7914 共同印刷(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 223 | 225 | 218 | 224 | 50,000 | 2,240 |
| 2008-12-29 | 220 | 223 | 218 | 221 | 56,000 | 2,210 |
| 2008-12-26 | 216 | 218 | 215 | 218 | 21,000 | 2,180 |
| 2008-12-25 | 215 | 215 | 214 | 215 | 11,000 | 2,150 |
| 2008-12-24 | 212 | 216 | 212 | 215 | 71,000 | 2,150 |
| 2008-12-22 | 215 | 218 | 213 | 215 | 34,000 | 2,150 |
| 2008-12-19 | 213 | 215 | 212 | 212 | 43,000 | 2,120 |
| 2008-12-18 | 216 | 216 | 214 | 215 | 55,000 | 2,150 |
| 2008-12-17 | 219 | 219 | 212 | 215 | 42,000 | 2,150 |
| 2008-12-16 | 213 | 216 | 211 | 216 | 96,000 | 2,160 |
| 2008-12-15 | 215 | 219 | 213 | 218 | 83,000 | 2,180 |
| 2008-12-12 | 213 | 223 | 213 | 215 | 164,000 | 2,150 |
| 2008-12-11 | 217 | 219 | 213 | 219 | 74,000 | 2,190 |
| 2008-12-10 | 218 | 219 | 216 | 219 | 91,000 | 2,190 |
| 2008-12-09 | 217 | 218 | 215 | 216 | 47,000 | 2,160 |
| 2008-12-08 | 212 | 219 | 211 | 217 | 91,000 | 2,170 |
| 2008-12-05 | 223 | 223 | 213 | 213 | 174,000 | 2,130 |
| 2008-12-04 | 209 | 213 | 209 | 213 | 60,000 | 2,130 |
| 2008-12-03 | 204 | 209 | 204 | 209 | 51,000 | 2,090 |
| 2008-12-02 | 210 | 210 | 202 | 204 | 66,000 | 2,040 |
| 2008-12-01 | 218 | 219 | 210 | 212 | 38,000 | 2,120 |
| 2008-11-28 | 220 | 220 | 214 | 219 | 73,000 | 2,190 |
| 2008-11-27 | 218 | 218 | 213 | 214 | 62,000 | 2,140 |
| 2008-11-26 | 210 | 212 | 207 | 210 | 69,000 | 2,100 |
| 2008-11-25 | 220 | 224 | 205 | 220 | 78,000 | 2,200 |
| 2008-11-21 | 195 | 214 | 192 | 214 | 158,000 | 2,140 |
| 2008-11-20 | 204 | 204 | 197 | 200 | 99,000 | 2,000 |
| 2008-11-19 | 203 | 204 | 201 | 202 | 40,000 | 2,020 |
| 2008-11-18 | 203 | 205 | 197 | 203 | 119,000 | 2,030 |
| 2008-11-17 | 198 | 204 | 190 | 203 | 127,000 | 2,030 |
| 2008-11-14 | 204 | 204 | 195 | 196 | 94,000 | 1,960 |
| 2008-11-13 | 203 | 203 | 200 | 200 | 73,000 | 2,000 |
| 2008-11-12 | 199 | 205 | 199 | 200 | 69,000 | 2,000 |
| 2008-11-11 | 209 | 209 | 202 | 202 | 92,000 | 2,020 |
| 2008-11-10 | 203 | 215 | 203 | 210 | 80,000 | 2,100 |
| 2008-11-07 | 203 | 212 | 198 | 200 | 212,000 | 2,000 |
| 2008-11-06 | 225 | 225 | 215 | 218 | 112,000 | 2,180 |
| 2008-11-05 | 225 | 235 | 222 | 226 | 265,000 | 2,260 |
| 2008-11-04 | 224 | 233 | 218 | 223 | 131,000 | 2,230 |
| 2008-10-31 | 206 | 237 | 203 | 224 | 266,000 | 2,240 |
| 2008-10-30 | 196 | 206 | 195 | 201 | 194,000 | 2,010 |
| 2008-10-29 | 203 | 203 | 191 | 200 | 135,000 | 2,000 |
| 2008-10-28 | 177 | 192 | 177 | 192 | 95,000 | 1,920 |
| 2008-10-27 | 191 | 196 | 181 | 182 | 109,000 | 1,820 |
| 2008-10-24 | 197 | 202 | 191 | 195 | 104,000 | 1,950 |
| 2008-10-23 | 199 | 204 | 195 | 204 | 87,000 | 2,040 |
| 2008-10-22 | 208 | 210 | 199 | 199 | 96,000 | 1,990 |
| 2008-10-21 | 211 | 215 | 208 | 214 | 96,000 | 2,140 |
| 2008-10-20 | 213 | 213 | 203 | 212 | 104,000 | 2,120 |
| 2008-10-17 | 205 | 210 | 193 | 205 | 92,000 | 2,050 |
| 2008-10-16 | 206 | 206 | 190 | 190 | 102,000 | 1,900 |
| 2008-10-15 | 206 | 212 | 205 | 211 | 105,000 | 2,110 |
| 2008-10-14 | 210 | 213 | 203 | 205 | 88,000 | 2,050 |
| 2008-10-10 | 190 | 194 | 186 | 186 | 184,000 | 1,860 |
| 2008-10-09 | 192 | 204 | 189 | 194 | 176,000 | 1,940 |
| 2008-10-08 | 219 | 219 | 182 | 187 | 208,000 | 1,870 |
| 2008-10-07 | 231 | 231 | 222 | 224 | 120,000 | 2,240 |
| 2008-10-06 | 249 | 250 | 238 | 240 | 84,000 | 2,400 |
| 2008-10-03 | 258 | 259 | 251 | 256 | 56,000 | 2,560 |
| 2008-10-02 | 265 | 265 | 257 | 261 | 71,000 | 2,610 |
| 2008-10-01 | 270 | 270 | 263 | 265 | 98,000 | 2,650 |
| 2008-09-30 | 264 | 270 | 258 | 270 | 83,000 | 2,700 |
| 2008-09-29 | 274 | 274 | 266 | 266 | 71,000 | 2,660 |
| 2008-09-26 | 278 | 278 | 268 | 273 | 120,000 | 2,730 |
| 2008-09-25 | 269 | 276 | 269 | 276 | 88,000 | 2,760 |
| 2008-09-24 | 277 | 287 | 273 | 274 | 120,000 | 2,740 |
| 2008-09-22 | 296 | 297 | 281 | 282 | 79,000 | 2,820 |
| 2008-09-19 | 287 | 294 | 284 | 294 | 83,000 | 2,940 |
| 2008-09-18 | 268 | 289 | 262 | 283 | 136,000 | 2,830 |
| 2008-09-17 | 269 | 274 | 261 | 274 | 130,000 | 2,740 |
| 2008-09-16 | 268 | 268 | 258 | 264 | 70,000 | 2,640 |
| 2008-09-12 | 281 | 281 | 272 | 273 | 123,000 | 2,730 |
| 2008-09-11 | 267 | 270 | 266 | 266 | 33,000 | 2,660 |
| 2008-09-10 | 261 | 285 | 261 | 268 | 71,000 | 2,680 |
| 2008-09-09 | 264 | 267 | 264 | 265 | 88,000 | 2,650 |
| 2008-09-08 | 271 | 282 | 271 | 274 | 66,000 | 2,740 |
| 2008-09-05 | 270 | 273 | 269 | 270 | 64,000 | 2,700 |
| 2008-09-04 | 280 | 280 | 271 | 273 | 46,000 | 2,730 |
| 2008-09-03 | 281 | 283 | 277 | 278 | 66,000 | 2,780 |
| 2008-09-02 | 290 | 290 | 279 | 280 | 59,000 | 2,800 |
| 2008-09-01 | 289 | 290 | 285 | 287 | 43,000 | 2,870 |
| 2008-08-29 | 285 | 294 | 285 | 294 | 102,000 | 2,940 |
| 2008-08-28 | 286 | 289 | 283 | 289 | 42,000 | 2,890 |
| 2008-08-27 | 287 | 289 | 283 | 289 | 48,000 | 2,890 |
| 2008-08-26 | 285 | 288 | 285 | 287 | 58,000 | 2,870 |
| 2008-08-25 | 290 | 297 | 290 | 295 | 48,000 | 2,950 |
| 2008-08-22 | 290 | 292 | 286 | 290 | 51,000 | 2,900 |
| 2008-08-21 | 293 | 293 | 286 | 288 | 40,000 | 2,880 |
| 2008-08-20 | 284 | 290 | 283 | 290 | 47,000 | 2,900 |
| 2008-08-19 | 293 | 294 | 285 | 290 | 65,000 | 2,900 |
| 2008-08-18 | 295 | 300 | 294 | 294 | 77,000 | 2,940 |
| 2008-08-15 | 295 | 299 | 290 | 295 | 55,000 | 2,950 |
| 2008-08-14 | 296 | 296 | 294 | 294 | 32,000 | 2,940 |
| 2008-08-13 | 294 | 298 | 293 | 297 | 121,000 | 2,970 |
| 2008-08-12 | 312 | 319 | 306 | 306 | 82,000 | 3,060 |
| 2008-08-11 | 312 | 316 | 310 | 315 | 116,000 | 3,150 |
| 2008-08-08 | 307 | 318 | 306 | 317 | 79,000 | 3,170 |
| 2008-08-07 | 307 | 313 | 305 | 306 | 56,000 | 3,060 |
| 2008-08-06 | 302 | 313 | 301 | 312 | 121,000 | 3,120 |
| 2008-08-05 | 294 | 299 | 294 | 297 | 73,000 | 2,970 |
| 2008-08-04 | 296 | 300 | 293 | 294 | 69,000 | 2,940 |
| 2008-08-01 | 312 | 312 | 296 | 301 | 84,000 | 3,010 |
| 2008-07-31 | 314 | 314 | 303 | 310 | 79,000 | 3,100 |
| 2008-07-30 | 301 | 309 | 301 | 309 | 89,000 | 3,090 |
| 2008-07-29 | 305 | 305 | 296 | 299 | 78,000 | 2,990 |
| 2008-07-28 | 312 | 312 | 305 | 308 | 76,000 | 3,080 |
| 2008-07-25 | 313 | 315 | 305 | 308 | 63,000 | 3,080 |
| 2008-07-24 | 309 | 318 | 309 | 318 | 88,000 | 3,180 |
| 2008-07-23 | 309 | 315 | 303 | 306 | 76,000 | 3,060 |
| 2008-07-22 | 298 | 317 | 297 | 308 | 91,000 | 3,080 |
| 2008-07-18 | 306 | 306 | 298 | 298 | 58,000 | 2,980 |
| 2008-07-17 | 308 | 313 | 305 | 305 | 47,000 | 3,050 |
| 2008-07-16 | 305 | 307 | 303 | 303 | 50,000 | 3,030 |
| 2008-07-15 | 314 | 318 | 306 | 307 | 136,000 | 3,070 |
| 2008-07-14 | 315 | 322 | 315 | 318 | 86,000 | 3,180 |
| 2008-07-11 | 321 | 321 | 314 | 314 | 125,000 | 3,140 |
| 2008-07-10 | 325 | 327 | 324 | 324 | 155,000 | 3,240 |
| 2008-07-09 | 340 | 340 | 323 | 324 | 159,000 | 3,240 |
| 2008-07-08 | 329 | 331 | 319 | 325 | 104,000 | 3,250 |
| 2008-07-07 | 326 | 332 | 322 | 331 | 93,000 | 3,310 |
| 2008-07-04 | 333 | 334 | 324 | 327 | 118,000 | 3,270 |
| 2008-07-03 | 325 | 338 | 324 | 338 | 273,000 | 3,380 |
| 2008-07-02 | 327 | 327 | 316 | 323 | 112,000 | 3,230 |
| 2008-07-01 | 326 | 333 | 321 | 330 | 304,000 | 3,300 |
| 2008-06-30 | 327 | 330 | 324 | 330 | 181,000 | 3,300 |
| 2008-06-27 | 320 | 330 | 316 | 326 | 282,000 | 3,260 |
| 2008-06-26 | 315 | 353 | 315 | 321 | 1,108,000 | 3,210 |
| 2008-06-25 | 301 | 314 | 301 | 310 | 187,000 | 3,100 |
| 2008-06-24 | 308 | 308 | 301 | 305 | 78,000 | 3,050 |
| 2008-06-23 | 295 | 305 | 289 | 303 | 163,000 | 3,030 |
| 2008-06-20 | 306 | 306 | 290 | 292 | 207,000 | 2,920 |
| 2008-06-19 | 308 | 309 | 302 | 302 | 71,000 | 3,020 |
| 2008-06-18 | 304 | 309 | 304 | 309 | 65,000 | 3,090 |
| 2008-06-17 | 311 | 311 | 307 | 309 | 49,000 | 3,090 |
| 2008-06-16 | 307 | 309 | 302 | 308 | 76,000 | 3,080 |
| 2008-06-13 | 305 | 319 | 303 | 306 | 180,000 | 3,060 |
| 2008-06-12 | 308 | 311 | 307 | 310 | 127,000 | 3,100 |
| 2008-06-11 | 305 | 313 | 305 | 312 | 80,000 | 3,120 |
| 2008-06-10 | 311 | 316 | 308 | 310 | 81,000 | 3,100 |
| 2008-06-09 | 307 | 314 | 304 | 311 | 82,000 | 3,110 |
| 2008-06-06 | 323 | 324 | 314 | 317 | 76,000 | 3,170 |
| 2008-06-05 | 304 | 318 | 302 | 318 | 194,000 | 3,180 |
| 2008-06-04 | 298 | 304 | 296 | 302 | 92,000 | 3,020 |
| 2008-06-03 | 298 | 303 | 298 | 301 | 127,000 | 3,010 |
| 2008-06-02 | 303 | 308 | 298 | 303 | 44,000 | 3,030 |
| 2008-05-30 | 299 | 306 | 299 | 303 | 105,000 | 3,030 |
| 2008-05-29 | 291 | 299 | 291 | 299 | 60,000 | 2,990 |
| 2008-05-28 | 293 | 299 | 289 | 289 | 76,000 | 2,890 |
| 2008-05-27 | 291 | 300 | 291 | 298 | 55,000 | 2,980 |
| 2008-05-26 | 296 | 303 | 289 | 293 | 95,000 | 2,930 |
| 2008-05-23 | 302 | 305 | 302 | 303 | 46,000 | 3,030 |
| 2008-05-22 | 306 | 311 | 303 | 306 | 61,000 | 3,060 |
| 2008-05-21 | 303 | 312 | 303 | 309 | 74,000 | 3,090 |
| 2008-05-20 | 304 | 314 | 300 | 313 | 125,000 | 3,130 |
| 2008-05-19 | 308 | 315 | 308 | 314 | 78,000 | 3,140 |
| 2008-05-16 | 315 | 316 | 308 | 313 | 138,000 | 3,130 |
| 2008-05-15 | 318 | 319 | 311 | 314 | 160,000 | 3,140 |
| 2008-05-14 | 297 | 309 | 297 | 308 | 355,000 | 3,080 |
| 2008-05-13 | 282 | 287 | 279 | 287 | 131,000 | 2,870 |
| 2008-05-12 | 278 | 282 | 278 | 282 | 67,000 | 2,820 |
| 2008-05-09 | 285 | 285 | 280 | 282 | 86,000 | 2,820 |
| 2008-05-08 | 278 | 284 | 276 | 283 | 136,000 | 2,830 |
| 2008-05-07 | 281 | 281 | 277 | 277 | 110,000 | 2,770 |
| 2008-05-02 | 280 | 281 | 276 | 280 | 87,000 | 2,800 |
| 2008-05-01 | 277 | 279 | 275 | 278 | 91,000 | 2,780 |
| 2008-04-30 | 282 | 282 | 277 | 279 | 81,000 | 2,790 |
| 2008-04-28 | 278 | 280 | 277 | 279 | 124,000 | 2,790 |
| 2008-04-25 | 268 | 273 | 268 | 271 | 66,000 | 2,710 |
| 2008-04-24 | 271 | 273 | 264 | 266 | 65,000 | 2,660 |
| 2008-04-23 | 269 | 275 | 267 | 272 | 78,000 | 2,720 |
| 2008-04-22 | 267 | 268 | 264 | 265 | 44,000 | 2,650 |
| 2008-04-21 | 267 | 270 | 264 | 266 | 49,000 | 2,660 |
| 2008-04-18 | 266 | 266 | 261 | 262 | 27,000 | 2,620 |
| 2008-04-17 | 264 | 266 | 263 | 264 | 33,000 | 2,640 |
| 2008-04-16 | 263 | 263 | 259 | 263 | 57,000 | 2,630 |
| 2008-04-15 | 258 | 263 | 257 | 258 | 92,000 | 2,580 |
| 2008-04-14 | 259 | 262 | 257 | 260 | 52,000 | 2,600 |
| 2008-04-11 | 260 | 266 | 257 | 266 | 90,000 | 2,660 |
| 2008-04-10 | 267 | 267 | 258 | 261 | 62,000 | 2,610 |
| 2008-04-09 | 272 | 272 | 269 | 270 | 32,000 | 2,700 |
| 2008-04-08 | 271 | 276 | 271 | 272 | 58,000 | 2,720 |
| 2008-04-07 | 274 | 274 | 272 | 274 | 53,000 | 2,740 |
| 2008-04-04 | 270 | 272 | 270 | 272 | 51,000 | 2,720 |
| 2008-04-03 | 279 | 279 | 268 | 272 | 107,000 | 2,720 |
| 2008-04-02 | 277 | 283 | 277 | 278 | 92,000 | 2,780 |
| 2008-04-01 | 273 | 279 | 271 | 274 | 126,000 | 2,740 |
| 2008-03-31 | 271 | 271 | 262 | 269 | 96,000 | 2,690 |
| 2008-03-28 | 268 | 270 | 265 | 269 | 106,000 | 2,690 |
| 2008-03-27 | 266 | 272 | 263 | 268 | 105,000 | 2,680 |
| 2008-03-26 | 262 | 263 | 260 | 261 | 50,000 | 2,610 |
| 2008-03-25 | 269 | 269 | 258 | 261 | 149,000 | 2,610 |
| 2008-03-24 | 266 | 268 | 260 | 264 | 104,000 | 2,640 |
| 2008-03-21 | 261 | 265 | 258 | 264 | 130,000 | 2,640 |
| 2008-03-19 | 260 | 269 | 257 | 259 | 56,000 | 2,590 |
| 2008-03-18 | 254 | 258 | 251 | 256 | 100,000 | 2,560 |
| 2008-03-17 | 252 | 255 | 246 | 253 | 108,000 | 2,530 |
| 2008-03-14 | 266 | 266 | 255 | 255 | 258,000 | 2,550 |
| 2008-03-13 | 264 | 266 | 261 | 261 | 74,000 | 2,610 |
| 2008-03-12 | 269 | 272 | 264 | 264 | 144,000 | 2,640 |
| 2008-03-11 | 265 | 270 | 261 | 270 | 115,000 | 2,700 |
| 2008-03-10 | 273 | 274 | 267 | 268 | 90,000 | 2,680 |
| 2008-03-07 | 278 | 278 | 273 | 274 | 58,000 | 2,740 |
| 2008-03-06 | 273 | 277 | 273 | 276 | 62,000 | 2,760 |
| 2008-03-05 | 275 | 277 | 271 | 272 | 113,000 | 2,720 |
| 2008-03-04 | 278 | 278 | 276 | 277 | 116,000 | 2,770 |
| 2008-03-03 | 282 | 284 | 276 | 276 | 201,000 | 2,760 |
| 2008-02-29 | 279 | 281 | 276 | 277 | 112,000 | 2,770 |
| 2008-02-28 | 281 | 282 | 274 | 282 | 186,000 | 2,820 |
| 2008-02-27 | 283 | 283 | 276 | 279 | 115,000 | 2,790 |
| 2008-02-26 | 288 | 290 | 280 | 280 | 74,000 | 2,800 |
| 2008-02-25 | 275 | 285 | 275 | 284 | 84,000 | 2,840 |
| 2008-02-22 | 270 | 279 | 270 | 277 | 97,000 | 2,770 |
| 2008-02-21 | 274 | 279 | 274 | 275 | 72,000 | 2,750 |
| 2008-02-20 | 281 | 281 | 272 | 272 | 132,000 | 2,720 |
| 2008-02-19 | 276 | 279 | 274 | 276 | 72,000 | 2,760 |
| 2008-02-18 | 275 | 277 | 274 | 274 | 165,000 | 2,740 |
| 2008-02-15 | 271 | 276 | 265 | 274 | 216,000 | 2,740 |
| 2008-02-14 | 276 | 282 | 276 | 276 | 88,000 | 2,760 |
| 2008-02-13 | 277 | 281 | 273 | 273 | 94,000 | 2,730 |
| 2008-02-12 | 274 | 280 | 273 | 277 | 78,000 | 2,770 |
| 2008-02-08 | 279 | 279 | 272 | 274 | 157,000 | 2,740 |
| 2008-02-07 | 272 | 277 | 266 | 269 | 202,000 | 2,690 |
| 2008-02-06 | 281 | 281 | 269 | 269 | 183,000 | 2,690 |
| 2008-02-05 | 284 | 290 | 284 | 289 | 68,000 | 2,890 |
| 2008-02-04 | 289 | 294 | 285 | 289 | 157,000 | 2,890 |
| 2008-02-01 | 296 | 297 | 285 | 288 | 209,000 | 2,880 |
| 2008-01-31 | 280 | 291 | 278 | 291 | 204,000 | 2,910 |
| 2008-01-30 | 275 | 280 | 274 | 276 | 143,000 | 2,760 |
| 2008-01-29 | 270 | 278 | 268 | 275 | 195,000 | 2,750 |
| 2008-01-28 | 264 | 271 | 263 | 268 | 225,000 | 2,680 |
| 2008-01-25 | 262 | 265 | 260 | 262 | 246,000 | 2,620 |
| 2008-01-24 | 251 | 264 | 249 | 259 | 194,000 | 2,590 |
| 2008-01-23 | 251 | 252 | 247 | 248 | 164,000 | 2,480 |
| 2008-01-22 | 250 | 253 | 242 | 242 | 348,000 | 2,420 |
| 2008-01-21 | 265 | 265 | 255 | 255 | 189,000 | 2,550 |
| 2008-01-18 | 256 | 263 | 254 | 261 | 347,000 | 2,610 |
| 2008-01-17 | 258 | 262 | 255 | 262 | 177,000 | 2,620 |
| 2008-01-16 | 255 | 265 | 255 | 258 | 265,000 | 2,580 |
| 2008-01-15 | 273 | 274 | 263 | 264 | 255,000 | 2,640 |
| 2008-01-11 | 285 | 285 | 275 | 277 | 229,000 | 2,770 |
| 2008-01-10 | 290 | 291 | 283 | 284 | 128,000 | 2,840 |
| 2008-01-09 | 290 | 298 | 287 | 292 | 242,000 | 2,920 |
| 2008-01-08 | 291 | 293 | 291 | 292 | 134,000 | 2,920 |
| 2008-01-07 | 292 | 295 | 290 | 290 | 186,000 | 2,900 |
| 2008-01-04 | 302 | 302 | 292 | 294 | 145,000 | 2,940 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
