7914 共同印刷(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 305 | 305 | 302 | 304 | 58,000 | 760 |
| 2007-12-27 | 305 | 305 | 302 | 305 | 115,000 | 762.50 |
| 2007-12-26 | 306 | 307 | 303 | 304 | 147,000 | 760 |
| 2007-12-25 | 309 | 313 | 306 | 306 | 78,000 | 765 |
| 2007-12-21 | 305 | 309 | 304 | 306 | 122,000 | 765 |
| 2007-12-20 | 311 | 315 | 305 | 306 | 184,000 | 765 |
| 2007-12-19 | 311 | 315 | 311 | 312 | 58,000 | 780 |
| 2007-12-18 | 314 | 319 | 314 | 316 | 66,000 | 790 |
| 2007-12-17 | 324 | 324 | 315 | 315 | 86,000 | 787.50 |
| 2007-12-14 | 320 | 329 | 320 | 324 | 117,000 | 810 |
| 2007-12-13 | 332 | 332 | 324 | 325 | 65,000 | 812.50 |
| 2007-12-12 | 333 | 333 | 327 | 331 | 154,000 | 827.50 |
| 2007-12-11 | 337 | 338 | 333 | 333 | 83,000 | 832.50 |
| 2007-12-10 | 335 | 338 | 333 | 334 | 102,000 | 835 |
| 2007-12-07 | 344 | 344 | 328 | 330 | 215,000 | 825 |
| 2007-12-06 | 320 | 327 | 320 | 324 | 162,000 | 810 |
| 2007-12-05 | 316 | 323 | 316 | 323 | 132,000 | 807.50 |
| 2007-12-04 | 316 | 322 | 315 | 319 | 229,000 | 797.50 |
| 2007-12-03 | 314 | 314 | 310 | 311 | 157,000 | 777.50 |
| 2007-11-30 | 302 | 305 | 300 | 304 | 173,000 | 760 |
| 2007-11-29 | 300 | 301 | 295 | 300 | 248,000 | 750 |
| 2007-11-28 | 298 | 298 | 293 | 296 | 150,000 | 740 |
| 2007-11-27 | 298 | 299 | 291 | 297 | 208,000 | 742.50 |
| 2007-11-26 | 298 | 300 | 292 | 298 | 194,000 | 745 |
| 2007-11-22 | 300 | 301 | 296 | 301 | 163,000 | 752.50 |
| 2007-11-21 | 304 | 305 | 300 | 301 | 107,000 | 752.50 |
| 2007-11-20 | 305 | 305 | 300 | 304 | 151,000 | 760 |
| 2007-11-19 | 307 | 308 | 305 | 306 | 45,000 | 765 |
| 2007-11-16 | 315 | 317 | 307 | 307 | 87,000 | 767.50 |
| 2007-11-15 | 316 | 319 | 315 | 316 | 67,000 | 790 |
| 2007-11-14 | 314 | 318 | 311 | 314 | 97,000 | 785 |
| 2007-11-13 | 308 | 314 | 306 | 309 | 142,000 | 772.50 |
| 2007-11-12 | 320 | 322 | 306 | 311 | 184,000 | 777.50 |
| 2007-11-09 | 330 | 330 | 322 | 324 | 117,000 | 810 |
| 2007-11-08 | 331 | 332 | 320 | 325 | 195,000 | 812.50 |
| 2007-11-07 | 343 | 343 | 330 | 330 | 152,000 | 825 |
| 2007-11-06 | 337 | 342 | 336 | 341 | 112,000 | 852.50 |
| 2007-11-05 | 342 | 343 | 338 | 338 | 148,000 | 845 |
| 2007-11-02 | 357 | 358 | 346 | 346 | 231,000 | 865 |
| 2007-11-01 | 362 | 362 | 356 | 361 | 155,000 | 902.50 |
| 2007-10-31 | 364 | 366 | 358 | 366 | 82,000 | 915 |
| 2007-10-30 | 354 | 362 | 354 | 361 | 165,000 | 902.50 |
| 2007-10-29 | 360 | 367 | 359 | 359 | 126,000 | 897.50 |
| 2007-10-26 | 363 | 364 | 357 | 361 | 97,000 | 902.50 |
| 2007-10-25 | 353 | 360 | 353 | 358 | 112,000 | 895 |
| 2007-10-24 | 361 | 361 | 356 | 357 | 58,000 | 892.50 |
| 2007-10-23 | 357 | 362 | 357 | 358 | 87,000 | 895 |
| 2007-10-22 | 354 | 362 | 353 | 357 | 77,000 | 892.50 |
| 2007-10-19 | 374 | 374 | 361 | 364 | 108,000 | 910 |
| 2007-10-18 | 369 | 371 | 365 | 370 | 45,000 | 925 |
| 2007-10-17 | 371 | 374 | 365 | 367 | 109,000 | 917.50 |
| 2007-10-16 | 373 | 375 | 372 | 372 | 78,000 | 930 |
| 2007-10-15 | 373 | 378 | 373 | 374 | 26,000 | 935 |
| 2007-10-12 | 375 | 381 | 370 | 370 | 108,000 | 925 |
| 2007-10-11 | 370 | 375 | 369 | 375 | 82,000 | 937.50 |
| 2007-10-10 | 370 | 374 | 370 | 371 | 72,000 | 927.50 |
| 2007-10-09 | 374 | 377 | 371 | 372 | 120,000 | 930 |
| 2007-10-05 | 369 | 370 | 367 | 370 | 113,000 | 925 |
| 2007-10-04 | 367 | 368 | 364 | 365 | 99,000 | 912.50 |
| 2007-10-03 | 363 | 368 | 363 | 368 | 207,000 | 920 |
| 2007-10-02 | 361 | 362 | 358 | 361 | 157,000 | 902.50 |
| 2007-10-01 | 358 | 359 | 354 | 356 | 123,000 | 890 |
| 2007-09-28 | 357 | 358 | 352 | 353 | 176,000 | 882.50 |
| 2007-09-27 | 352 | 356 | 352 | 356 | 162,000 | 890 |
| 2007-09-26 | 356 | 357 | 350 | 351 | 209,000 | 877.50 |
| 2007-09-25 | 369 | 369 | 353 | 356 | 176,000 | 890 |
| 2007-09-21 | 370 | 371 | 366 | 370 | 111,000 | 925 |
| 2007-09-20 | 369 | 380 | 359 | 370 | 268,000 | 925 |
| 2007-09-19 | 360 | 364 | 358 | 361 | 75,000 | 902.50 |
| 2007-09-18 | 360 | 360 | 352 | 352 | 59,000 | 880 |
| 2007-09-14 | 362 | 362 | 358 | 360 | 136,000 | 900 |
| 2007-09-13 | 361 | 363 | 356 | 357 | 106,000 | 892.50 |
| 2007-09-12 | 362 | 363 | 360 | 363 | 68,000 | 907.50 |
| 2007-09-11 | 359 | 361 | 357 | 360 | 74,000 | 900 |
| 2007-09-10 | 358 | 364 | 355 | 361 | 68,000 | 902.50 |
| 2007-09-07 | 361 | 364 | 360 | 362 | 103,000 | 905 |
| 2007-09-06 | 362 | 366 | 359 | 362 | 94,000 | 905 |
| 2007-09-05 | 367 | 369 | 363 | 364 | 106,000 | 910 |
| 2007-09-04 | 369 | 369 | 366 | 367 | 61,000 | 917.50 |
| 2007-09-03 | 371 | 373 | 366 | 368 | 148,000 | 920 |
| 2007-08-31 | 364 | 369 | 360 | 369 | 129,000 | 922.50 |
| 2007-08-30 | 363 | 363 | 356 | 359 | 60,000 | 897.50 |
| 2007-08-29 | 355 | 358 | 354 | 355 | 73,000 | 887.50 |
| 2007-08-28 | 362 | 364 | 360 | 362 | 57,000 | 905 |
| 2007-08-27 | 362 | 364 | 360 | 361 | 125,000 | 902.50 |
| 2007-08-24 | 361 | 362 | 353 | 357 | 157,000 | 892.50 |
| 2007-08-23 | 362 | 368 | 356 | 359 | 251,000 | 897.50 |
| 2007-08-22 | 351 | 358 | 350 | 357 | 106,000 | 892.50 |
| 2007-08-21 | 356 | 359 | 353 | 356 | 141,000 | 890 |
| 2007-08-20 | 367 | 369 | 351 | 351 | 178,000 | 877.50 |
| 2007-08-17 | 366 | 366 | 351 | 352 | 271,000 | 880 |
| 2007-08-16 | 373 | 373 | 362 | 368 | 184,000 | 920 |
| 2007-08-15 | 384 | 384 | 375 | 375 | 157,000 | 937.50 |
| 2007-08-14 | 381 | 389 | 381 | 384 | 96,000 | 960 |
| 2007-08-13 | 382 | 382 | 372 | 379 | 353,000 | 947.50 |
| 2007-08-10 | 401 | 402 | 382 | 387 | 276,000 | 967.50 |
| 2007-08-09 | 407 | 410 | 400 | 402 | 208,000 | 1,005 |
| 2007-08-08 | 410 | 411 | 405 | 407 | 113,000 | 1,017.50 |
| 2007-08-07 | 415 | 420 | 413 | 413 | 44,000 | 1,032.50 |
| 2007-08-06 | 416 | 418 | 411 | 418 | 70,000 | 1,045 |
| 2007-08-03 | 414 | 419 | 409 | 415 | 59,000 | 1,037.50 |
| 2007-08-02 | 416 | 420 | 416 | 418 | 63,000 | 1,045 |
| 2007-08-01 | 416 | 422 | 416 | 417 | 86,000 | 1,042.50 |
| 2007-07-31 | 427 | 427 | 413 | 417 | 85,000 | 1,042.50 |
| 2007-07-30 | 402 | 409 | 402 | 407 | 74,000 | 1,017.50 |
| 2007-07-27 | 415 | 415 | 400 | 407 | 94,000 | 1,017.50 |
| 2007-07-26 | 421 | 421 | 417 | 417 | 64,000 | 1,042.50 |
| 2007-07-25 | 426 | 426 | 421 | 423 | 58,000 | 1,057.50 |
| 2007-07-24 | 425 | 427 | 420 | 425 | 51,000 | 1,062.50 |
| 2007-07-23 | 422 | 423 | 420 | 420 | 58,000 | 1,050 |
| 2007-07-20 | 427 | 429 | 424 | 425 | 45,000 | 1,062.50 |
| 2007-07-19 | 422 | 426 | 422 | 425 | 52,000 | 1,062.50 |
| 2007-07-18 | 429 | 429 | 422 | 424 | 97,000 | 1,060 |
| 2007-07-17 | 431 | 434 | 427 | 427 | 39,000 | 1,067.50 |
| 2007-07-13 | 427 | 428 | 426 | 428 | 28,000 | 1,070 |
| 2007-07-12 | 428 | 429 | 425 | 425 | 77,000 | 1,062.50 |
| 2007-07-11 | 430 | 433 | 426 | 431 | 93,000 | 1,077.50 |
| 2007-07-10 | 434 | 436 | 433 | 434 | 63,000 | 1,085 |
| 2007-07-09 | 450 | 450 | 437 | 437 | 112,000 | 1,092.50 |
| 2007-07-06 | 435 | 435 | 415 | 430 | 164,000 | 1,075 |
| 2007-07-05 | 435 | 439 | 435 | 439 | 29,000 | 1,097.50 |
| 2007-07-04 | 441 | 441 | 435 | 435 | 54,000 | 1,087.50 |
| 2007-07-03 | 437 | 440 | 436 | 437 | 54,000 | 1,092.50 |
| 2007-07-02 | 440 | 440 | 436 | 439 | 71,000 | 1,097.50 |
| 2007-06-29 | 438 | 439 | 434 | 439 | 78,000 | 1,097.50 |
| 2007-06-28 | 435 | 439 | 431 | 439 | 86,000 | 1,097.50 |
| 2007-06-27 | 430 | 433 | 427 | 430 | 116,000 | 1,075 |
| 2007-06-26 | 428 | 429 | 424 | 428 | 44,000 | 1,070 |
| 2007-06-25 | 430 | 436 | 426 | 428 | 227,000 | 1,070 |
| 2007-06-22 | 439 | 440 | 433 | 440 | 117,000 | 1,100 |
| 2007-06-21 | 441 | 444 | 440 | 444 | 90,000 | 1,110 |
| 2007-06-20 | 444 | 447 | 443 | 447 | 81,000 | 1,117.50 |
| 2007-06-19 | 446 | 446 | 443 | 444 | 64,000 | 1,110 |
| 2007-06-18 | 449 | 449 | 440 | 444 | 133,000 | 1,110 |
| 2007-06-15 | 427 | 448 | 424 | 448 | 279,000 | 1,120 |
| 2007-06-14 | 425 | 427 | 423 | 427 | 78,000 | 1,067.50 |
| 2007-06-13 | 417 | 421 | 416 | 420 | 98,000 | 1,050 |
| 2007-06-12 | 428 | 429 | 423 | 423 | 110,000 | 1,057.50 |
| 2007-06-11 | 429 | 431 | 425 | 426 | 137,000 | 1,065 |
| 2007-06-08 | 430 | 432 | 423 | 427 | 272,000 | 1,067.50 |
| 2007-06-07 | 420 | 429 | 420 | 427 | 118,000 | 1,067.50 |
| 2007-06-06 | 427 | 428 | 423 | 425 | 178,000 | 1,062.50 |
| 2007-06-05 | 427 | 430 | 423 | 429 | 164,000 | 1,072.50 |
| 2007-06-04 | 423 | 427 | 422 | 424 | 209,000 | 1,060 |
| 2007-06-01 | 414 | 419 | 412 | 416 | 184,000 | 1,040 |
| 2007-05-31 | 412 | 413 | 408 | 413 | 119,000 | 1,032.50 |
| 2007-05-30 | 410 | 415 | 408 | 410 | 209,000 | 1,025 |
| 2007-05-29 | 410 | 412 | 407 | 408 | 97,000 | 1,020 |
| 2007-05-28 | 408 | 411 | 406 | 407 | 93,000 | 1,017.50 |
| 2007-05-25 | 411 | 411 | 405 | 406 | 184,000 | 1,015 |
| 2007-05-24 | 413 | 413 | 410 | 410 | 87,000 | 1,025 |
| 2007-05-23 | 418 | 418 | 411 | 412 | 119,000 | 1,030 |
| 2007-05-22 | 416 | 418 | 413 | 418 | 141,000 | 1,045 |
| 2007-05-21 | 413 | 418 | 411 | 413 | 201,000 | 1,032.50 |
| 2007-05-18 | 415 | 415 | 407 | 408 | 142,000 | 1,020 |
| 2007-05-17 | 422 | 422 | 414 | 415 | 182,000 | 1,037.50 |
| 2007-05-16 | 421 | 424 | 416 | 417 | 206,000 | 1,042.50 |
| 2007-05-15 | 425 | 427 | 423 | 423 | 237,000 | 1,057.50 |
| 2007-05-14 | 446 | 450 | 431 | 431 | 269,000 | 1,077.50 |
| 2007-05-11 | 457 | 457 | 444 | 449 | 139,000 | 1,122.50 |
| 2007-05-10 | 457 | 459 | 456 | 457 | 78,000 | 1,142.50 |
| 2007-05-09 | 457 | 460 | 455 | 458 | 95,000 | 1,145 |
| 2007-05-08 | 460 | 461 | 455 | 458 | 106,000 | 1,145 |
| 2007-05-07 | 461 | 462 | 458 | 458 | 87,000 | 1,145 |
| 2007-05-02 | 460 | 463 | 458 | 459 | 66,000 | 1,147.50 |
| 2007-05-01 | 458 | 462 | 456 | 456 | 75,000 | 1,140 |
| 2007-04-27 | 462 | 468 | 455 | 456 | 189,000 | 1,140 |
| 2007-04-26 | 459 | 463 | 459 | 461 | 122,000 | 1,152.50 |
| 2007-04-25 | 460 | 463 | 456 | 457 | 114,000 | 1,142.50 |
| 2007-04-24 | 457 | 466 | 456 | 465 | 198,000 | 1,162.50 |
| 2007-04-23 | 461 | 467 | 458 | 461 | 180,000 | 1,152.50 |
| 2007-04-20 | 463 | 464 | 460 | 461 | 93,000 | 1,152.50 |
| 2007-04-19 | 470 | 471 | 460 | 460 | 235,000 | 1,150 |
| 2007-04-18 | 479 | 480 | 473 | 474 | 171,000 | 1,185 |
| 2007-04-17 | 481 | 481 | 474 | 475 | 159,000 | 1,187.50 |
| 2007-04-16 | 471 | 478 | 471 | 477 | 157,000 | 1,192.50 |
| 2007-04-13 | 476 | 477 | 473 | 473 | 91,000 | 1,182.50 |
| 2007-04-12 | 481 | 481 | 474 | 476 | 117,000 | 1,190 |
| 2007-04-11 | 472 | 478 | 472 | 477 | 140,000 | 1,192.50 |
| 2007-04-10 | 475 | 481 | 475 | 475 | 153,000 | 1,187.50 |
| 2007-04-09 | 475 | 482 | 475 | 480 | 196,000 | 1,200 |
| 2007-04-06 | 473 | 475 | 468 | 470 | 123,000 | 1,175 |
| 2007-04-05 | 468 | 479 | 467 | 478 | 359,000 | 1,195 |
| 2007-04-04 | 468 | 476 | 464 | 473 | 352,000 | 1,182.50 |
| 2007-04-03 | 451 | 466 | 451 | 463 | 374,000 | 1,157.50 |
| 2007-04-02 | 458 | 464 | 455 | 455 | 276,000 | 1,137.50 |
| 2007-03-30 | 464 | 466 | 456 | 458 | 88,000 | 1,145 |
| 2007-03-29 | 453 | 457 | 450 | 455 | 163,000 | 1,137.50 |
| 2007-03-28 | 458 | 462 | 451 | 453 | 306,000 | 1,132.50 |
| 2007-03-27 | 472 | 472 | 459 | 461 | 111,000 | 1,152.50 |
| 2007-03-26 | 473 | 477 | 468 | 472 | 175,000 | 1,180 |
| 2007-03-23 | 465 | 469 | 464 | 468 | 169,000 | 1,170 |
| 2007-03-22 | 467 | 471 | 464 | 469 | 187,000 | 1,172.50 |
| 2007-03-20 | 461 | 464 | 452 | 457 | 225,000 | 1,142.50 |
| 2007-03-19 | 460 | 464 | 456 | 460 | 155,000 | 1,150 |
| 2007-03-16 | 465 | 466 | 458 | 459 | 274,000 | 1,147.50 |
| 2007-03-15 | 469 | 473 | 465 | 469 | 130,000 | 1,172.50 |
| 2007-03-14 | 477 | 477 | 467 | 467 | 184,000 | 1,167.50 |
| 2007-03-13 | 480 | 481 | 477 | 478 | 196,000 | 1,195 |
| 2007-03-12 | 477 | 480 | 475 | 478 | 192,000 | 1,195 |
| 2007-03-09 | 479 | 479 | 474 | 474 | 291,000 | 1,185 |
| 2007-03-08 | 473 | 478 | 462 | 478 | 219,000 | 1,195 |
| 2007-03-07 | 477 | 477 | 467 | 469 | 272,000 | 1,172.50 |
| 2007-03-06 | 450 | 469 | 450 | 465 | 251,000 | 1,162.50 |
| 2007-03-05 | 470 | 470 | 454 | 455 | 370,000 | 1,137.50 |
| 2007-03-02 | 467 | 474 | 460 | 469 | 291,000 | 1,172.50 |
| 2007-03-01 | 475 | 475 | 464 | 468 | 418,000 | 1,170 |
| 2007-02-28 | 460 | 477 | 457 | 474 | 390,000 | 1,185 |
| 2007-02-27 | 487 | 487 | 480 | 484 | 255,000 | 1,210 |
| 2007-02-26 | 483 | 489 | 483 | 486 | 329,000 | 1,215 |
| 2007-02-23 | 477 | 484 | 476 | 483 | 341,000 | 1,207.50 |
| 2007-02-22 | 479 | 485 | 474 | 482 | 603,000 | 1,205 |
| 2007-02-21 | 460 | 466 | 460 | 466 | 443,000 | 1,165 |
| 2007-02-20 | 454 | 457 | 452 | 457 | 100,000 | 1,142.50 |
| 2007-02-19 | 455 | 456 | 451 | 454 | 172,000 | 1,135 |
| 2007-02-16 | 460 | 460 | 456 | 458 | 172,000 | 1,145 |
| 2007-02-15 | 462 | 462 | 457 | 459 | 169,000 | 1,147.50 |
| 2007-02-14 | 469 | 472 | 457 | 460 | 357,000 | 1,150 |
| 2007-02-13 | 463 | 474 | 461 | 467 | 324,000 | 1,167.50 |
| 2007-02-09 | 451 | 460 | 450 | 459 | 280,000 | 1,147.50 |
| 2007-02-08 | 454 | 457 | 448 | 449 | 262,000 | 1,122.50 |
| 2007-02-07 | 455 | 456 | 449 | 449 | 307,000 | 1,122.50 |
| 2007-02-06 | 442 | 457 | 442 | 455 | 467,000 | 1,137.50 |
| 2007-02-05 | 446 | 447 | 440 | 443 | 277,000 | 1,107.50 |
| 2007-02-02 | 442 | 451 | 441 | 443 | 524,000 | 1,107.50 |
| 2007-02-01 | 432 | 440 | 431 | 437 | 463,000 | 1,092.50 |
| 2007-01-31 | 429 | 429 | 426 | 427 | 107,000 | 1,067.50 |
| 2007-01-30 | 425 | 429 | 425 | 427 | 84,000 | 1,067.50 |
| 2007-01-29 | 427 | 427 | 423 | 424 | 125,000 | 1,060 |
| 2007-01-26 | 425 | 428 | 423 | 426 | 122,000 | 1,065 |
| 2007-01-25 | 430 | 431 | 425 | 425 | 160,000 | 1,062.50 |
| 2007-01-24 | 430 | 431 | 426 | 430 | 352,000 | 1,075 |
| 2007-01-23 | 430 | 430 | 428 | 428 | 117,000 | 1,070 |
| 2007-01-22 | 427 | 433 | 426 | 430 | 180,000 | 1,075 |
| 2007-01-19 | 421 | 426 | 420 | 424 | 201,000 | 1,060 |
| 2007-01-18 | 424 | 425 | 420 | 420 | 118,000 | 1,050 |
| 2007-01-17 | 422 | 423 | 419 | 422 | 94,000 | 1,055 |
| 2007-01-16 | 421 | 421 | 418 | 420 | 121,000 | 1,050 |
| 2007-01-15 | 420 | 423 | 418 | 419 | 157,000 | 1,047.50 |
| 2007-01-12 | 418 | 422 | 418 | 419 | 149,000 | 1,047.50 |
| 2007-01-11 | 418 | 420 | 415 | 418 | 83,000 | 1,045 |
| 2007-01-10 | 421 | 428 | 413 | 415 | 203,000 | 1,037.50 |
| 2007-01-09 | 432 | 432 | 415 | 424 | 236,000 | 1,060 |
| 2007-01-05 | 427 | 433 | 425 | 427 | 161,000 | 1,067.50 |
| 2007-01-04 | 423 | 425 | 418 | 423 | 58,000 | 1,057.50 |
分割・併合履歴 ： [2025-03-28]1株→4株 [2017-09-27]1株→0.1株