,000 | 5,100 |
| 2005-11-14 | 515 | 517 | 511 | 511 | 133,000 | 5,110 |
| 2005-11-11 | 517 | 519 | 510 | 512 | 237,000 | 5,120 |
| 2005-11-10 | 511 | 519 | 511 | 519 | 131,000 | 5,190 |
| 2005-11-09 | 520 | 520 | 511 | 511 | 251,000 | 5,110 |
| 2005-11-08 | 512 | 519 | 511 | 517 | 222,000 | 5,170 |
| 2005-11-07 | 513 | 513 | 507 | 509 | 114,000 | 5,090 |
| 2005-11-04 | 512 | 520 | 507 | 507 | 267,000 | 5,070 |
| 2005-11-02 | 512 | 515 | 507 | 510 | 250,000 | 5,100 |
| 2005-11-01 | 515 | 522 | 514 | 521 | 128,000 | 5,210 |
| 2005-10-31 | 516 | 523 | 516 | 523 | 162,000 | 5,230 |
| 2005-10-28 | 512 | 514 | 506 | 514 | 123,000 | 5,140 |
| 2005-10-27 | 510 | 515 | 508 | 511 | 129,000 | 5,110 |
| 2005-10-26 | 511 | 511 | 502 | 504 | 144,000 | 5,040 |
| 2005-10-25 | 498 | 510 | 498 | 502 | 200,000 | 5,020 |
| 2005-10-24 | 503 | 505 | 494 | 495 | 149,000 | 4,950 |
| 2005-10-21 | 500 | 513 | 500 | 511 | 73,000 | 5,110 |
| 2005-10-20 | 515 | 515 | 503 | 504 | 134,000 | 5,040 |
| 2005-10-19 | 508 | 517 | 504 | 514 | 288,000 | 5,140 |
| 2005-10-18 | 513 | 513 | 506 | 508 | 213,000 | 5,080 |
| 2005-10-17 | 517 | 519 | 513 | 514 | 152,000 | 5,140 |
| 2005-10-14 | 516 | 518 | 511 | 517 | 118,000 | 5,170 |
| 2005-10-13 | 513 | 517 | 510 | 515 | 264,000 | 5,150 |
| 2005-10-12 | 507 | 524 | 507 | 513 | 451,000 | 5,130 |
| 2005-10-11 | 505 | 507 | 494 | 505 | 120,000 | 5,050 |
| 2005-10-07 | 499 | 512 | 499 | 504 | 159,000 | 5,040 |
| 2005-10-06 | 510 | 512 | 503 | 503 | 110,000 | 5,030 |
| 2005-10-05 | 521 | 521 | 514 | 516 | 165,000 | 5,160 |
| 2005-10-04 | 515 | 521 | 511 | 520 | 300,000 | 5,200 |
| 2005-10-03 | 509 | 522 | 508 | 519 | 817,000 | 5,190 |
| 2005-09-30 | 495 | 510 | 490 | 508 | 511,000 | 5,080 |
| 2005-09-29 | 490 | 493 | 487 | 492 | 229,000 | 4,920 |
| 2005-09-28 | 486 | 494 | 486 | 491 | 238,000 | 4,910 |
| 2005-09-27 | 494 | 494 | 488 | 488 | 137,000 | 4,880 |
| 2005-09-26 | 491 | 496 | 491 | 495 | 160,000 | 4,950 |
| 2005-09-22 | 487 | 490 | 486 | 489 | 101,000 | 4,890 |
| 2005-09-21 | 489 | 493 | 487 | 492 | 184,000 | 4,920 |
| 2005-09-20 | 482 | 489 | 482 | 488 | 201,000 | 4,880 |
| 2005-09-16 | 482 | 484 | 479 | 482 | 292,000 | 4,820 |
| 2005-09-15 | 476 | 482 | 475 | 481 | 142,000 | 4,810 |
| 2005-09-14 | 477 | 479 | 473 | 474 | 200,000 | 4,740 |
| 2005-09-13 | 476 | 478 | 474 | 477 | 124,000 | 4,770 |
| 2005-09-12 | 480 | 483 | 473 | 475 | 185,000 | 4,750 |
| 2005-09-09 | 473 | 481 | 473 | 479 | 349,000 | 4,790 |
| 2005-09-08 | 472 | 473 | 467 | 471 | 152,000 | 4,710 |
| 2005-09-07 | 470 | 472 | 467 | 471 | 202,000 | 4,710 |
| 2005-09-06 | 478 | 478 | 468 | 469 | 283,000 | 4,690 |
| 2005-09-05 | 479 | 481 | 476 | 477 | 168,000 | 4,770 |
| 2005-09-02 | 487 | 487 | 476 | 478 | 163,000 | 4,780 |
| 2005-09-01 | 483 | 486 | 482 | 482 | 103,000 | 4,820 |
| 2005-08-31 | 485 | 485 | 481 | 481 | 124,000 | 4,810 |
| 2005-08-30 | 486 | 487 | 484 | 485 | 92,000 | 4,850 |
| 2005-08-29 | 489 | 491 | 483 | 484 | 166,000 | 4,840 |
| 2005-08-26 | 489 | 490 | 486 | 488 | 112,000 | 4,880 |
| 2005-08-25 | 488 | 491 | 487 | 488 | 116,000 | 4,880 |
| 2005-08-24 | 490 | 490 | 488 | 489 | 63,000 | 4,890 |
| 2005-08-23 | 487 | 490 | 487 | 489 | 126,000 | 4,890 |
| 2005-08-22 | 491 | 491 | 486 | 486 | 118,000 | 4,860 |
| 2005-08-19 | 489 | 492 | 484 | 486 | 256,000 | 4,860 |
| 2005-08-18 | 502 | 502 | 494 | 494 | 111,000 | 4,940 |
| 2005-08-17 | 501 | 505 | 498 | 498 | 208,000 | 4,980 |
| 2005-08-16 | 500 | 507 | 498 | 504 | 241,000 | 5,040 |
| 2005-08-15 | 498 | 499 | 495 | 497 | 101,000 | 4,970 |
| 2005-08-12 | 498 | 498 | 493 | 497 | 201,000 | 4,970 |
| 2005-08-11 | 495 | 498 | 493 | 494 | 161,000 | 4,940 |
| 2005-08-10 | 487 | 494 | 485 | 492 | 257,000 | 4,920 |
| 2005-08-09 | 483 | 487 | 483 | 487 | 108,000 | 4,870 |
| 2005-08-08 | 480 | 485 | 464 | 484 | 241,000 | 4,840 |
| 2005-08-05 | 483 | 483 | 478 | 481 | 212,000 | 4,810 |
| 2005-08-04 | 481 | 487 | 480 | 483 | 273,000 | 4,830 |
| 2005-08-03 | 481 | 487 | 479 | 480 | 162,000 | 4,800 |
| 2005-08-02 | 494 | 495 | 478 | 479 | 536,000 | 4,790 |
| 2005-08-01 | 496 | 501 | 495 | 497 | 229,000 | 4,970 |
| 2005-07-29 | 496 | 503 | 492 | 494 | 211,000 | 4,940 |
| 2005-07-28 | 495 | 496 | 492 | 494 | 124,000 | 4,940 |
| 2005-07-27 | 492 | 497 | 489 | 496 | 137,000 | 4,960 |
| 2005-07-26 | 493 | 497 | 491 | 494 | 95,000 | 4,940 |
| 2005-07-25 | 494 | 498 | 492 | 497 | 165,000 | 4,970 |
| 2005-07-22 | 498 | 498 | 490 | 495 | 135,000 | 4,950 |
| 2005-07-21 | 501 | 503 | 497 | 498 | 153,000 | 4,980 |
| 2005-07-20 | 500 | 502 | 497 | 500 | 265,000 | 5,000 |
| 2005-07-19 | 498 | 500 | 494 | 496 | 196,000 | 4,960 |
| 2005-07-15 | 488 | 505 | 486 | 502 | 657,000 | 5,020 |
| 2005-07-14 | 482 | 488 | 482 | 484 | 103,000 | 4,840 |
| 2005-07-13 | 487 | 487 | 484 | 485 | 79,000 | 4,850 |
| 2005-07-12 | 486 | 488 | 483 | 486 | 75,000 | 4,860 |
| 2005-07-11 | 489 | 490 | 482 | 486 | 73,000 | 4,860 |
| 2005-07-08 | 486 | 488 | 484 | 486 | 113,000 | 4,860 |
| 2005-07-07 | 493 | 493 | 487 | 488 | 149,000 | 4,880 |
| 2005-07-06 | 490 | 493 | 485 | 491 | 143,000 | 4,910 |
| 2005-07-05 | 494 | 494 | 486 | 489 | 118,000 | 4,890 |
| 2005-07-04 | 495 | 497 | 490 | 493 | 191,000 | 4,930 |
| 2005-07-01 | 494 | 494 | 487 | 492 | 242,000 | 4,920 |
| 2005-06-30 | 488 | 489 | 485 | 486 | 195,000 | 4,860 |
| 2005-06-29 | 477 | 483 | 476 | 481 | 100,000 | 4,810 |
| 2005-06-28 | 474 | 481 | 471 | 480 | 65,000 | 4,800 |
| 2005-06-27 | 473 | 476 | 470 | 473 | 97,000 | 4,730 |
| 2005-06-24 | 473 | 476 | 471 | 476 | 92,000 | 4,760 |
| 2005-06-23 | 474 | 478 | 471 | 478 | 88,000 | 4,780 |
| 2005-06-22 | 476 | 478 | 469 | 478 | 151,000 | 4,780 |
| 2005-06-21 | 474 | 478 | 469 | 475 | 93,000 | 4,750 |
| 2005-06-20 | 478 | 480 | 473 | 475 | 112,000 | 4,750 |
| 2005-06-17 | 480 | 482 | 473 | 481 | 122,000 | 4,810 |
| 2005-06-16 | 478 | 481 | 474 | 480 | 140,000 | 4,800 |
| 2005-06-15 | 457 | 477 | 456 | 477 | 269,000 | 4,770 |
| 2005-06-14 | 456 | 459 | 456 | 458 | 71,000 | 4,580 |
| 2005-06-13 | 456 | 461 | 456 | 459 | 64,000 | 4,590 |
| 2005-06-10 | 461 | 465 | 459 | 459 | 416,000 | 4,590 |
| 2005-06-09 | 463 | 465 | 458 | 460 | 159,000 | 4,600 |
| 2005-06-08 | 460 | 463 | 458 | 463 | 233,000 | 4,630 |
| 2005-06-07 | 463 | 469 | 462 | 462 | 54,000 | 4,620 |
| 2005-06-06 | 466 | 472 | 460 | 468 | 160,000 | 4,680 |
| 2005-06-03 | 468 | 468 | 460 | 467 | 236,000 | 4,670 |
| 2005-06-02 | 468 | 470 | 468 | 468 | 138,000 | 4,680 |
| 2005-06-01 | 469 | 470 | 467 | 469 | 236,000 | 4,690 |
| 2005-05-31 | 464 | 470 | 462 | 469 | 359,000 | 4,690 |
| 2005-05-30 | 472 | 482 | 465 | 468 | 307,000 | 4,680 |
| 2005-05-27 | 458 | 465 | 458 | 463 | 184,000 | 4,630 |
| 2005-05-26 | 458 | 462 | 453 | 457 | 178,000 | 4,570 |
| 2005-05-25 | 458 | 465 | 456 | 463 | 223,000 | 4,630 |
| 2005-05-24 | 465 | 465 | 454 | 459 | 128,000 | 4,590 |
| 2005-05-23 | 459 | 469 | 448 | 465 | 201,000 | 4,650 |
| 2005-05-20 | 464 | 469 | 462 | 462 | 208,000 | 4,620 |
| 2005-05-19 | 459 | 476 | 459 | 476 | 194,000 | 4,760 |
| 2005-05-18 | 457 | 460 | 455 | 456 | 112,000 | 4,560 |
| 2005-05-17 | 471 | 475 | 455 | 456 | 205,000 | 4,560 |
| 2005-05-16 | 484 | 485 | 472 | 472 | 156,000 | 4,720 |
| 2005-05-13 | 485 | 487 | 480 | 484 | 209,000 | 4,840 |
| 2005-05-12 | 489 | 491 | 486 | 490 | 169,000 | 4,900 |
| 2005-05-11 | 499 | 499 | 482 | 491 | 242,000 | 4,910 |
| 2005-05-10 | 504 | 509 | 495 | 503 | 705,000 | 5,030 |
| 2005-05-09 | 508 | 511 | 493 | 499 | 539,000 | 4,990 |
| 2005-05-06 | 505 | 511 | 505 | 511 | 255,000 | 5,110 |
| 2005-05-02 | 516 | 516 | 508 | 512 | 95,000 | 5,120 |
| 2005-04-28 | 506 | 516 | 506 | 516 | 310,000 | 5,160 |
| 2005-04-27 | 506 | 509 | 503 | 507 | 146,000 | 5,070 |
| 2005-04-26 | 506 | 518 | 504 | 510 | 441,000 | 5,100 |
| 2005-04-25 | 503 | 507 | 500 | 505 | 208,000 | 5,050 |
| 2005-04-22 | 500 | 504 | 499 | 503 | 216,000 | 5,030 |
| 2005-04-21 | 493 | 497 | 484 | 495 | 284,000 | 4,950 |
| 2005-04-20 | 499 | 499 | 494 | 498 | 358,000 | 4,980 |
| 2005-04-19 | 479 | 495 | 479 | 489 | 346,000 | 4,890 |
| 2005-04-18 | 485 | 486 | 470 | 475 | 397,000 | 4,750 |
| 2005-04-15 | 490 | 500 | 489 | 496 | 368,000 | 4,960 |
| 2005-04-14 | 490 | 500 | 481 | 500 | 343,000 | 5,000 |
| 2005-04-13 | 497 | 498 | 492 | 496 | 99,000 | 4,960 |
| 2005-04-12 | 500 | 502 | 497 | 499 | 154,000 | 4,990 |
| 2005-04-11 | 512 | 512 | 503 | 503 | 227,000 | 5,030 |
| 2005-04-08 | 500 | 509 | 500 | 509 | 205,000 | 5,090 |
| 2005-04-07 | 505 | 506 | 498 | 504 | 282,000 | 5,040 |
| 2005-04-06 | 500 | 509 | 500 | 506 | 355,000 | 5,060 |
| 2005-04-05 | 489 | 500 | 488 | 500 | 294,000 | 5,000 |
| 2005-04-04 | 487 | 495 | 487 | 487 | 296,000 | 4,870 |
| 2005-04-01 | 491 | 498 | 486 | 496 | 445,000 | 4,960 |
| 2005-03-31 | 507 | 509 | 495 | 505 | 348,000 | 5,050 |
| 2005-03-30 | 509 | 509 | 502 | 508 | 226,000 | 5,080 |
| 2005-03-29 | 519 | 520 | 503 | 509 | 187,000 | 5,090 |
| 2005-03-28 | 512 | 518 | 512 | 518 | 149,000 | 5,180 |
| 2005-03-25 | 514 | 520 | 514 | 516 | 223,000 | 5,160 |
| 2005-03-24 | 527 | 528 | 515 | 518 | 316,000 | 5,180 |
| 2005-03-23 | 533 | 533 | 520 | 523 | 433,000 | 5,230 |
| 2005-03-22 | 529 | 536 | 526 | 532 | 365,000 | 5,320 |
| 2005-03-18 | 517 | 525 | 517 | 522 | 202,000 | 5,220 |
| 2005-03-17 | 527 | 527 | 519 | 527 | 308,000 | 5,270 |
| 2005-03-16 | 515 | 528 | 512 | 527 | 349,000 | 5,270 |
| 2005-03-15 | 522 | 526 | 514 | 518 | 338,000 | 5,180 |
| 2005-03-14 | 526 | 527 | 518 | 523 | 514,000 | 5,230 |
| 2005-03-11 | 522 | 530 | 522 | 526 | 516,000 | 5,260 |
| 2005-03-10 | 540 | 541 | 532 | 532 | 253,000 | 5,320 |
| 2005-03-09 | 547 | 548 | 535 | 541 | 732,000 | 5,410 |
| 2005-03-08 | 530 | 541 | 530 | 539 | 793,000 | 5,390 |
| 2005-03-07 | 527 | 531 | 525 | 529 | 377,000 | 5,290 |
| 2005-03-04 | 528 | 528 | 523 | 527 | 437,000 | 5,270 |
| 2005-03-03 | 528 | 533 | 524 | 525 | 470,000 | 5,250 |
| 2005-03-02 | 536 | 538 | 528 | 534 | 473,000 | 5,340 |
| 2005-03-01 | 527 | 535 | 525 | 535 | 719,000 | 5,350 |
| 2005-02-28 | 525 | 528 | 516 | 517 | 378,000 | 5,170 |
| 2005-02-25 | 523 | 535 | 518 | 521 | 636,000 | 5,210 |
| 2005-02-24 | 514 | 524 | 514 | 521 | 545,000 | 5,210 |
| 2005-02-23 | 500 | 511 | 500 | 510 | 454,000 | 5,100 |
| 2005-02-22 | 511 | 517 | 508 | 509 | 420,000 | 5,090 |
| 2005-02-21 | 510 | 513 | 508 | 512 | 247,000 | 5,120 |
| 2005-02-18 | 513 | 513 | 507 | 508 | 348,000 | 5,080 |
| 2005-02-17 | 510 | 519 | 510 | 514 | 296,000 | 5,140 |
| 2005-02-16 | 526 | 526 | 510 | 517 | 464,000 | 5,170 |
| 2005-02-15 | 525 | 527 | 521 | 523 | 187,000 | 5,230 |
| 2005-02-14 | 513 | 529 | 508 | 525 | 727,000 | 5,250 |
| 2005-02-10 | 530 | 532 | 517 | 518 | 622,000 | 5,180 |
| 2005-02-09 | 543 | 545 | 531 | 532 | 491,000 | 5,320 |
| 2005-02-08 | 538 | 548 | 535 | 542 | 970,000 | 5,420 |
| 2005-02-07 | 541 | 541 | 530 | 530 | 671,000 | 5,300 |
| 2005-02-04 | 550 | 550 | 531 | 539 | 861,000 | 5,390 |
| 2005-02-03 | 544 | 550 | 538 | 550 | 1,118,000 | 5,500 |
| 2005-02-02 | 546 | 553 | 528 | 535 | 3,071,000 | 5,350 |
| 2005-02-01 | 516 | 550 | 509 | 543 | 4,591,000 | 5,430 |
| 2005-01-31 | 493 | 501 | 484 | 501 | 943,000 | 5,010 |
| 2005-01-28 | 488 | 488 | 461 | 473 | 1,236,000 | 4,730 |
| 2005-01-27 | 487 | 527 | 481 | 488 | 3,171,000 | 4,880 |
| 2005-01-26 | 481 | 494 | 473 | 489 | 1,114,000 | 4,890 |
| 2005-01-25 | 445 | 461 | 444 | 457 | 495,000 | 4,570 |
| 2005-01-24 | 436 | 440 | 435 | 440 | 92,000 | 4,400 |
| 2005-01-21 | 429 | 438 | 428 | 438 | 129,000 | 4,380 |
| 2005-01-20 | 432 | 437 | 431 | 436 | 98,000 | 4,360 |
| 2005-01-19 | 431 | 440 | 431 | 437 | 90,000 | 4,370 |
| 2005-01-18 | 439 | 442 | 434 | 438 | 133,000 | 4,380 |
| 2005-01-17 | 445 | 445 | 440 | 442 | 158,000 | 4,420 |
| 2005-01-14 | 435 | 444 | 431 | 442 | 181,000 | 4,420 |
| 2005-01-13 | 438 | 438 | 433 | 435 | 142,000 | 4,350 |
| 2005-01-12 | 431 | 443 | 431 | 437 | 228,000 | 4,370 |
| 2005-01-11 | 429 | 436 | 429 | 434 | 231,000 | 4,340 |
| 2005-01-07 | 429 | 429 | 426 | 427 | 65,000 | 4,270 |
| 2005-01-06 | 428 | 431 | 422 | 429 | 152,000 | 4,290 |
| 2005-01-05 | 428 | 434 | 426 | 429 | 231,000 | 4,290 |
| 2005-01-04 | 425 | 425 | 422 | 423 | 45,000 | 4,230 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
