7914 共同印刷(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	180	180	179	180	34,000	450
2011-12-29	179	180	179	179	19,000	447.50
2011-12-28	179	180	178	178	21,000	445
2011-12-27	182	182	179	179	40,000	447.50
2011-12-26	180	181	179	181	34,000	452.50
2011-12-22	180	182	179	179	22,000	447.50
2011-12-21	182	183	180	180	15,000	450
2011-12-20	178	180	177	179	37,000	447.50
2011-12-19	182	183	179	179	31,000	447.50
2011-12-16	184	186	182	182	53,000	455
2011-12-15	185	187	184	184	38,000	460
2011-12-14	188	188	185	185	36,000	462.50
2011-12-13	184	188	184	187	63,000	467.50
2011-12-12	187	187	184	184	18,000	460
2011-12-09	182	187	182	183	89,000	457.50
2011-12-08	187	190	183	184	110,000	460
2011-12-07	184	189	184	188	50,000	470
2011-12-06	185	186	182	182	47,000	455
2011-12-05	189	190	187	189	32,000	472.50
2011-12-02	190	190	187	187	7,000	467.50
2011-12-01	189	191	185	189	37,000	472.50
2011-11-30	181	189	178	189	79,000	472.50
2011-11-29	180	182	179	181	43,000	452.50
2011-11-28	178	179	177	178	31,000	445
2011-11-25	173	176	173	175	17,000	437.50
2011-11-24	176	177	174	176	21,000	440
2011-11-22	176	177	175	177	20,000	442.50
2011-11-21	178	179	173	178	34,000	445
2011-11-18	178	178	175	177	37,000	442.50
2011-11-17	178	179	176	179	27,000	447.50
2011-11-16	178	179	176	176	25,000	440
2011-11-15	175	176	175	176	16,000	440
2011-11-14	176	176	175	175	6,000	437.50
2011-11-11	176	176	172	174	59,000	435
2011-11-10	177	177	175	176	27,000	440
2011-11-09	175	180	175	180	45,000	450
2011-11-08	180	180	176	176	43,000	440
2011-11-07	180	182	177	182	27,000	455
2011-11-04	179	181	178	180	29,000	450
2011-11-02	178	180	178	180	34,000	450
2011-11-01	181	182	179	180	14,000	450
2011-10-31	183	184	180	180	41,000	450
2011-10-28	183	185	180	183	90,000	457.50
2011-10-27	181	181	176	180	59,000	450
2011-10-26	177	179	176	179	75,000	447.50
2011-10-25	180	181	178	178	31,000	445
2011-10-24	186	187	180	180	24,000	450
2011-10-21	181	184	180	184	13,000	460
2011-10-20	183	183	181	182	11,000	455
2011-10-19	187	188	183	183	25,000	457.50
2011-10-18	188	188	185	185	21,000	462.50
2011-10-17	189	190	187	189	18,000	472.50
2011-10-14	187	189	184	185	75,000	462.50
2011-10-13	189	190	187	187	26,000	467.50
2011-10-12	185	189	185	188	28,000	470
2011-10-11	187	190	185	185	56,000	462.50
2011-10-07	182	185	180	185	42,000	462.50
2011-10-06	184	189	177	177	82,000	442.50
2011-10-05	189	189	182	184	50,000	460
2011-10-04	187	188	182	187	41,000	467.50
2011-10-03	192	192	186	186	65,000	465
2011-09-30	194	194	190	193	95,000	482.50
2011-09-29	187	196	186	196	83,000	490
2011-09-28	187	188	185	187	72,000	467.50
2011-09-27	189	190	188	190	75,000	475
2011-09-26	191	191	181	184	86,000	460
2011-09-22	187	188	185	188	30,000	470
2011-09-21	187	189	187	187	16,000	467.50
2011-09-20	192	192	189	189	20,000	472.50
2011-09-16	188	197	188	197	95,000	492.50
2011-09-15	185	186	184	185	18,000	462.50
2011-09-14	186	186	180	182	45,000	455
2011-09-13	184	186	180	186	22,000	465
2011-09-12	184	185	182	184	54,000	460
2011-09-09	185	188	185	185	112,000	462.50
2011-09-08	188	189	183	189	68,000	472.50
2011-09-07	187	187	184	184	30,000	460
2011-09-06	193	193	186	187	84,000	467.50
2011-09-05	192	193	189	193	23,000	482.50
2011-09-02	192	192	188	192	28,000	480
2011-09-01	195	195	193	194	24,000	485
2011-08-31	188	196	188	196	96,000	490
2011-08-30	187	188	184	188	54,000	470
2011-08-29	188	188	184	185	39,000	462.50
2011-08-26	180	185	180	185	45,000	462.50
2011-08-25	178	182	178	180	75,000	450
2011-08-24	183	183	175	175	72,000	437.50
2011-08-23	178	181	177	180	27,000	450
2011-08-22	180	180	177	177	31,000	442.50
2011-08-19	178	180	177	180	47,000	450
2011-08-18	182	182	180	180	40,000	450
2011-08-17	180	181	178	180	71,000	450
2011-08-16	183	186	181	181	25,000	452.50
2011-08-15	183	183	182	182	26,000	455
2011-08-12	184	184	181	182	12,000	455
2011-08-11	179	183	177	183	42,000	457.50
2011-08-10	182	182	178	179	40,000	447.50
2011-08-09	172	178	172	177	68,000	442.50
2011-08-08	177	181	174	177	113,000	442.50
2011-08-05	185	186	181	182	57,000	455
2011-08-04	186	190	186	189	43,000	472.50
2011-08-03	187	187	184	186	67,000	465
2011-08-02	191	191	188	189	65,000	472.50
2011-08-01	194	194	191	192	58,000	480
2011-07-29	195	196	194	194	60,000	485
2011-07-28	201	201	196	198	98,000	495
2011-07-27	205	205	202	202	42,000	505
2011-07-26	203	205	203	204	27,000	510
2011-07-25	205	206	203	203	44,000	507.50
2011-07-22	200	210	200	206	141,000	515
2011-07-21	203	203	199	200	52,000	500
2011-07-20	203	203	201	203	33,000	507.50
2011-07-19	201	204	200	201	79,000	502.50
2011-07-15	205	207	205	205	58,000	512.50
2011-07-14	206	210	206	206	151,000	515
2011-07-13	197	207	197	206	184,000	515
2011-07-12	199	200	198	200	103,000	500
2011-07-11	197	202	197	202	71,000	505
2011-07-08	199	200	198	198	156,000	495
2011-07-07	195	196	195	196	45,000	490
2011-07-06	194	194	193	194	31,000	485
2011-07-05	194	195	194	194	43,000	485
2011-07-04	197	198	195	195	71,000	487.50
2011-07-01	194	197	192	197	113,000	492.50
2011-06-30	191	193	189	193	69,000	482.50
2011-06-29	187	191	187	190	64,000	475
2011-06-28	188	189	187	187	35,000	467.50
2011-06-27	188	188	185	186	57,000	465
2011-06-24	186	188	186	188	38,000	470
2011-06-23	184	186	184	186	30,000	465
2011-06-22	183	186	183	185	58,000	462.50
2011-06-21	180	182	180	181	58,000	452.50
2011-06-20	178	180	178	179	47,000	447.50
2011-06-17	184	187	179	179	78,000	447.50
2011-06-16	183	185	183	185	73,000	462.50
2011-06-15	188	188	185	188	28,000	470
2011-06-14	184	187	183	187	82,000	467.50
2011-06-13	184	185	178	183	100,000	457.50
2011-06-10	182	184	182	184	97,000	460
2011-06-09	186	186	181	181	71,000	452.50
2011-06-08	189	191	187	189	25,000	472.50
2011-06-07	184	193	183	191	117,000	477.50
2011-06-06	184	187	184	184	56,000	460
2011-06-03	189	191	187	187	58,000	467.50
2011-06-02	187	191	187	189	61,000	472.50
2011-06-01	190	193	190	192	90,000	480
2011-05-31	188	190	187	190	99,000	475
2011-05-30	185	189	185	189	60,000	472.50
2011-05-27	186	187	183	186	120,000	465
2011-05-26	181	189	180	187	128,000	467.50
2011-05-25	178	179	178	178	26,000	445
2011-05-24	178	179	177	178	37,000	445
2011-05-23	179	179	176	177	67,000	442.50
2011-05-20	182	183	180	183	52,000	457.50
2011-05-19	180	184	178	184	128,000	460
2011-05-18	179	180	176	180	40,000	450
2011-05-17	177	180	173	179	106,000	447.50
2011-05-16	167	180	167	178	219,000	445
2011-05-13	173	186	167	169	419,000	422.50
2011-05-12	166	167	166	166	50,000	415
2011-05-11	169	170	168	169	48,000	422.50
2011-05-10	169	170	168	169	28,000	422.50
2011-05-09	169	171	169	169	12,000	422.50
2011-05-06	171	171	169	169	23,000	422.50
2011-05-02	170	171	169	171	51,000	427.50
2011-04-28	165	168	165	166	76,000	415
2011-04-27	169	169	167	169	44,000	422.50
2011-04-26	167	167	166	166	69,000	415
2011-04-25	166	168	166	166	14,000	415
2011-04-22	166	167	166	167	37,000	417.50
2011-04-21	168	168	167	167	15,000	417.50
2011-04-20	170	170	168	168	18,000	420
2011-04-19	167	170	167	169	38,000	422.50
2011-04-18	169	172	169	170	23,000	425
2011-04-15	169	170	169	169	11,000	422.50
2011-04-14	168	170	168	170	40,000	425
2011-04-13	165	169	165	168	36,000	420
2011-04-12	169	171	166	168	30,000	420
2011-04-11	169	174	169	170	27,000	425
2011-04-08	165	171	165	171	49,000	427.50
2011-04-07	169	170	167	168	37,000	420
2011-04-06	173	173	167	170	106,000	425
2011-04-05	184	184	174	176	52,000	440
2011-04-04	188	188	186	186	18,000	465
2011-04-01	189	189	186	187	36,000	467.50
2011-03-31	190	190	185	190	109,000	475
2011-03-30	186	190	184	190	52,000	475
2011-03-29	185	186	183	186	88,000	465
2011-03-28	187	188	183	186	85,000	465
2011-03-25	187	187	180	184	238,000	460
2011-03-24	172	174	169	172	77,000	430
2011-03-23	174	175	171	174	78,000	435
2011-03-22	162	172	162	170	78,000	425
2011-03-18	160	161	154	154	138,000	385
2011-03-17	144	154	141	151	93,000	377.50
2011-03-16	139	150	135	149	208,000	372.50
2011-03-15	165	165	120	139	245,000	347.50
2011-03-14	172	179	168	170	149,000	425
2011-03-11	190	191	189	189	152,000	472.50
2011-03-10	191	194	190	192	91,000	480
2011-03-09	194	194	192	192	49,000	480
2011-03-08	193	194	193	193	60,000	482.50
2011-03-07	192	193	191	193	90,000	482.50
2011-03-04	194	194	190	191	205,000	477.50
2011-03-03	192	194	191	193	19,000	482.50
2011-03-02	191	192	191	191	50,000	477.50
2011-03-01	191	194	189	193	78,000	482.50
2011-02-28	192	192	190	190	111,000	475
2011-02-25	190	191	190	191	26,000	477.50
2011-02-24	192	192	190	190	43,000	475
2011-02-23	190	192	190	190	51,000	475
2011-02-22	193	193	191	191	76,000	477.50
2011-02-21	194	194	193	193	33,000	482.50
2011-02-18	193	194	192	194	28,000	485
2011-02-17	194	194	190	192	140,000	480
2011-02-16	195	195	193	193	88,000	482.50
2011-02-15	196	196	194	194	118,000	485
2011-02-14	196	197	193	195	60,000	487.50
2011-02-10	195	196	194	194	29,000	485
2011-02-09	197	197	194	195	77,000	487.50
2011-02-08	197	198	196	197	36,000	492.50
2011-02-07	197	197	195	195	86,000	487.50
2011-02-04	197	199	196	196	75,000	490
2011-02-03	198	198	195	197	38,000	492.50
2011-02-02	192	200	192	197	126,000	492.50
2011-02-01	190	191	190	190	37,000	475
2011-01-31	192	192	190	190	124,000	475
2011-01-28	198	198	196	196	48,000	490
2011-01-27	197	198	196	198	36,000	495
2011-01-26	195	197	195	196	42,000	490
2011-01-25	194	197	194	195	34,000	487.50
2011-01-24	193	195	192	195	41,000	487.50
2011-01-21	199	199	191	192	95,000	480
2011-01-20	200	200	197	197	101,000	492.50
2011-01-19	197	200	197	200	46,000	500
2011-01-18	198	198	197	197	32,000	492.50
2011-01-17	200	201	196	197	97,000	492.50
2011-01-14	196	199	196	199	74,000	497.50
2011-01-13	196	196	194	195	49,000	487.50
2011-01-12	197	197	195	195	76,000	487.50
2011-01-11	194	195	193	195	49,000	487.50
2011-01-07	195	195	193	194	55,000	485
2011-01-06	193	194	193	194	52,000	485
2011-01-05	195	195	190	192	76,000	480
2011-01-04	194	195	192	194	40,000	485

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