1. HOME >
  2. 株価時系列 >
  3. 7914 >
  4. 2011年

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
2011-12-3018018017918034,0001,800
2011-12-2917918017917919,0001,790
2011-12-2817918017817821,0001,780
2011-12-2718218217917940,0001,790
2011-12-2618018117918134,0001,810
2011-12-2218018217917922,0001,790
2011-12-2118218318018015,0001,800
2011-12-2017818017717937,0001,790
2011-12-1918218317917931,0001,790
2011-12-1618418618218253,0001,820
2011-12-1518518718418438,0001,840
2011-12-1418818818518536,0001,850
2011-12-1318418818418763,0001,870
2011-12-1218718718418418,0001,840
2011-12-0918218718218389,0001,830
2011-12-08187190183184110,0001,840
2011-12-0718418918418850,0001,880
2011-12-0618518618218247,0001,820
2011-12-0518919018718932,0001,890
2011-12-021901901871877,0001,870
2011-12-0118919118518937,0001,890
2011-11-3018118917818979,0001,890
2011-11-2918018217918143,0001,810
2011-11-2817817917717831,0001,780
2011-11-2517317617317517,0001,750
2011-11-2417617717417621,0001,760
2011-11-2217617717517720,0001,770
2011-11-2117817917317834,0001,780
2011-11-1817817817517737,0001,770
2011-11-1717817917617927,0001,790
2011-11-1617817917617625,0001,760
2011-11-1517517617517616,0001,760
2011-11-141761761751756,0001,750
2011-11-1117617617217459,0001,740
2011-11-1017717717517627,0001,760
2011-11-0917518017518045,0001,800
2011-11-0818018017617643,0001,760
2011-11-0718018217718227,0001,820
2011-11-0417918117818029,0001,800
2011-11-0217818017818034,0001,800
2011-11-0118118217918014,0001,800
2011-10-3118318418018041,0001,800
2011-10-2818318518018390,0001,830
2011-10-2718118117618059,0001,800
2011-10-2617717917617975,0001,790
2011-10-2518018117817831,0001,780
2011-10-2418618718018024,0001,800
2011-10-2118118418018413,0001,840
2011-10-2018318318118211,0001,820
2011-10-1918718818318325,0001,830
2011-10-1818818818518521,0001,850
2011-10-1718919018718918,0001,890
2011-10-1418718918418575,0001,850
2011-10-1318919018718726,0001,870
2011-10-1218518918518828,0001,880
2011-10-1118719018518556,0001,850
2011-10-0718218518018542,0001,850
2011-10-0618418917717782,0001,770
2011-10-0518918918218450,0001,840
2011-10-0418718818218741,0001,870
2011-10-0319219218618665,0001,860
2011-09-3019419419019395,0001,930
2011-09-2918719618619683,0001,960
2011-09-2818718818518772,0001,870
2011-09-2718919018819075,0001,900
2011-09-2619119118118486,0001,840
2011-09-2218718818518830,0001,880
2011-09-2118718918718716,0001,870
2011-09-2019219218918920,0001,890
2011-09-1618819718819795,0001,970
2011-09-1518518618418518,0001,850
2011-09-1418618618018245,0001,820
2011-09-1318418618018622,0001,860
2011-09-1218418518218454,0001,840
2011-09-09185188185185112,0001,850
2011-09-0818818918318968,0001,890
2011-09-0718718718418430,0001,840
2011-09-0619319318618784,0001,870
2011-09-0519219318919323,0001,930
2011-09-0219219218819228,0001,920
2011-09-0119519519319424,0001,940
2011-08-3118819618819696,0001,960
2011-08-3018718818418854,0001,880
2011-08-2918818818418539,0001,850
2011-08-2618018518018545,0001,850
2011-08-2517818217818075,0001,800
2011-08-2418318317517572,0001,750
2011-08-2317818117718027,0001,800
2011-08-2218018017717731,0001,770
2011-08-1917818017718047,0001,800
2011-08-1818218218018040,0001,800
2011-08-1718018117818071,0001,800
2011-08-1618318618118125,0001,810
2011-08-1518318318218226,0001,820
2011-08-1218418418118212,0001,820
2011-08-1117918317718342,0001,830
2011-08-1018218217817940,0001,790
2011-08-0917217817217768,0001,770
2011-08-08177181174177113,0001,770
2011-08-0518518618118257,0001,820
2011-08-0418619018618943,0001,890
2011-08-0318718718418667,0001,860
2011-08-0219119118818965,0001,890
2011-08-0119419419119258,0001,920
2011-07-2919519619419460,0001,940
2011-07-2820120119619898,0001,980
2011-07-2720520520220242,0002,020
2011-07-2620320520320427,0002,040
2011-07-2520520620320344,0002,030
2011-07-22200210200206141,0002,060
2011-07-2120320319920052,0002,000
2011-07-2020320320120333,0002,030
2011-07-1920120420020179,0002,010
2011-07-1520520720520558,0002,050
2011-07-14206210206206151,0002,060
2011-07-13197207197206184,0002,060
2011-07-12199200198200103,0002,000
2011-07-1119720219720271,0002,020
2011-07-08199200198198156,0001,980
2011-07-0719519619519645,0001,960
2011-07-0619419419319431,0001,940
2011-07-0519419519419443,0001,940
2011-07-0419719819519571,0001,950
2011-07-01194197192197113,0001,970
2011-06-3019119318919369,0001,930
2011-06-2918719118719064,0001,900
2011-06-2818818918718735,0001,870
2011-06-2718818818518657,0001,860
2011-06-2418618818618838,0001,880
2011-06-2318418618418630,0001,860
2011-06-2218318618318558,0001,850
2011-06-2118018218018158,0001,810
2011-06-2017818017817947,0001,790
2011-06-1718418717917978,0001,790
2011-06-1618318518318573,0001,850
2011-06-1518818818518828,0001,880
2011-06-1418418718318782,0001,870
2011-06-13184185178183100,0001,830
2011-06-1018218418218497,0001,840
2011-06-0918618618118171,0001,810
2011-06-0818919118718925,0001,890
2011-06-07184193183191117,0001,910
2011-06-0618418718418456,0001,840
2011-06-0318919118718758,0001,870
2011-06-0218719118718961,0001,890
2011-06-0119019319019290,0001,920
2011-05-3118819018719099,0001,900
2011-05-3018518918518960,0001,890
2011-05-27186187183186120,0001,860
2011-05-26181189180187128,0001,870
2011-05-2517817917817826,0001,780
2011-05-2417817917717837,0001,780
2011-05-2317917917617767,0001,770
2011-05-2018218318018352,0001,830
2011-05-19180184178184128,0001,840
2011-05-1817918017618040,0001,800
2011-05-17177180173179106,0001,790
2011-05-16167180167178219,0001,780
2011-05-13173186167169419,0001,690
2011-05-1216616716616650,0001,660
2011-05-1116917016816948,0001,690
2011-05-1016917016816928,0001,690
2011-05-0916917116916912,0001,690
2011-05-0617117116916923,0001,690
2011-05-0217017116917151,0001,710
2011-04-2816516816516676,0001,660
2011-04-2716916916716944,0001,690
2011-04-2616716716616669,0001,660
2011-04-2516616816616614,0001,660
2011-04-2216616716616737,0001,670
2011-04-2116816816716715,0001,670
2011-04-2017017016816818,0001,680
2011-04-1916717016716938,0001,690
2011-04-1816917216917023,0001,700
2011-04-1516917016916911,0001,690
2011-04-1416817016817040,0001,700
2011-04-1316516916516836,0001,680
2011-04-1216917116616830,0001,680
2011-04-1116917416917027,0001,700
2011-04-0816517116517149,0001,710
2011-04-0716917016716837,0001,680
2011-04-06173173167170106,0001,700
2011-04-0518418417417652,0001,760
2011-04-0418818818618618,0001,860
2011-04-0118918918618736,0001,870
2011-03-31190190185190109,0001,900
2011-03-3018619018419052,0001,900
2011-03-2918518618318688,0001,860
2011-03-2818718818318685,0001,860
2011-03-25187187180184238,0001,840
2011-03-2417217416917277,0001,720
2011-03-2317417517117478,0001,740
2011-03-2216217216217078,0001,700
2011-03-18160161154154138,0001,540
2011-03-1714415414115193,0001,510
2011-03-16139150135149208,0001,490
2011-03-15165165120139245,0001,390
2011-03-14172179168170149,0001,700
2011-03-11190191189189152,0001,890
2011-03-1019119419019291,0001,920
2011-03-0919419419219249,0001,920
2011-03-0819319419319360,0001,930
2011-03-0719219319119390,0001,930
2011-03-04194194190191205,0001,910
2011-03-0319219419119319,0001,930
2011-03-0219119219119150,0001,910
2011-03-0119119418919378,0001,930
2011-02-28192192190190111,0001,900
2011-02-2519019119019126,0001,910
2011-02-2419219219019043,0001,900
2011-02-2319019219019051,0001,900
2011-02-2219319319119176,0001,910
2011-02-2119419419319333,0001,930
2011-02-1819319419219428,0001,940
2011-02-17194194190192140,0001,920
2011-02-1619519519319388,0001,930
2011-02-15196196194194118,0001,940
2011-02-1419619719319560,0001,950
2011-02-1019519619419429,0001,940
2011-02-0919719719419577,0001,950
2011-02-0819719819619736,0001,970
2011-02-0719719719519586,0001,950
2011-02-0419719919619675,0001,960
2011-02-0319819819519738,0001,970
2011-02-02192200192197126,0001,970
2011-02-0119019119019037,0001,900
2011-01-31192192190190124,0001,900
2011-01-2819819819619648,0001,960
2011-01-2719719819619836,0001,980
2011-01-2619519719519642,0001,960
2011-01-2519419719419534,0001,950
2011-01-2419319519219541,0001,950
2011-01-2119919919119295,0001,920
2011-01-20200200197197101,0001,970
2011-01-1919720019720046,0002,000
2011-01-1819819819719732,0001,970
2011-01-1720020119619797,0001,970
2011-01-1419619919619974,0001,990
2011-01-1319619619419549,0001,950
2011-01-1219719719519576,0001,950
2011-01-1119419519319549,0001,950
2011-01-0719519519319455,0001,940
2011-01-0619319419319452,0001,940
2011-01-0519519519019276,0001,920
2011-01-0419419519219440,0001,940

分割・併合履歴 ： [2017-09-27]1株→0.1株