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 | 1,920 |
| 2010-12-29 | 190 | 193 | 190 | 193 | 39,000 | 1,930 |
| 2010-12-28 | 189 | 191 | 189 | 190 | 46,000 | 1,900 |
| 2010-12-27 | 191 | 193 | 191 | 192 | 45,000 | 1,920 |
| 2010-12-24 | 193 | 194 | 191 | 192 | 76,000 | 1,920 |
| 2010-12-22 | 195 | 197 | 192 | 194 | 76,000 | 1,940 |
| 2010-12-21 | 192 | 198 | 191 | 197 | 91,000 | 1,970 |
| 2010-12-20 | 194 | 196 | 193 | 193 | 96,000 | 1,930 |
| 2010-12-17 | 198 | 200 | 194 | 196 | 122,000 | 1,960 |
| 2010-12-16 | 197 | 200 | 196 | 198 | 74,000 | 1,980 |
| 2010-12-15 | 195 | 196 | 193 | 196 | 98,000 | 1,960 |
| 2010-12-14 | 191 | 196 | 191 | 196 | 81,000 | 1,960 |
| 2010-12-13 | 189 | 194 | 189 | 192 | 87,000 | 1,920 |
| 2010-12-10 | 192 | 194 | 190 | 193 | 199,000 | 1,930 |
| 2010-12-09 | 192 | 194 | 190 | 192 | 147,000 | 1,920 |
| 2010-12-08 | 184 | 188 | 184 | 187 | 445,000 | 1,870 |
| 2010-12-07 | 182 | 183 | 181 | 181 | 92,000 | 1,810 |
| 2010-12-06 | 180 | 183 | 180 | 183 | 62,000 | 1,830 |
| 2010-12-03 | 180 | 182 | 180 | 181 | 52,000 | 1,810 |
| 2010-12-02 | 182 | 184 | 180 | 180 | 111,000 | 1,800 |
| 2010-12-01 | 180 | 181 | 179 | 181 | 56,000 | 1,810 |
| 2010-11-30 | 184 | 185 | 180 | 181 | 134,000 | 1,810 |
| 2010-11-29 | 182 | 185 | 182 | 183 | 74,000 | 1,830 |
| 2010-11-26 | 180 | 181 | 180 | 181 | 34,000 | 1,810 |
| 2010-11-25 | 179 | 180 | 179 | 180 | 50,000 | 1,800 |
| 2010-11-24 | 180 | 181 | 178 | 178 | 75,000 | 1,780 |
| 2010-11-22 | 179 | 182 | 179 | 181 | 44,000 | 1,810 |
| 2010-11-19 | 183 | 184 | 177 | 177 | 110,000 | 1,770 |
| 2010-11-18 | 183 | 184 | 180 | 181 | 82,000 | 1,810 |
| 2010-11-17 | 178 | 182 | 177 | 182 | 43,000 | 1,820 |
| 2010-11-16 | 181 | 182 | 180 | 181 | 24,000 | 1,810 |
| 2010-11-15 | 180 | 182 | 179 | 181 | 34,000 | 1,810 |
| 2010-11-12 | 181 | 182 | 178 | 178 | 51,000 | 1,780 |
| 2010-11-11 | 177 | 181 | 176 | 180 | 95,000 | 1,800 |
| 2010-11-10 | 173 | 177 | 173 | 176 | 107,000 | 1,760 |
| 2010-11-09 | 171 | 173 | 171 | 173 | 218,000 | 1,730 |
| 2010-11-08 | 175 | 178 | 173 | 176 | 157,000 | 1,760 |
| 2010-11-05 | 173 | 176 | 172 | 176 | 80,000 | 1,760 |
| 2010-11-04 | 168 | 175 | 168 | 170 | 134,000 | 1,700 |
| 2010-11-02 | 167 | 169 | 167 | 169 | 39,000 | 1,690 |
| 2010-11-01 | 172 | 172 | 167 | 168 | 194,000 | 1,680 |
| 2010-10-29 | 171 | 172 | 170 | 172 | 106,000 | 1,720 |
| 2010-10-28 | 175 | 175 | 172 | 173 | 140,000 | 1,730 |
| 2010-10-27 | 179 | 179 | 176 | 177 | 84,000 | 1,770 |
| 2010-10-26 | 178 | 178 | 175 | 176 | 62,000 | 1,760 |
| 2010-10-25 | 178 | 180 | 177 | 177 | 69,000 | 1,770 |
| 2010-10-22 | 178 | 181 | 178 | 180 | 56,000 | 1,800 |
| 2010-10-21 | 179 | 180 | 178 | 180 | 72,000 | 1,800 |
| 2010-10-20 | 180 | 180 | 179 | 179 | 154,000 | 1,790 |
| 2010-10-19 | 181 | 184 | 181 | 183 | 27,000 | 1,830 |
| 2010-10-18 | 183 | 183 | 182 | 183 | 40,000 | 1,830 |
| 2010-10-15 | 185 | 186 | 184 | 184 | 42,000 | 1,840 |
| 2010-10-14 | 188 | 188 | 183 | 185 | 88,000 | 1,850 |
| 2010-10-13 | 191 | 191 | 188 | 189 | 42,000 | 1,890 |
| 2010-10-12 | 195 | 195 | 190 | 191 | 45,000 | 1,910 |
| 2010-10-08 | 196 | 197 | 195 | 195 | 58,000 | 1,950 |
| 2010-10-07 | 196 | 198 | 196 | 198 | 23,000 | 1,980 |
| 2010-10-06 | 198 | 198 | 195 | 197 | 31,000 | 1,970 |
| 2010-10-05 | 195 | 197 | 195 | 197 | 36,000 | 1,970 |
| 2010-10-04 | 196 | 196 | 195 | 195 | 11,000 | 1,950 |
| 2010-10-01 | 201 | 201 | 195 | 196 | 50,000 | 1,960 |
| 2010-09-30 | 202 | 202 | 198 | 201 | 90,000 | 2,010 |
| 2010-09-29 | 198 | 201 | 198 | 201 | 45,000 | 2,010 |
| 2010-09-28 | 199 | 201 | 199 | 199 | 42,000 | 1,990 |
| 2010-09-27 | 202 | 202 | 200 | 202 | 39,000 | 2,020 |
| 2010-09-24 | 200 | 200 | 199 | 199 | 44,000 | 1,990 |
| 2010-09-22 | 199 | 201 | 198 | 200 | 41,000 | 2,000 |
| 2010-09-21 | 200 | 201 | 199 | 199 | 53,000 | 1,990 |
| 2010-09-17 | 199 | 200 | 199 | 199 | 36,000 | 1,990 |
| 2010-09-16 | 199 | 200 | 198 | 198 | 39,000 | 1,980 |
| 2010-09-15 | 196 | 199 | 196 | 198 | 49,000 | 1,980 |
| 2010-09-14 | 198 | 199 | 197 | 197 | 56,000 | 1,970 |
| 2010-09-13 | 198 | 199 | 198 | 198 | 32,000 | 1,980 |
| 2010-09-10 | 197 | 198 | 196 | 198 | 149,000 | 1,980 |
| 2010-09-09 | 199 | 200 | 198 | 198 | 27,000 | 1,980 |
| 2010-09-08 | 199 | 199 | 198 | 199 | 20,000 | 1,990 |
| 2010-09-07 | 203 | 204 | 201 | 202 | 26,000 | 2,020 |
| 2010-09-06 | 201 | 203 | 199 | 203 | 44,000 | 2,030 |
| 2010-09-03 | 200 | 200 | 199 | 199 | 22,000 | 1,990 |
| 2010-09-02 | 201 | 202 | 198 | 199 | 25,000 | 1,990 |
| 2010-09-01 | 201 | 202 | 198 | 200 | 46,000 | 2,000 |
| 2010-08-31 | 200 | 201 | 197 | 198 | 66,000 | 1,980 |
| 2010-08-30 | 198 | 205 | 198 | 201 | 71,000 | 2,010 |
| 2010-08-27 | 196 | 198 | 195 | 198 | 65,000 | 1,980 |
| 2010-08-26 | 198 | 198 | 192 | 194 | 79,000 | 1,940 |
| 2010-08-25 | 196 | 200 | 196 | 198 | 40,000 | 1,980 |
| 2010-08-24 | 196 | 200 | 196 | 197 | 54,000 | 1,970 |
| 2010-08-23 | 198 | 200 | 198 | 198 | 30,000 | 1,980 |
| 2010-08-20 | 200 | 201 | 198 | 199 | 85,000 | 1,990 |
| 2010-08-19 | 203 | 203 | 200 | 203 | 68,000 | 2,030 |
| 2010-08-18 | 204 | 205 | 202 | 203 | 26,000 | 2,030 |
| 2010-08-17 | 201 | 202 | 200 | 202 | 54,000 | 2,020 |
| 2010-08-16 | 201 | 203 | 201 | 202 | 18,000 | 2,020 |
| 2010-08-13 | 202 | 204 | 201 | 203 | 44,000 | 2,030 |
| 2010-08-12 | 201 | 202 | 201 | 201 | 53,000 | 2,010 |
| 2010-08-11 | 208 | 208 | 203 | 203 | 64,000 | 2,030 |
| 2010-08-10 | 208 | 209 | 207 | 207 | 21,000 | 2,070 |
| 2010-08-09 | 207 | 208 | 206 | 208 | 123,000 | 2,080 |
| 2010-08-06 | 208 | 209 | 208 | 209 | 23,000 | 2,090 |
| 2010-08-05 | 208 | 209 | 208 | 209 | 22,000 | 2,090 |
| 2010-08-04 | 208 | 208 | 207 | 208 | 48,000 | 2,080 |
| 2010-08-03 | 208 | 210 | 206 | 207 | 71,000 | 2,070 |
| 2010-08-02 | 207 | 210 | 207 | 208 | 37,000 | 2,080 |
| 2010-07-30 | 209 | 210 | 207 | 208 | 92,000 | 2,080 |
| 2010-07-29 | 210 | 212 | 210 | 210 | 32,000 | 2,100 |
| 2010-07-28 | 210 | 212 | 210 | 212 | 19,000 | 2,120 |
| 2010-07-27 | 211 | 211 | 208 | 210 | 30,000 | 2,100 |
| 2010-07-26 | 210 | 213 | 208 | 208 | 30,000 | 2,080 |
| 2010-07-23 | 210 | 211 | 207 | 209 | 30,000 | 2,090 |
| 2010-07-22 | 208 | 208 | 207 | 207 | 25,000 | 2,070 |
| 2010-07-21 | 211 | 211 | 208 | 208 | 29,000 | 2,080 |
| 2010-07-20 | 208 | 212 | 206 | 210 | 38,000 | 2,100 |
| 2010-07-16 | 210 | 211 | 209 | 210 | 29,000 | 2,100 |
| 2010-07-15 | 211 | 213 | 211 | 211 | 66,000 | 2,110 |
| 2010-07-14 | 212 | 215 | 212 | 213 | 46,000 | 2,130 |
| 2010-07-13 | 217 | 219 | 207 | 209 | 283,000 | 2,090 |
| 2010-07-12 | 206 | 209 | 206 | 207 | 34,000 | 2,070 |
| 2010-07-09 | 209 | 212 | 207 | 209 | 78,000 | 2,090 |
| 2010-07-08 | 210 | 213 | 210 | 212 | 55,000 | 2,120 |
| 2010-07-07 | 208 | 208 | 206 | 207 | 60,000 | 2,070 |
| 2010-07-06 | 206 | 210 | 206 | 209 | 37,000 | 2,090 |
| 2010-07-05 | 207 | 213 | 206 | 206 | 101,000 | 2,060 |
| 2010-07-02 | 209 | 211 | 209 | 209 | 41,000 | 2,090 |
| 2010-07-01 | 213 | 214 | 208 | 209 | 78,000 | 2,090 |
| 2010-06-30 | 215 | 216 | 212 | 216 | 52,000 | 2,160 |
| 2010-06-29 | 214 | 217 | 213 | 216 | 53,000 | 2,160 |
| 2010-06-28 | 217 | 217 | 213 | 213 | 56,000 | 2,130 |
| 2010-06-25 | 217 | 217 | 213 | 215 | 70,000 | 2,150 |
| 2010-06-24 | 217 | 218 | 216 | 217 | 49,000 | 2,170 |
| 2010-06-23 | 218 | 219 | 217 | 218 | 29,000 | 2,180 |
| 2010-06-22 | 221 | 224 | 218 | 219 | 83,000 | 2,190 |
| 2010-06-21 | 218 | 222 | 218 | 222 | 40,000 | 2,220 |
| 2010-06-18 | 221 | 221 | 217 | 218 | 55,000 | 2,180 |
| 2010-06-17 | 222 | 224 | 222 | 222 | 27,000 | 2,220 |
| 2010-06-16 | 220 | 222 | 218 | 221 | 45,000 | 2,210 |
| 2010-06-15 | 218 | 220 | 216 | 218 | 39,000 | 2,180 |
| 2010-06-14 | 216 | 219 | 216 | 218 | 65,000 | 2,180 |
| 2010-06-11 | 224 | 224 | 215 | 216 | 110,000 | 2,160 |
| 2010-06-10 | 215 | 217 | 215 | 216 | 26,000 | 2,160 |
| 2010-06-09 | 214 | 215 | 214 | 215 | 21,000 | 2,150 |
| 2010-06-08 | 213 | 216 | 213 | 215 | 44,000 | 2,150 |
| 2010-06-07 | 217 | 217 | 214 | 214 | 66,000 | 2,140 |
| 2010-06-04 | 223 | 226 | 220 | 221 | 123,000 | 2,210 |
| 2010-06-03 | 222 | 223 | 221 | 222 | 46,000 | 2,220 |
| 2010-06-02 | 220 | 221 | 219 | 219 | 50,000 | 2,190 |
| 2010-06-01 | 226 | 227 | 221 | 224 | 28,000 | 2,240 |
| 2010-05-31 | 222 | 224 | 221 | 224 | 55,000 | 2,240 |
| 2010-05-28 | 225 | 225 | 220 | 220 | 124,000 | 2,200 |
| 2010-05-27 | 219 | 219 | 215 | 217 | 119,000 | 2,170 |
| 2010-05-26 | 220 | 220 | 218 | 219 | 89,000 | 2,190 |
| 2010-05-25 | 224 | 224 | 218 | 220 | 64,000 | 2,200 |
| 2010-05-24 | 224 | 225 | 223 | 224 | 67,000 | 2,240 |
| 2010-05-21 | 216 | 224 | 216 | 220 | 177,000 | 2,200 |
| 2010-05-20 | 233 | 233 | 228 | 229 | 114,000 | 2,290 |
| 2010-05-19 | 234 | 235 | 232 | 234 | 52,000 | 2,340 |
| 2010-05-18 | 242 | 242 | 235 | 235 | 29,000 | 2,350 |
| 2010-05-17 | 241 | 241 | 234 | 234 | 77,000 | 2,340 |
| 2010-05-14 | 243 | 243 | 239 | 241 | 92,000 | 2,410 |
| 2010-05-13 | 245 | 249 | 243 | 243 | 91,000 | 2,430 |
| 2010-05-12 | 246 | 248 | 241 | 243 | 74,000 | 2,430 |
| 2010-05-11 | 251 | 253 | 245 | 245 | 83,000 | 2,450 |
| 2010-05-10 | 251 | 251 | 243 | 250 | 94,000 | 2,500 |
| 2010-05-07 | 250 | 250 | 247 | 249 | 87,000 | 2,490 |
| 2010-05-06 | 262 | 264 | 254 | 255 | 236,000 | 2,550 |
| 2010-04-30 | 272 | 277 | 272 | 275 | 90,000 | 2,750 |
| 2010-04-28 | 272 | 273 | 268 | 272 | 70,000 | 2,720 |
| 2010-04-27 | 280 | 280 | 278 | 278 | 30,000 | 2,780 |
| 2010-04-26 | 279 | 279 | 278 | 279 | 63,000 | 2,790 |
| 2010-04-23 | 274 | 275 | 273 | 274 | 46,000 | 2,740 |
| 2010-04-22 | 275 | 275 | 270 | 273 | 62,000 | 2,730 |
| 2010-04-21 | 268 | 274 | 268 | 274 | 66,000 | 2,740 |
| 2010-04-20 | 267 | 271 | 267 | 268 | 50,000 | 2,680 |
| 2010-04-19 | 270 | 271 | 262 | 268 | 65,000 | 2,680 |
| 2010-04-16 | 274 | 274 | 272 | 272 | 26,000 | 2,720 |
| 2010-04-15 | 278 | 278 | 274 | 275 | 43,000 | 2,750 |
| 2010-04-14 | 278 | 278 | 275 | 276 | 75,000 | 2,760 |
| 2010-04-13 | 279 | 279 | 274 | 276 | 31,000 | 2,760 |
| 2010-04-12 | 276 | 280 | 276 | 278 | 65,000 | 2,780 |
| 2010-04-09 | 276 | 278 | 275 | 276 | 48,000 | 2,760 |
| 2010-04-08 | 275 | 279 | 273 | 278 | 30,000 | 2,780 |
| 2010-04-07 | 280 | 280 | 278 | 279 | 44,000 | 2,790 |
| 2010-04-06 | 276 | 280 | 276 | 277 | 47,000 | 2,770 |
| 2010-04-05 | 277 | 278 | 276 | 278 | 48,000 | 2,780 |
| 2010-04-02 | 280 | 280 | 275 | 277 | 43,000 | 2,770 |
| 2010-04-01 | 276 | 277 | 272 | 277 | 64,000 | 2,770 |
| 2010-03-31 | 276 | 279 | 275 | 277 | 102,000 | 2,770 |
| 2010-03-30 | 273 | 278 | 271 | 278 | 110,000 | 2,780 |
| 2010-03-29 | 268 | 273 | 267 | 271 | 55,000 | 2,710 |
| 2010-03-26 | 264 | 271 | 264 | 271 | 88,000 | 2,710 |
| 2010-03-25 | 267 | 268 | 265 | 265 | 64,000 | 2,650 |
| 2010-03-24 | 268 | 268 | 265 | 266 | 49,000 | 2,660 |
| 2010-03-23 | 265 | 268 | 265 | 266 | 45,000 | 2,660 |
| 2010-03-19 | 264 | 266 | 262 | 265 | 64,000 | 2,650 |
| 2010-03-18 | 262 | 264 | 260 | 261 | 101,000 | 2,610 |
| 2010-03-17 | 262 | 262 | 257 | 261 | 67,000 | 2,610 |
| 2010-03-16 | 255 | 262 | 255 | 260 | 56,000 | 2,600 |
| 2010-03-15 | 258 | 258 | 256 | 257 | 30,000 | 2,570 |
| 2010-03-12 | 255 | 256 | 255 | 255 | 88,000 | 2,550 |
| 2010-03-11 | 256 | 256 | 253 | 255 | 33,000 | 2,550 |
| 2010-03-10 | 253 | 257 | 253 | 254 | 55,000 | 2,540 |
| 2010-03-09 | 255 | 260 | 252 | 253 | 106,000 | 2,530 |
| 2010-03-08 | 253 | 256 | 253 | 255 | 29,000 | 2,550 |
| 2010-03-05 | 253 | 255 | 252 | 253 | 34,000 | 2,530 |
| 2010-03-04 | 255 | 256 | 248 | 249 | 52,000 | 2,490 |
| 2010-03-03 | 254 | 255 | 252 | 255 | 39,000 | 2,550 |
| 2010-03-02 | 251 | 254 | 251 | 254 | 56,000 | 2,540 |
| 2010-03-01 | 255 | 257 | 250 | 252 | 63,000 | 2,520 |
| 2010-02-26 | 250 | 254 | 247 | 250 | 76,000 | 2,500 |
| 2010-02-25 | 249 | 250 | 249 | 250 | 32,000 | 2,500 |
| 2010-02-24 | 253 | 253 | 246 | 248 | 42,000 | 2,480 |
| 2010-02-23 | 255 | 255 | 251 | 252 | 23,000 | 2,520 |
| 2010-02-22 | 249 | 257 | 246 | 251 | 83,000 | 2,510 |
| 2010-02-19 | 250 | 251 | 245 | 245 | 70,000 | 2,450 |
| 2010-02-18 | 251 | 254 | 245 | 252 | 46,000 | 2,520 |
| 2010-02-17 | 253 | 253 | 247 | 251 | 54,000 | 2,510 |
| 2010-02-16 | 243 | 250 | 243 | 247 | 78,000 | 2,470 |
| 2010-02-15 | 240 | 250 | 240 | 240 | 81,000 | 2,400 |
| 2010-02-12 | 237 | 237 | 234 | 237 | 39,000 | 2,370 |
| 2010-02-10 | 240 | 240 | 233 | 234 | 52,000 | 2,340 |
| 2010-02-09 | 234 | 237 | 233 | 235 | 53,000 | 2,350 |
| 2010-02-08 | 238 | 239 | 235 | 235 | 64,000 | 2,350 |
| 2010-02-05 | 244 | 244 | 238 | 238 | 42,000 | 2,380 |
| 2010-02-04 | 243 | 245 | 243 | 244 | 26,000 | 2,440 |
| 2010-02-03 | 243 | 247 | 243 | 243 | 23,000 | 2,430 |
| 2010-02-02 | 239 | 242 | 238 | 241 | 74,000 | 2,410 |
| 2010-02-01 | 240 | 240 | 236 | 239 | 50,000 | 2,390 |
| 2010-01-29 | 247 | 248 | 242 | 242 | 59,000 | 2,420 |
| 2010-01-28 | 245 | 245 | 243 | 245 | 36,000 | 2,450 |
| 2010-01-27 | 245 | 245 | 242 | 242 | 85,000 | 2,420 |
| 2010-01-26 | 245 | 249 | 241 | 242 | 95,000 | 2,420 |
| 2010-01-25 | 247 | 251 | 247 | 247 | 86,000 | 2,470 |
| 2010-01-22 | 253 | 253 | 249 | 251 | 69,000 | 2,510 |
| 2010-01-21 | 251 | 257 | 251 | 254 | 95,000 | 2,540 |
| 2010-01-20 | 261 | 261 | 253 | 254 | 60,000 | 2,540 |
| 2010-01-19 | 260 | 263 | 260 | 261 | 30,000 | 2,610 |
| 2010-01-18 | 264 | 264 | 258 | 259 | 78,000 | 2,590 |
| 2010-01-15 | 259 | 265 | 258 | 264 | 80,000 | 2,640 |
| 2010-01-14 | 259 | 260 | 255 | 259 | 50,000 | 2,590 |
| 2010-01-13 | 255 | 260 | 250 | 255 | 111,000 | 2,550 |
| 2010-01-12 | 249 | 254 | 249 | 252 | 78,000 | 2,520 |
| 2010-01-08 | 255 | 255 | 250 | 252 | 103,000 | 2,520 |
| 2010-01-07 | 248 | 252 | 248 | 252 | 39,000 | 2,520 |
| 2010-01-06 | 249 | 252 | 246 | 251 | 46,000 | 2,510 |
| 2010-01-05 | 258 | 258 | 249 | 249 | 83,000 | 2,490 |
| 2010-01-04 | 253 | 274 | 250 | 253 | 84,000 | 2,530 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
