7914 共同印刷(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 254 | 254 | 250 | 251 | 53,000 | 627.50 |
| 2009-12-29 | 250 | 254 | 250 | 254 | 38,000 | 635 |
| 2009-12-28 | 256 | 256 | 250 | 250 | 73,000 | 625 |
| 2009-12-25 | 249 | 249 | 246 | 246 | 27,000 | 615 |
| 2009-12-24 | 249 | 249 | 247 | 249 | 40,000 | 622.50 |
| 2009-12-22 | 251 | 251 | 248 | 249 | 55,000 | 622.50 |
| 2009-12-21 | 252 | 252 | 248 | 248 | 35,000 | 620 |
| 2009-12-18 | 250 | 252 | 247 | 251 | 47,000 | 627.50 |
| 2009-12-17 | 249 | 253 | 244 | 249 | 85,000 | 622.50 |
| 2009-12-16 | 252 | 257 | 251 | 254 | 96,000 | 635 |
| 2009-12-15 | 243 | 253 | 243 | 253 | 57,000 | 632.50 |
| 2009-12-14 | 252 | 252 | 236 | 247 | 73,000 | 617.50 |
| 2009-12-11 | 256 | 256 | 250 | 252 | 89,000 | 630 |
| 2009-12-10 | 254 | 254 | 250 | 251 | 52,000 | 627.50 |
| 2009-12-09 | 252 | 254 | 248 | 250 | 61,000 | 625 |
| 2009-12-08 | 252 | 253 | 250 | 250 | 136,000 | 625 |
| 2009-12-07 | 248 | 253 | 242 | 245 | 108,000 | 612.50 |
| 2009-12-04 | 250 | 252 | 247 | 248 | 88,000 | 620 |
| 2009-12-03 | 250 | 255 | 246 | 255 | 129,000 | 637.50 |
| 2009-12-02 | 247 | 250 | 242 | 245 | 65,000 | 612.50 |
| 2009-12-01 | 235 | 249 | 235 | 242 | 82,000 | 605 |
| 2009-11-30 | 240 | 245 | 234 | 237 | 213,000 | 592.50 |
| 2009-11-27 | 233 | 234 | 228 | 229 | 123,000 | 572.50 |
| 2009-11-26 | 225 | 230 | 224 | 228 | 134,000 | 570 |
| 2009-11-25 | 223 | 225 | 218 | 220 | 165,000 | 550 |
| 2009-11-24 | 221 | 225 | 217 | 218 | 195,000 | 545 |
| 2009-11-20 | 212 | 224 | 212 | 216 | 179,000 | 540 |
| 2009-11-19 | 223 | 223 | 216 | 217 | 80,000 | 542.50 |
| 2009-11-18 | 227 | 228 | 224 | 224 | 72,000 | 560 |
| 2009-11-17 | 231 | 231 | 225 | 226 | 88,000 | 565 |
| 2009-11-16 | 237 | 240 | 227 | 231 | 104,000 | 577.50 |
| 2009-11-13 | 236 | 240 | 236 | 237 | 122,000 | 592.50 |
| 2009-11-12 | 244 | 244 | 236 | 238 | 134,000 | 595 |
| 2009-11-11 | 249 | 250 | 242 | 242 | 90,000 | 605 |
| 2009-11-10 | 245 | 249 | 240 | 245 | 132,000 | 612.50 |
| 2009-11-09 | 252 | 253 | 241 | 241 | 114,000 | 602.50 |
| 2009-11-06 | 247 | 248 | 243 | 247 | 110,000 | 617.50 |
| 2009-11-05 | 257 | 257 | 248 | 250 | 93,000 | 625 |
| 2009-11-04 | 256 | 257 | 251 | 252 | 76,000 | 630 |
| 2009-11-02 | 256 | 257 | 253 | 256 | 79,000 | 640 |
| 2009-10-30 | 260 | 262 | 258 | 261 | 105,000 | 652.50 |
| 2009-10-29 | 257 | 260 | 250 | 258 | 83,000 | 645 |
| 2009-10-28 | 263 | 269 | 259 | 261 | 101,000 | 652.50 |
| 2009-10-27 | 269 | 269 | 259 | 261 | 144,000 | 652.50 |
| 2009-10-26 | 279 | 281 | 271 | 274 | 133,000 | 685 |
| 2009-10-23 | 284 | 286 | 278 | 279 | 91,000 | 697.50 |
| 2009-10-22 | 289 | 290 | 285 | 285 | 33,000 | 712.50 |
| 2009-10-21 | 296 | 296 | 292 | 293 | 37,000 | 732.50 |
| 2009-10-20 | 294 | 297 | 294 | 296 | 36,000 | 740 |
| 2009-10-19 | 288 | 295 | 288 | 295 | 43,000 | 737.50 |
| 2009-10-16 | 288 | 293 | 288 | 288 | 36,000 | 720 |
| 2009-10-15 | 289 | 296 | 289 | 291 | 62,000 | 727.50 |
| 2009-10-14 | 287 | 288 | 278 | 287 | 69,000 | 717.50 |
| 2009-10-13 | 289 | 295 | 285 | 287 | 140,000 | 717.50 |
| 2009-10-09 | 289 | 300 | 288 | 293 | 61,000 | 732.50 |
| 2009-10-08 | 292 | 299 | 292 | 292 | 58,000 | 730 |
| 2009-10-07 | 289 | 300 | 289 | 297 | 89,000 | 742.50 |
| 2009-10-06 | 290 | 296 | 289 | 294 | 67,000 | 735 |
| 2009-10-05 | 289 | 291 | 285 | 285 | 32,000 | 712.50 |
| 2009-10-02 | 292 | 296 | 285 | 296 | 78,000 | 740 |
| 2009-10-01 | 294 | 298 | 292 | 297 | 37,000 | 742.50 |
| 2009-09-30 | 299 | 306 | 290 | 291 | 82,000 | 727.50 |
| 2009-09-29 | 299 | 300 | 294 | 300 | 50,000 | 750 |
| 2009-09-28 | 300 | 301 | 294 | 296 | 60,000 | 740 |
| 2009-09-25 | 300 | 300 | 297 | 299 | 49,000 | 747.50 |
| 2009-09-24 | 300 | 309 | 300 | 309 | 107,000 | 772.50 |
| 2009-09-18 | 301 | 301 | 292 | 297 | 137,000 | 742.50 |
| 2009-09-17 | 303 | 305 | 296 | 300 | 129,000 | 750 |
| 2009-09-16 | 300 | 303 | 296 | 299 | 112,000 | 747.50 |
| 2009-09-15 | 300 | 309 | 293 | 302 | 122,000 | 755 |
| 2009-09-14 | 308 | 308 | 295 | 304 | 120,000 | 760 |
| 2009-09-11 | 309 | 312 | 304 | 305 | 177,000 | 762.50 |
| 2009-09-10 | 312 | 316 | 309 | 314 | 93,000 | 785 |
| 2009-09-09 | 306 | 313 | 306 | 308 | 116,000 | 770 |
| 2009-09-08 | 307 | 309 | 305 | 307 | 50,000 | 767.50 |
| 2009-09-07 | 305 | 307 | 301 | 303 | 93,000 | 757.50 |
| 2009-09-04 | 309 | 314 | 303 | 307 | 131,000 | 767.50 |
| 2009-09-03 | 317 | 319 | 313 | 316 | 95,000 | 790 |
| 2009-09-02 | 323 | 325 | 314 | 321 | 97,000 | 802.50 |
| 2009-09-01 | 326 | 330 | 321 | 327 | 58,000 | 817.50 |
| 2009-08-31 | 324 | 336 | 320 | 324 | 124,000 | 810 |
| 2009-08-28 | 324 | 328 | 324 | 326 | 57,000 | 815 |
| 2009-08-27 | 330 | 330 | 321 | 325 | 54,000 | 812.50 |
| 2009-08-26 | 327 | 330 | 324 | 329 | 55,000 | 822.50 |
| 2009-08-25 | 322 | 328 | 321 | 324 | 52,000 | 810 |
| 2009-08-24 | 322 | 330 | 322 | 327 | 64,000 | 817.50 |
| 2009-08-21 | 323 | 324 | 319 | 322 | 42,000 | 805 |
| 2009-08-20 | 322 | 329 | 320 | 327 | 78,000 | 817.50 |
| 2009-08-19 | 325 | 325 | 317 | 318 | 61,000 | 795 |
| 2009-08-18 | 325 | 325 | 319 | 325 | 60,000 | 812.50 |
| 2009-08-17 | 324 | 327 | 321 | 323 | 67,000 | 807.50 |
| 2009-08-14 | 324 | 327 | 323 | 326 | 114,000 | 815 |
| 2009-08-13 | 313 | 323 | 312 | 319 | 84,000 | 797.50 |
| 2009-08-12 | 324 | 324 | 315 | 315 | 74,000 | 787.50 |
| 2009-08-11 | 315 | 322 | 315 | 322 | 50,000 | 805 |
| 2009-08-10 | 309 | 320 | 309 | 316 | 107,000 | 790 |
| 2009-08-07 | 312 | 314 | 308 | 309 | 64,000 | 772.50 |
| 2009-08-06 | 305 | 315 | 305 | 312 | 86,000 | 780 |
| 2009-08-05 | 318 | 319 | 312 | 312 | 76,000 | 780 |
| 2009-08-04 | 326 | 326 | 315 | 319 | 87,000 | 797.50 |
| 2009-08-03 | 322 | 324 | 319 | 321 | 60,000 | 802.50 |
| 2009-07-31 | 321 | 321 | 317 | 318 | 56,000 | 795 |
| 2009-07-30 | 320 | 323 | 317 | 323 | 74,000 | 807.50 |
| 2009-07-29 | 318 | 323 | 318 | 320 | 31,000 | 800 |
| 2009-07-28 | 319 | 324 | 318 | 318 | 47,000 | 795 |
| 2009-07-27 | 324 | 326 | 319 | 322 | 127,000 | 805 |
| 2009-07-24 | 324 | 327 | 320 | 323 | 58,000 | 807.50 |
| 2009-07-23 | 323 | 326 | 320 | 320 | 55,000 | 800 |
| 2009-07-22 | 320 | 328 | 320 | 326 | 94,000 | 815 |
| 2009-07-21 | 317 | 326 | 314 | 320 | 114,000 | 800 |
| 2009-07-17 | 305 | 317 | 305 | 312 | 96,000 | 780 |
| 2009-07-16 | 310 | 316 | 307 | 307 | 92,000 | 767.50 |
| 2009-07-15 | 304 | 309 | 302 | 305 | 71,000 | 762.50 |
| 2009-07-14 | 304 | 308 | 302 | 307 | 109,000 | 767.50 |
| 2009-07-13 | 310 | 315 | 302 | 302 | 144,000 | 755 |
| 2009-07-10 | 322 | 322 | 312 | 314 | 134,000 | 785 |
| 2009-07-09 | 334 | 334 | 323 | 324 | 195,000 | 810 |
| 2009-07-08 | 314 | 327 | 314 | 326 | 269,000 | 815 |
| 2009-07-07 | 314 | 324 | 314 | 318 | 84,000 | 795 |
| 2009-07-06 | 309 | 318 | 308 | 316 | 100,000 | 790 |
| 2009-07-03 | 305 | 314 | 300 | 310 | 106,000 | 775 |
| 2009-07-02 | 313 | 316 | 307 | 309 | 144,000 | 772.50 |
| 2009-07-01 | 302 | 312 | 302 | 308 | 101,000 | 770 |
| 2009-06-30 | 299 | 310 | 298 | 307 | 142,000 | 767.50 |
| 2009-06-29 | 307 | 310 | 295 | 299 | 158,000 | 747.50 |
| 2009-06-26 | 307 | 307 | 300 | 303 | 125,000 | 757.50 |
| 2009-06-25 | 300 | 312 | 295 | 307 | 303,000 | 767.50 |
| 2009-06-24 | 284 | 299 | 284 | 292 | 196,000 | 730 |
| 2009-06-23 | 266 | 285 | 264 | 285 | 292,000 | 712.50 |
| 2009-06-22 | 266 | 275 | 264 | 275 | 283,000 | 687.50 |
| 2009-06-19 | 281 | 281 | 254 | 254 | 503,000 | 635 |
| 2009-06-18 | 278 | 280 | 275 | 278 | 122,000 | 695 |
| 2009-06-17 | 265 | 278 | 265 | 274 | 148,000 | 685 |
| 2009-06-16 | 273 | 275 | 267 | 270 | 133,000 | 675 |
| 2009-06-15 | 275 | 282 | 273 | 278 | 137,000 | 695 |
| 2009-06-12 | 277 | 278 | 269 | 278 | 248,000 | 695 |
| 2009-06-11 | 269 | 276 | 268 | 272 | 184,000 | 680 |
| 2009-06-10 | 261 | 269 | 260 | 269 | 204,000 | 672.50 |
| 2009-06-09 | 248 | 261 | 247 | 258 | 289,000 | 645 |
| 2009-06-08 | 250 | 254 | 245 | 248 | 178,000 | 620 |
| 2009-06-05 | 246 | 250 | 246 | 248 | 218,000 | 620 |
| 2009-06-04 | 246 | 252 | 244 | 244 | 223,000 | 610 |
| 2009-06-03 | 248 | 250 | 246 | 246 | 124,000 | 615 |
| 2009-06-02 | 245 | 251 | 240 | 248 | 308,000 | 620 |
| 2009-06-01 | 235 | 238 | 234 | 235 | 289,000 | 587.50 |
| 2009-05-29 | 235 | 237 | 231 | 234 | 180,000 | 585 |
| 2009-05-28 | 234 | 239 | 232 | 235 | 172,000 | 587.50 |
| 2009-05-27 | 242 | 243 | 238 | 238 | 113,000 | 595 |
| 2009-05-26 | 229 | 237 | 227 | 237 | 185,000 | 592.50 |
| 2009-05-25 | 223 | 229 | 223 | 229 | 72,000 | 572.50 |
| 2009-05-22 | 224 | 228 | 224 | 227 | 69,000 | 567.50 |
| 2009-05-21 | 224 | 225 | 221 | 224 | 78,000 | 560 |
| 2009-05-20 | 223 | 226 | 223 | 224 | 107,000 | 560 |
| 2009-05-19 | 224 | 225 | 222 | 224 | 70,000 | 560 |
| 2009-05-18 | 227 | 227 | 223 | 223 | 62,000 | 557.50 |
| 2009-05-15 | 224 | 227 | 220 | 226 | 209,000 | 565 |
| 2009-05-14 | 217 | 223 | 217 | 219 | 33,000 | 547.50 |
| 2009-05-13 | 219 | 222 | 218 | 221 | 54,000 | 552.50 |
| 2009-05-12 | 215 | 220 | 215 | 218 | 49,000 | 545 |
| 2009-05-11 | 214 | 219 | 214 | 217 | 58,000 | 542.50 |
| 2009-05-08 | 213 | 215 | 211 | 214 | 76,000 | 535 |
| 2009-05-07 | 217 | 218 | 212 | 213 | 48,000 | 532.50 |
| 2009-05-01 | 214 | 214 | 212 | 212 | 22,000 | 530 |
| 2009-04-30 | 218 | 220 | 213 | 213 | 115,000 | 532.50 |
| 2009-04-28 | 214 | 216 | 212 | 212 | 42,000 | 530 |
| 2009-04-27 | 220 | 220 | 216 | 217 | 36,000 | 542.50 |
| 2009-04-24 | 214 | 214 | 210 | 210 | 35,000 | 525 |
| 2009-04-23 | 214 | 215 | 212 | 214 | 30,000 | 535 |
| 2009-04-22 | 219 | 219 | 212 | 214 | 56,000 | 535 |
| 2009-04-21 | 220 | 221 | 216 | 217 | 53,000 | 542.50 |
| 2009-04-20 | 220 | 222 | 216 | 222 | 35,000 | 555 |
| 2009-04-17 | 228 | 228 | 217 | 221 | 96,000 | 552.50 |
| 2009-04-16 | 228 | 228 | 225 | 228 | 16,000 | 570 |
| 2009-04-15 | 228 | 228 | 225 | 228 | 28,000 | 570 |
| 2009-04-14 | 227 | 228 | 226 | 227 | 68,000 | 567.50 |
| 2009-04-13 | 228 | 228 | 223 | 225 | 18,000 | 562.50 |
| 2009-04-10 | 227 | 228 | 222 | 227 | 19,000 | 567.50 |
| 2009-04-09 | 227 | 228 | 227 | 227 | 66,000 | 567.50 |
| 2009-04-08 | 226 | 227 | 223 | 224 | 37,000 | 560 |
| 2009-04-07 | 228 | 228 | 226 | 226 | 45,000 | 565 |
| 2009-04-06 | 228 | 228 | 226 | 226 | 57,000 | 565 |
| 2009-04-03 | 228 | 228 | 224 | 224 | 25,000 | 560 |
| 2009-04-02 | 221 | 227 | 220 | 225 | 118,000 | 562.50 |
| 2009-04-01 | 216 | 220 | 212 | 216 | 77,000 | 540 |
| 2009-03-31 | 219 | 219 | 211 | 211 | 79,000 | 527.50 |
| 2009-03-30 | 224 | 226 | 215 | 218 | 98,000 | 545 |
| 2009-03-27 | 228 | 228 | 223 | 224 | 89,000 | 560 |
| 2009-03-26 | 224 | 228 | 219 | 228 | 60,000 | 570 |
| 2009-03-25 | 217 | 232 | 217 | 228 | 121,000 | 570 |
| 2009-03-24 | 207 | 217 | 207 | 217 | 141,000 | 542.50 |
| 2009-03-23 | 203 | 206 | 202 | 206 | 87,000 | 515 |
| 2009-03-19 | 203 | 204 | 201 | 201 | 51,000 | 502.50 |
| 2009-03-18 | 203 | 205 | 202 | 202 | 67,000 | 505 |
| 2009-03-17 | 206 | 206 | 201 | 204 | 92,000 | 510 |
| 2009-03-16 | 206 | 206 | 202 | 203 | 70,000 | 507.50 |
| 2009-03-13 | 202 | 205 | 202 | 202 | 129,000 | 505 |
| 2009-03-12 | 206 | 206 | 202 | 203 | 61,000 | 507.50 |
| 2009-03-11 | 207 | 207 | 205 | 206 | 67,000 | 515 |
| 2009-03-10 | 206 | 206 | 204 | 205 | 33,000 | 512.50 |
| 2009-03-09 | 204 | 207 | 204 | 205 | 56,000 | 512.50 |
| 2009-03-06 | 207 | 208 | 204 | 204 | 89,000 | 510 |
| 2009-03-05 | 210 | 210 | 204 | 206 | 106,000 | 515 |
| 2009-03-04 | 205 | 208 | 205 | 206 | 73,000 | 515 |
| 2009-03-03 | 200 | 205 | 200 | 201 | 23,000 | 502.50 |
| 2009-03-02 | 202 | 203 | 200 | 201 | 69,000 | 502.50 |
| 2009-02-27 | 208 | 208 | 203 | 205 | 131,000 | 512.50 |
| 2009-02-26 | 205 | 210 | 204 | 210 | 67,000 | 525 |
| 2009-02-25 | 206 | 208 | 200 | 205 | 188,000 | 512.50 |
| 2009-02-24 | 201 | 203 | 201 | 202 | 22,000 | 505 |
| 2009-02-23 | 209 | 209 | 203 | 203 | 77,000 | 507.50 |
| 2009-02-20 | 213 | 213 | 210 | 212 | 39,000 | 530 |
| 2009-02-19 | 214 | 214 | 213 | 214 | 15,000 | 535 |
| 2009-02-18 | 209 | 214 | 209 | 213 | 51,000 | 532.50 |
| 2009-02-17 | 210 | 212 | 209 | 209 | 50,000 | 522.50 |
| 2009-02-16 | 217 | 217 | 209 | 216 | 54,000 | 540 |
| 2009-02-13 | 208 | 214 | 207 | 214 | 58,000 | 535 |
| 2009-02-12 | 205 | 208 | 204 | 207 | 43,000 | 517.50 |
| 2009-02-10 | 205 | 209 | 205 | 206 | 21,000 | 515 |
| 2009-02-09 | 206 | 207 | 205 | 206 | 56,000 | 515 |
| 2009-02-06 | 210 | 211 | 206 | 207 | 49,000 | 517.50 |
| 2009-02-05 | 203 | 210 | 203 | 208 | 75,000 | 520 |
| 2009-02-04 | 204 | 205 | 201 | 205 | 71,000 | 512.50 |
| 2009-02-03 | 200 | 206 | 200 | 206 | 102,000 | 515 |
| 2009-02-02 | 207 | 207 | 203 | 205 | 81,000 | 512.50 |
| 2009-01-30 | 212 | 212 | 204 | 209 | 160,000 | 522.50 |
| 2009-01-29 | 210 | 212 | 207 | 210 | 90,000 | 525 |
| 2009-01-28 | 207 | 210 | 205 | 209 | 40,000 | 522.50 |
| 2009-01-27 | 210 | 210 | 205 | 207 | 80,000 | 517.50 |
| 2009-01-26 | 202 | 206 | 201 | 206 | 45,000 | 515 |
| 2009-01-23 | 206 | 206 | 200 | 203 | 72,000 | 507.50 |
| 2009-01-22 | 212 | 212 | 206 | 209 | 75,000 | 522.50 |
| 2009-01-21 | 207 | 214 | 206 | 211 | 40,000 | 527.50 |
| 2009-01-20 | 214 | 219 | 214 | 214 | 27,000 | 535 |
| 2009-01-19 | 214 | 217 | 210 | 214 | 25,000 | 535 |
| 2009-01-16 | 205 | 216 | 205 | 216 | 78,000 | 540 |
| 2009-01-15 | 201 | 208 | 201 | 205 | 78,000 | 512.50 |
| 2009-01-14 | 207 | 207 | 203 | 204 | 48,000 | 510 |
| 2009-01-13 | 210 | 210 | 201 | 203 | 51,000 | 507.50 |
| 2009-01-09 | 211 | 214 | 211 | 212 | 42,000 | 530 |
| 2009-01-08 | 221 | 221 | 211 | 212 | 65,000 | 530 |
| 2009-01-07 | 220 | 222 | 219 | 221 | 59,000 | 552.50 |
| 2009-01-06 | 220 | 220 | 217 | 219 | 38,000 | 547.50 |
| 2009-01-05 | 225 | 225 | 214 | 218 | 42,000 | 545 |
分割・併合履歴 ： [2025-03-28]1株→4株 [2017-09-27]1株→0.1株