7914 共同印刷(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 423 | 423 | 418 | 418 | 53,000 | 1,045 |
| 2006-12-28 | 417 | 420 | 417 | 420 | 76,000 | 1,050 |
| 2006-12-27 | 414 | 417 | 412 | 417 | 75,000 | 1,042.50 |
| 2006-12-26 | 411 | 415 | 410 | 415 | 104,000 | 1,037.50 |
| 2006-12-25 | 415 | 416 | 411 | 412 | 77,000 | 1,030 |
| 2006-12-22 | 418 | 419 | 416 | 417 | 54,000 | 1,042.50 |
| 2006-12-21 | 419 | 420 | 416 | 418 | 68,000 | 1,045 |
| 2006-12-20 | 416 | 420 | 414 | 420 | 121,000 | 1,050 |
| 2006-12-19 | 419 | 419 | 413 | 415 | 162,000 | 1,037.50 |
| 2006-12-18 | 422 | 422 | 417 | 418 | 88,000 | 1,045 |
| 2006-12-15 | 421 | 424 | 420 | 422 | 72,000 | 1,055 |
| 2006-12-14 | 420 | 423 | 419 | 422 | 84,000 | 1,055 |
| 2006-12-13 | 418 | 421 | 417 | 420 | 83,000 | 1,050 |
| 2006-12-12 | 421 | 422 | 419 | 421 | 68,000 | 1,052.50 |
| 2006-12-11 | 415 | 422 | 415 | 422 | 72,000 | 1,055 |
| 2006-12-08 | 420 | 422 | 415 | 416 | 230,000 | 1,040 |
| 2006-12-07 | 418 | 418 | 414 | 417 | 102,000 | 1,042.50 |
| 2006-12-06 | 414 | 416 | 413 | 415 | 113,000 | 1,037.50 |
| 2006-12-05 | 416 | 416 | 412 | 412 | 108,000 | 1,030 |
| 2006-12-04 | 414 | 416 | 412 | 416 | 97,000 | 1,040 |
| 2006-12-01 | 418 | 418 | 415 | 415 | 59,000 | 1,037.50 |
| 2006-11-30 | 417 | 419 | 412 | 419 | 116,000 | 1,047.50 |
| 2006-11-29 | 405 | 412 | 405 | 412 | 128,000 | 1,030 |
| 2006-11-28 | 405 | 407 | 402 | 405 | 115,000 | 1,012.50 |
| 2006-11-27 | 405 | 409 | 404 | 409 | 81,000 | 1,022.50 |
| 2006-11-24 | 399 | 405 | 396 | 401 | 125,000 | 1,002.50 |
| 2006-11-22 | 400 | 403 | 395 | 403 | 206,000 | 1,007.50 |
| 2006-11-21 | 409 | 412 | 403 | 403 | 201,000 | 1,007.50 |
| 2006-11-20 | 414 | 415 | 409 | 409 | 155,000 | 1,022.50 |
| 2006-11-17 | 416 | 418 | 415 | 417 | 240,000 | 1,042.50 |
| 2006-11-16 | 418 | 423 | 418 | 418 | 90,000 | 1,045 |
| 2006-11-15 | 425 | 428 | 419 | 419 | 98,000 | 1,047.50 |
| 2006-11-14 | 412 | 427 | 412 | 424 | 160,000 | 1,060 |
| 2006-11-13 | 414 | 418 | 410 | 413 | 217,000 | 1,032.50 |
| 2006-11-10 | 415 | 420 | 412 | 412 | 201,000 | 1,030 |
| 2006-11-09 | 415 | 418 | 413 | 415 | 163,000 | 1,037.50 |
| 2006-11-08 | 417 | 421 | 413 | 413 | 112,000 | 1,032.50 |
| 2006-11-07 | 422 | 424 | 418 | 419 | 86,000 | 1,047.50 |
| 2006-11-06 | 415 | 429 | 415 | 420 | 207,000 | 1,050 |
| 2006-11-02 | 415 | 418 | 414 | 415 | 110,000 | 1,037.50 |
| 2006-11-01 | 422 | 422 | 417 | 418 | 114,000 | 1,045 |
| 2006-10-31 | 418 | 422 | 411 | 422 | 232,000 | 1,055 |
| 2006-10-30 | 423 | 423 | 417 | 418 | 274,000 | 1,045 |
| 2006-10-27 | 429 | 429 | 422 | 422 | 148,000 | 1,055 |
| 2006-10-26 | 426 | 430 | 426 | 426 | 142,000 | 1,065 |
| 2006-10-25 | 428 | 430 | 427 | 430 | 118,000 | 1,075 |
| 2006-10-24 | 432 | 434 | 428 | 428 | 175,000 | 1,070 |
| 2006-10-23 | 432 | 432 | 426 | 431 | 153,000 | 1,077.50 |
| 2006-10-20 | 428 | 433 | 426 | 429 | 224,000 | 1,072.50 |
| 2006-10-19 | 420 | 432 | 420 | 424 | 345,000 | 1,060 |
| 2006-10-18 | 414 | 417 | 409 | 415 | 260,000 | 1,037.50 |
| 2006-10-17 | 417 | 417 | 413 | 413 | 87,000 | 1,032.50 |
| 2006-10-16 | 409 | 414 | 409 | 412 | 180,000 | 1,030 |
| 2006-10-13 | 409 | 414 | 404 | 410 | 269,000 | 1,025 |
| 2006-10-12 | 410 | 414 | 403 | 407 | 142,000 | 1,017.50 |
| 2006-10-11 | 417 | 419 | 410 | 412 | 130,000 | 1,030 |
| 2006-10-10 | 420 | 421 | 415 | 417 | 180,000 | 1,042.50 |
| 2006-10-06 | 423 | 425 | 416 | 416 | 166,000 | 1,040 |
| 2006-10-05 | 422 | 426 | 421 | 425 | 101,000 | 1,062.50 |
| 2006-10-04 | 428 | 428 | 418 | 419 | 186,000 | 1,047.50 |
| 2006-10-03 | 427 | 429 | 426 | 426 | 172,000 | 1,065 |
| 2006-10-02 | 424 | 426 | 422 | 426 | 194,000 | 1,065 |
| 2006-09-29 | 424 | 424 | 422 | 423 | 92,000 | 1,057.50 |
| 2006-09-28 | 427 | 427 | 421 | 422 | 87,000 | 1,055 |
| 2006-09-27 | 423 | 425 | 420 | 423 | 147,000 | 1,057.50 |
| 2006-09-26 | 425 | 425 | 415 | 418 | 74,000 | 1,045 |
| 2006-09-25 | 416 | 425 | 415 | 424 | 104,000 | 1,060 |
| 2006-09-22 | 423 | 423 | 417 | 418 | 114,000 | 1,045 |
| 2006-09-21 | 426 | 426 | 421 | 423 | 52,000 | 1,057.50 |
| 2006-09-20 | 428 | 428 | 418 | 421 | 94,000 | 1,052.50 |
| 2006-09-19 | 429 | 435 | 426 | 427 | 132,000 | 1,067.50 |
| 2006-09-15 | 425 | 428 | 425 | 427 | 103,000 | 1,067.50 |
| 2006-09-14 | 428 | 431 | 425 | 428 | 139,000 | 1,070 |
| 2006-09-13 | 436 | 437 | 428 | 430 | 151,000 | 1,075 |
| 2006-09-12 | 442 | 447 | 435 | 435 | 106,000 | 1,087.50 |
| 2006-09-11 | 448 | 452 | 442 | 442 | 86,000 | 1,105 |
| 2006-09-08 | 447 | 450 | 445 | 448 | 141,000 | 1,120 |
| 2006-09-07 | 453 | 454 | 450 | 450 | 83,000 | 1,125 |
| 2006-09-06 | 458 | 459 | 451 | 453 | 106,000 | 1,132.50 |
| 2006-09-05 | 459 | 460 | 457 | 459 | 44,000 | 1,147.50 |
| 2006-09-04 | 457 | 460 | 453 | 456 | 59,000 | 1,140 |
| 2006-09-01 | 454 | 457 | 451 | 452 | 61,000 | 1,130 |
| 2006-08-31 | 454 | 461 | 453 | 457 | 139,000 | 1,142.50 |
| 2006-08-30 | 456 | 458 | 448 | 454 | 60,000 | 1,135 |
| 2006-08-29 | 454 | 455 | 450 | 455 | 59,000 | 1,137.50 |
| 2006-08-28 | 464 | 464 | 450 | 452 | 99,000 | 1,130 |
| 2006-08-25 | 464 | 464 | 460 | 462 | 60,000 | 1,155 |
| 2006-08-24 | 467 | 468 | 460 | 463 | 75,000 | 1,157.50 |
| 2006-08-23 | 468 | 470 | 467 | 467 | 33,000 | 1,167.50 |
| 2006-08-22 | 472 | 475 | 468 | 470 | 106,000 | 1,175 |
| 2006-08-21 | 470 | 474 | 470 | 473 | 80,000 | 1,182.50 |
| 2006-08-18 | 463 | 468 | 459 | 467 | 68,000 | 1,167.50 |
| 2006-08-17 | 456 | 463 | 455 | 459 | 149,000 | 1,147.50 |
| 2006-08-16 | 452 | 454 | 449 | 453 | 52,000 | 1,132.50 |
| 2006-08-15 | 450 | 450 | 445 | 446 | 47,000 | 1,115 |
| 2006-08-14 | 444 | 449 | 444 | 449 | 62,000 | 1,122.50 |
| 2006-08-11 | 439 | 445 | 439 | 440 | 60,000 | 1,100 |
| 2006-08-10 | 444 | 444 | 436 | 442 | 80,000 | 1,105 |
| 2006-08-09 | 441 | 445 | 432 | 445 | 72,000 | 1,112.50 |
| 2006-08-08 | 438 | 441 | 434 | 440 | 80,000 | 1,100 |
| 2006-08-07 | 446 | 446 | 438 | 438 | 50,000 | 1,095 |
| 2006-08-04 | 452 | 452 | 442 | 446 | 32,000 | 1,115 |
| 2006-08-03 | 449 | 455 | 448 | 448 | 32,000 | 1,120 |
| 2006-08-02 | 449 | 452 | 446 | 450 | 54,000 | 1,125 |
| 2006-08-01 | 447 | 454 | 440 | 449 | 139,000 | 1,122.50 |
| 2006-07-31 | 451 | 451 | 442 | 442 | 67,000 | 1,105 |
| 2006-07-28 | 439 | 443 | 431 | 442 | 75,000 | 1,105 |
| 2006-07-27 | 434 | 439 | 427 | 439 | 49,000 | 1,097.50 |
| 2006-07-26 | 437 | 440 | 432 | 433 | 88,000 | 1,082.50 |
| 2006-07-25 | 435 | 444 | 431 | 437 | 66,000 | 1,092.50 |
| 2006-07-24 | 424 | 435 | 418 | 430 | 125,000 | 1,075 |
| 2006-07-21 | 426 | 432 | 418 | 425 | 139,000 | 1,062.50 |
| 2006-07-20 | 425 | 427 | 423 | 427 | 104,000 | 1,067.50 |
| 2006-07-19 | 423 | 423 | 413 | 417 | 68,000 | 1,042.50 |
| 2006-07-18 | 431 | 431 | 419 | 422 | 140,000 | 1,055 |
| 2006-07-14 | 438 | 438 | 428 | 435 | 108,000 | 1,087.50 |
| 2006-07-13 | 435 | 439 | 428 | 438 | 116,000 | 1,095 |
| 2006-07-12 | 453 | 453 | 441 | 445 | 120,000 | 1,112.50 |
| 2006-07-11 | 467 | 467 | 450 | 456 | 135,000 | 1,140 |
| 2006-07-10 | 452 | 457 | 451 | 457 | 99,000 | 1,142.50 |
| 2006-07-07 | 458 | 462 | 452 | 461 | 75,000 | 1,152.50 |
| 2006-07-06 | 463 | 463 | 453 | 457 | 92,000 | 1,142.50 |
| 2006-07-05 | 467 | 467 | 458 | 460 | 56,000 | 1,150 |
| 2006-07-04 | 463 | 464 | 458 | 464 | 47,000 | 1,160 |
| 2006-07-03 | 466 | 466 | 458 | 459 | 59,000 | 1,147.50 |
| 2006-06-30 | 466 | 466 | 452 | 456 | 97,000 | 1,140 |
| 2006-06-29 | 451 | 453 | 446 | 446 | 91,000 | 1,115 |
| 2006-06-28 | 443 | 448 | 440 | 443 | 74,000 | 1,107.50 |
| 2006-06-27 | 452 | 452 | 443 | 446 | 72,000 | 1,115 |
| 2006-06-26 | 449 | 454 | 445 | 445 | 80,000 | 1,112.50 |
| 2006-06-23 | 449 | 449 | 434 | 444 | 134,000 | 1,110 |
| 2006-06-22 | 447 | 455 | 444 | 449 | 82,000 | 1,122.50 |
| 2006-06-21 | 450 | 451 | 440 | 444 | 86,000 | 1,110 |
| 2006-06-20 | 454 | 456 | 445 | 449 | 127,000 | 1,122.50 |
| 2006-06-19 | 457 | 464 | 452 | 454 | 192,000 | 1,135 |
| 2006-06-16 | 455 | 470 | 450 | 454 | 228,000 | 1,135 |
| 2006-06-15 | 459 | 459 | 442 | 449 | 180,000 | 1,122.50 |
| 2006-06-14 | 435 | 455 | 431 | 454 | 359,000 | 1,135 |
| 2006-06-13 | 440 | 445 | 430 | 430 | 185,000 | 1,075 |
| 2006-06-12 | 436 | 443 | 432 | 441 | 227,000 | 1,102.50 |
| 2006-06-09 | 432 | 447 | 423 | 436 | 523,000 | 1,090 |
| 2006-06-08 | 468 | 470 | 438 | 440 | 408,000 | 1,100 |
| 2006-06-07 | 476 | 484 | 463 | 469 | 463,000 | 1,172.50 |
| 2006-06-06 | 455 | 477 | 454 | 473 | 294,000 | 1,182.50 |
| 2006-06-05 | 476 | 479 | 465 | 473 | 296,000 | 1,182.50 |
| 2006-06-02 | 478 | 478 | 445 | 475 | 436,000 | 1,187.50 |
| 2006-06-01 | 482 | 485 | 472 | 476 | 299,000 | 1,190 |
| 2006-05-31 | 481 | 487 | 476 | 481 | 279,000 | 1,202.50 |
| 2006-05-30 | 483 | 484 | 479 | 481 | 153,000 | 1,202.50 |
| 2006-05-29 | 490 | 490 | 478 | 480 | 162,000 | 1,200 |
| 2006-05-26 | 480 | 490 | 480 | 483 | 197,000 | 1,207.50 |
| 2006-05-25 | 469 | 488 | 469 | 479 | 297,000 | 1,197.50 |
| 2006-05-24 | 480 | 480 | 464 | 469 | 258,000 | 1,172.50 |
| 2006-05-23 | 480 | 484 | 475 | 477 | 126,000 | 1,192.50 |
| 2006-05-22 | 490 | 495 | 479 | 480 | 219,000 | 1,200 |
| 2006-05-19 | 490 | 495 | 479 | 483 | 375,000 | 1,207.50 |
| 2006-05-18 | 500 | 503 | 490 | 495 | 234,000 | 1,237.50 |
| 2006-05-17 | 496 | 504 | 492 | 500 | 190,000 | 1,250 |
| 2006-05-16 | 510 | 516 | 492 | 496 | 255,000 | 1,240 |
| 2006-05-15 | 515 | 525 | 500 | 504 | 204,000 | 1,260 |
| 2006-05-12 | 520 | 529 | 510 | 513 | 204,000 | 1,282.50 |
| 2006-05-11 | 537 | 545 | 523 | 524 | 195,000 | 1,310 |
| 2006-05-10 | 542 | 545 | 538 | 540 | 184,000 | 1,350 |
| 2006-05-09 | 548 | 555 | 545 | 545 | 95,000 | 1,362.50 |
| 2006-05-08 | 556 | 565 | 547 | 551 | 162,000 | 1,377.50 |
| 2006-05-02 | 551 | 556 | 543 | 552 | 128,000 | 1,380 |
| 2006-05-01 | 541 | 557 | 541 | 549 | 294,000 | 1,372.50 |
| 2006-04-28 | 545 | 546 | 539 | 542 | 212,000 | 1,355 |
| 2006-04-27 | 548 | 548 | 539 | 539 | 218,000 | 1,347.50 |
| 2006-04-26 | 558 | 558 | 536 | 539 | 392,000 | 1,347.50 |
| 2006-04-25 | 555 | 569 | 550 | 561 | 239,000 | 1,402.50 |
| 2006-04-24 | 572 | 579 | 555 | 559 | 314,000 | 1,397.50 |
| 2006-04-21 | 584 | 586 | 583 | 584 | 64,000 | 1,460 |
| 2006-04-20 | 585 | 588 | 583 | 585 | 106,000 | 1,462.50 |
| 2006-04-19 | 598 | 599 | 588 | 592 | 92,000 | 1,480 |
| 2006-04-18 | 585 | 598 | 583 | 598 | 95,000 | 1,495 |
| 2006-04-17 | 585 | 591 | 584 | 585 | 82,000 | 1,462.50 |
| 2006-04-14 | 597 | 597 | 582 | 591 | 73,000 | 1,477.50 |
| 2006-04-13 | 595 | 600 | 585 | 596 | 136,000 | 1,490 |
| 2006-04-12 | 601 | 604 | 597 | 597 | 164,000 | 1,492.50 |
| 2006-04-11 | 605 | 607 | 597 | 602 | 250,000 | 1,505 |
| 2006-04-10 | 604 | 604 | 600 | 602 | 144,000 | 1,505 |
| 2006-04-07 | 609 | 609 | 601 | 607 | 244,000 | 1,517.50 |
| 2006-04-06 | 607 | 615 | 605 | 613 | 418,000 | 1,532.50 |
| 2006-04-05 | 591 | 603 | 588 | 597 | 521,000 | 1,492.50 |
| 2006-04-04 | 580 | 592 | 580 | 588 | 259,000 | 1,470 |
| 2006-04-03 | 575 | 585 | 575 | 580 | 183,000 | 1,450 |
| 2006-03-31 | 578 | 578 | 568 | 570 | 159,000 | 1,425 |
| 2006-03-30 | 583 | 584 | 577 | 578 | 149,000 | 1,445 |
| 2006-03-29 | 577 | 580 | 570 | 578 | 104,000 | 1,445 |
| 2006-03-28 | 580 | 582 | 576 | 577 | 72,000 | 1,442.50 |
| 2006-03-27 | 573 | 586 | 573 | 577 | 214,000 | 1,442.50 |
| 2006-03-24 | 573 | 574 | 570 | 571 | 154,000 | 1,427.50 |
| 2006-03-23 | 570 | 575 | 570 | 571 | 138,000 | 1,427.50 |
| 2006-03-22 | 565 | 573 | 565 | 571 | 173,000 | 1,427.50 |
| 2006-03-20 | 561 | 568 | 561 | 564 | 131,000 | 1,410 |
| 2006-03-17 | 550 | 561 | 550 | 561 | 81,000 | 1,402.50 |
| 2006-03-16 | 560 | 561 | 554 | 555 | 160,000 | 1,387.50 |
| 2006-03-15 | 557 | 560 | 555 | 556 | 118,000 | 1,390 |
| 2006-03-14 | 560 | 562 | 553 | 556 | 115,000 | 1,390 |
| 2006-03-13 | 548 | 559 | 548 | 559 | 148,000 | 1,397.50 |
| 2006-03-10 | 550 | 553 | 544 | 547 | 224,000 | 1,367.50 |
| 2006-03-09 | 532 | 542 | 526 | 542 | 176,000 | 1,355 |
| 2006-03-08 | 536 | 536 | 523 | 524 | 104,000 | 1,310 |
| 2006-03-07 | 530 | 539 | 530 | 532 | 88,000 | 1,330 |
| 2006-03-06 | 534 | 539 | 528 | 536 | 186,000 | 1,340 |
| 2006-03-03 | 537 | 544 | 531 | 538 | 159,000 | 1,345 |
| 2006-03-02 | 544 | 554 | 536 | 536 | 140,000 | 1,340 |
| 2006-03-01 | 542 | 546 | 537 | 537 | 204,000 | 1,342.50 |
| 2006-02-28 | 555 | 556 | 532 | 550 | 262,000 | 1,375 |
| 2006-02-27 | 560 | 568 | 556 | 558 | 215,000 | 1,395 |
| 2006-02-24 | 567 | 568 | 541 | 560 | 228,000 | 1,400 |
| 2006-02-23 | 530 | 565 | 530 | 557 | 264,000 | 1,392.50 |
| 2006-02-22 | 543 | 550 | 532 | 539 | 251,000 | 1,347.50 |
| 2006-02-21 | 534 | 543 | 530 | 538 | 267,000 | 1,345 |
| 2006-02-20 | 535 | 543 | 532 | 535 | 219,000 | 1,337.50 |
| 2006-02-17 | 544 | 555 | 542 | 542 | 250,000 | 1,355 |
| 2006-02-16 | 543 | 555 | 543 | 546 | 157,000 | 1,365 |
| 2006-02-15 | 558 | 560 | 544 | 546 | 181,000 | 1,365 |
| 2006-02-14 | 552 | 566 | 543 | 557 | 196,000 | 1,392.50 |
| 2006-02-13 | 572 | 572 | 557 | 562 | 305,000 | 1,405 |
| 2006-02-10 | 577 | 579 | 572 | 572 | 307,000 | 1,430 |
| 2006-02-09 | 574 | 581 | 574 | 577 | 262,000 | 1,442.50 |
| 2006-02-08 | 575 | 576 | 572 | 572 | 278,000 | 1,430 |
| 2006-02-07 | 575 | 579 | 575 | 577 | 129,000 | 1,442.50 |
| 2006-02-06 | 579 | 582 | 574 | 578 | 120,000 | 1,445 |
| 2006-02-03 | 572 | 580 | 572 | 577 | 322,000 | 1,442.50 |
| 2006-02-02 | 562 | 576 | 562 | 573 | 280,000 | 1,432.50 |
| 2006-02-01 | 563 | 567 | 557 | 566 | 189,000 | 1,415 |
| 2006-01-31 | 568 | 568 | 548 | 561 | 125,000 | 1,402.50 |
| 2006-01-30 | 574 | 578 | 568 | 568 | 179,000 | 1,420 |
| 2006-01-27 | 558 | 574 | 558 | 573 | 262,000 | 1,432.50 |
| 2006-01-26 | 549 | 552 | 536 | 552 | 202,000 | 1,380 |
| 2006-01-25 | 545 | 545 | 533 | 536 | 186,000 | 1,340 |
| 2006-01-24 | 527 | 544 | 526 | 535 | 211,000 | 1,337.50 |
| 2006-01-23 | 530 | 538 | 526 | 526 | 272,000 | 1,315 |
| 2006-01-20 | 551 | 558 | 538 | 541 | 200,000 | 1,352.50 |
| 2006-01-19 | 530 | 553 | 526 | 549 | 344,000 | 1,372.50 |
| 2006-01-18 | 551 | 551 | 523 | 532 | 341,000 | 1,330 |
| 2006-01-17 | 565 | 573 | 560 | 560 | 175,000 | 1,400 |
| 2006-01-16 | 567 | 577 | 566 | 572 | 161,000 | 1,430 |
| 2006-01-13 | 572 | 578 | 567 | 569 | 211,000 | 1,422.50 |
| 2006-01-12 | 585 | 585 | 573 | 573 | 181,000 | 1,432.50 |
| 2006-01-11 | 575 | 580 | 570 | 578 | 179,000 | 1,445 |
| 2006-01-10 | 585 | 592 | 575 | 576 | 285,000 | 1,440 |
| 2006-01-06 | 582 | 584 | 575 | 579 | 150,000 | 1,447.50 |
| 2006-01-05 | 585 | 586 | 575 | 580 | 194,000 | 1,450 |
| 2006-01-04 | 581 | 582 | 572 | 580 | 139,000 | 1,450 |
分割・併合履歴 ： [2025-03-28]1株→4株 [2017-09-27]1株→0.1株