7914 共同印刷(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	193	193	189	192	61,000	480
2010-12-29	190	193	190	193	39,000	482.50
2010-12-28	189	191	189	190	46,000	475
2010-12-27	191	193	191	192	45,000	480
2010-12-24	193	194	191	192	76,000	480
2010-12-22	195	197	192	194	76,000	485
2010-12-21	192	198	191	197	91,000	492.50
2010-12-20	194	196	193	193	96,000	482.50
2010-12-17	198	200	194	196	122,000	490
2010-12-16	197	200	196	198	74,000	495
2010-12-15	195	196	193	196	98,000	490
2010-12-14	191	196	191	196	81,000	490
2010-12-13	189	194	189	192	87,000	480
2010-12-10	192	194	190	193	199,000	482.50
2010-12-09	192	194	190	192	147,000	480
2010-12-08	184	188	184	187	445,000	467.50
2010-12-07	182	183	181	181	92,000	452.50
2010-12-06	180	183	180	183	62,000	457.50
2010-12-03	180	182	180	181	52,000	452.50
2010-12-02	182	184	180	180	111,000	450
2010-12-01	180	181	179	181	56,000	452.50
2010-11-30	184	185	180	181	134,000	452.50
2010-11-29	182	185	182	183	74,000	457.50
2010-11-26	180	181	180	181	34,000	452.50
2010-11-25	179	180	179	180	50,000	450
2010-11-24	180	181	178	178	75,000	445
2010-11-22	179	182	179	181	44,000	452.50
2010-11-19	183	184	177	177	110,000	442.50
2010-11-18	183	184	180	181	82,000	452.50
2010-11-17	178	182	177	182	43,000	455
2010-11-16	181	182	180	181	24,000	452.50
2010-11-15	180	182	179	181	34,000	452.50
2010-11-12	181	182	178	178	51,000	445
2010-11-11	177	181	176	180	95,000	450
2010-11-10	173	177	173	176	107,000	440
2010-11-09	171	173	171	173	218,000	432.50
2010-11-08	175	178	173	176	157,000	440
2010-11-05	173	176	172	176	80,000	440
2010-11-04	168	175	168	170	134,000	425
2010-11-02	167	169	167	169	39,000	422.50
2010-11-01	172	172	167	168	194,000	420
2010-10-29	171	172	170	172	106,000	430
2010-10-28	175	175	172	173	140,000	432.50
2010-10-27	179	179	176	177	84,000	442.50
2010-10-26	178	178	175	176	62,000	440
2010-10-25	178	180	177	177	69,000	442.50
2010-10-22	178	181	178	180	56,000	450
2010-10-21	179	180	178	180	72,000	450
2010-10-20	180	180	179	179	154,000	447.50
2010-10-19	181	184	181	183	27,000	457.50
2010-10-18	183	183	182	183	40,000	457.50
2010-10-15	185	186	184	184	42,000	460
2010-10-14	188	188	183	185	88,000	462.50
2010-10-13	191	191	188	189	42,000	472.50
2010-10-12	195	195	190	191	45,000	477.50
2010-10-08	196	197	195	195	58,000	487.50
2010-10-07	196	198	196	198	23,000	495
2010-10-06	198	198	195	197	31,000	492.50
2010-10-05	195	197	195	197	36,000	492.50
2010-10-04	196	196	195	195	11,000	487.50
2010-10-01	201	201	195	196	50,000	490
2010-09-30	202	202	198	201	90,000	502.50
2010-09-29	198	201	198	201	45,000	502.50
2010-09-28	199	201	199	199	42,000	497.50
2010-09-27	202	202	200	202	39,000	505
2010-09-24	200	200	199	199	44,000	497.50
2010-09-22	199	201	198	200	41,000	500
2010-09-21	200	201	199	199	53,000	497.50
2010-09-17	199	200	199	199	36,000	497.50
2010-09-16	199	200	198	198	39,000	495
2010-09-15	196	199	196	198	49,000	495
2010-09-14	198	199	197	197	56,000	492.50
2010-09-13	198	199	198	198	32,000	495
2010-09-10	197	198	196	198	149,000	495
2010-09-09	199	200	198	198	27,000	495
2010-09-08	199	199	198	199	20,000	497.50
2010-09-07	203	204	201	202	26,000	505
2010-09-06	201	203	199	203	44,000	507.50
2010-09-03	200	200	199	199	22,000	497.50
2010-09-02	201	202	198	199	25,000	497.50
2010-09-01	201	202	198	200	46,000	500
2010-08-31	200	201	197	198	66,000	495
2010-08-30	198	205	198	201	71,000	502.50
2010-08-27	196	198	195	198	65,000	495
2010-08-26	198	198	192	194	79,000	485
2010-08-25	196	200	196	198	40,000	495
2010-08-24	196	200	196	197	54,000	492.50
2010-08-23	198	200	198	198	30,000	495
2010-08-20	200	201	198	199	85,000	497.50
2010-08-19	203	203	200	203	68,000	507.50
2010-08-18	204	205	202	203	26,000	507.50
2010-08-17	201	202	200	202	54,000	505
2010-08-16	201	203	201	202	18,000	505
2010-08-13	202	204	201	203	44,000	507.50
2010-08-12	201	202	201	201	53,000	502.50
2010-08-11	208	208	203	203	64,000	507.50
2010-08-10	208	209	207	207	21,000	517.50
2010-08-09	207	208	206	208	123,000	520
2010-08-06	208	209	208	209	23,000	522.50
2010-08-05	208	209	208	209	22,000	522.50
2010-08-04	208	208	207	208	48,000	520
2010-08-03	208	210	206	207	71,000	517.50
2010-08-02	207	210	207	208	37,000	520
2010-07-30	209	210	207	208	92,000	520
2010-07-29	210	212	210	210	32,000	525
2010-07-28	210	212	210	212	19,000	530
2010-07-27	211	211	208	210	30,000	525
2010-07-26	210	213	208	208	30,000	520
2010-07-23	210	211	207	209	30,000	522.50
2010-07-22	208	208	207	207	25,000	517.50
2010-07-21	211	211	208	208	29,000	520
2010-07-20	208	212	206	210	38,000	525
2010-07-16	210	211	209	210	29,000	525
2010-07-15	211	213	211	211	66,000	527.50
2010-07-14	212	215	212	213	46,000	532.50
2010-07-13	217	219	207	209	283,000	522.50
2010-07-12	206	209	206	207	34,000	517.50
2010-07-09	209	212	207	209	78,000	522.50
2010-07-08	210	213	210	212	55,000	530
2010-07-07	208	208	206	207	60,000	517.50
2010-07-06	206	210	206	209	37,000	522.50
2010-07-05	207	213	206	206	101,000	515
2010-07-02	209	211	209	209	41,000	522.50
2010-07-01	213	214	208	209	78,000	522.50
2010-06-30	215	216	212	216	52,000	540
2010-06-29	214	217	213	216	53,000	540
2010-06-28	217	217	213	213	56,000	532.50
2010-06-25	217	217	213	215	70,000	537.50
2010-06-24	217	218	216	217	49,000	542.50
2010-06-23	218	219	217	218	29,000	545
2010-06-22	221	224	218	219	83,000	547.50
2010-06-21	218	222	218	222	40,000	555
2010-06-18	221	221	217	218	55,000	545
2010-06-17	222	224	222	222	27,000	555
2010-06-16	220	222	218	221	45,000	552.50
2010-06-15	218	220	216	218	39,000	545
2010-06-14	216	219	216	218	65,000	545
2010-06-11	224	224	215	216	110,000	540
2010-06-10	215	217	215	216	26,000	540
2010-06-09	214	215	214	215	21,000	537.50
2010-06-08	213	216	213	215	44,000	537.50
2010-06-07	217	217	214	214	66,000	535
2010-06-04	223	226	220	221	123,000	552.50
2010-06-03	222	223	221	222	46,000	555
2010-06-02	220	221	219	219	50,000	547.50
2010-06-01	226	227	221	224	28,000	560
2010-05-31	222	224	221	224	55,000	560
2010-05-28	225	225	220	220	124,000	550
2010-05-27	219	219	215	217	119,000	542.50
2010-05-26	220	220	218	219	89,000	547.50
2010-05-25	224	224	218	220	64,000	550
2010-05-24	224	225	223	224	67,000	560
2010-05-21	216	224	216	220	177,000	550
2010-05-20	233	233	228	229	114,000	572.50
2010-05-19	234	235	232	234	52,000	585
2010-05-18	242	242	235	235	29,000	587.50
2010-05-17	241	241	234	234	77,000	585
2010-05-14	243	243	239	241	92,000	602.50
2010-05-13	245	249	243	243	91,000	607.50
2010-05-12	246	248	241	243	74,000	607.50
2010-05-11	251	253	245	245	83,000	612.50
2010-05-10	251	251	243	250	94,000	625
2010-05-07	250	250	247	249	87,000	622.50
2010-05-06	262	264	254	255	236,000	637.50
2010-04-30	272	277	272	275	90,000	687.50
2010-04-28	272	273	268	272	70,000	680
2010-04-27	280	280	278	278	30,000	695
2010-04-26	279	279	278	279	63,000	697.50
2010-04-23	274	275	273	274	46,000	685
2010-04-22	275	275	270	273	62,000	682.50
2010-04-21	268	274	268	274	66,000	685
2010-04-20	267	271	267	268	50,000	670
2010-04-19	270	271	262	268	65,000	670
2010-04-16	274	274	272	272	26,000	680
2010-04-15	278	278	274	275	43,000	687.50
2010-04-14	278	278	275	276	75,000	690
2010-04-13	279	279	274	276	31,000	690
2010-04-12	276	280	276	278	65,000	695
2010-04-09	276	278	275	276	48,000	690
2010-04-08	275	279	273	278	30,000	695
2010-04-07	280	280	278	279	44,000	697.50
2010-04-06	276	280	276	277	47,000	692.50
2010-04-05	277	278	276	278	48,000	695
2010-04-02	280	280	275	277	43,000	692.50
2010-04-01	276	277	272	277	64,000	692.50
2010-03-31	276	279	275	277	102,000	692.50
2010-03-30	273	278	271	278	110,000	695
2010-03-29	268	273	267	271	55,000	677.50
2010-03-26	264	271	264	271	88,000	677.50
2010-03-25	267	268	265	265	64,000	662.50
2010-03-24	268	268	265	266	49,000	665
2010-03-23	265	268	265	266	45,000	665
2010-03-19	264	266	262	265	64,000	662.50
2010-03-18	262	264	260	261	101,000	652.50
2010-03-17	262	262	257	261	67,000	652.50
2010-03-16	255	262	255	260	56,000	650
2010-03-15	258	258	256	257	30,000	642.50
2010-03-12	255	256	255	255	88,000	637.50
2010-03-11	256	256	253	255	33,000	637.50
2010-03-10	253	257	253	254	55,000	635
2010-03-09	255	260	252	253	106,000	632.50
2010-03-08	253	256	253	255	29,000	637.50
2010-03-05	253	255	252	253	34,000	632.50
2010-03-04	255	256	248	249	52,000	622.50
2010-03-03	254	255	252	255	39,000	637.50
2010-03-02	251	254	251	254	56,000	635
2010-03-01	255	257	250	252	63,000	630
2010-02-26	250	254	247	250	76,000	625
2010-02-25	249	250	249	250	32,000	625
2010-02-24	253	253	246	248	42,000	620
2010-02-23	255	255	251	252	23,000	630
2010-02-22	249	257	246	251	83,000	627.50
2010-02-19	250	251	245	245	70,000	612.50
2010-02-18	251	254	245	252	46,000	630
2010-02-17	253	253	247	251	54,000	627.50
2010-02-16	243	250	243	247	78,000	617.50
2010-02-15	240	250	240	240	81,000	600
2010-02-12	237	237	234	237	39,000	592.50
2010-02-10	240	240	233	234	52,000	585
2010-02-09	234	237	233	235	53,000	587.50
2010-02-08	238	239	235	235	64,000	587.50
2010-02-05	244	244	238	238	42,000	595
2010-02-04	243	245	243	244	26,000	610
2010-02-03	243	247	243	243	23,000	607.50
2010-02-02	239	242	238	241	74,000	602.50
2010-02-01	240	240	236	239	50,000	597.50
2010-01-29	247	248	242	242	59,000	605
2010-01-28	245	245	243	245	36,000	612.50
2010-01-27	245	245	242	242	85,000	605
2010-01-26	245	249	241	242	95,000	605
2010-01-25	247	251	247	247	86,000	617.50
2010-01-22	253	253	249	251	69,000	627.50
2010-01-21	251	257	251	254	95,000	635
2010-01-20	261	261	253	254	60,000	635
2010-01-19	260	263	260	261	30,000	652.50
2010-01-18	264	264	258	259	78,000	647.50
2010-01-15	259	265	258	264	80,000	660
2010-01-14	259	260	255	259	50,000	647.50
2010-01-13	255	260	250	255	111,000	637.50
2010-01-12	249	254	249	252	78,000	630
2010-01-08	255	255	250	252	103,000	630
2010-01-07	248	252	248	252	39,000	630
2010-01-06	249	252	246	251	46,000	627.50
2010-01-05	258	258	249	249	83,000	622.50
2010-01-04	253	274	250	253	84,000	632.50

分割・併合履歴： [2025-03-28]1株→4株 [2017-09-27]1株→0.1株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30