7914 共同印刷(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	225	226	222	222	63,000	555
2012-12-27	224	226	223	225	100,000	562.50
2012-12-26	220	224	219	223	82,000	557.50
2012-12-25	223	223	218	219	60,000	547.50
2012-12-21	222	222	218	219	49,000	547.50
2012-12-20	222	222	218	222	116,000	555
2012-12-19	212	222	211	219	188,000	547.50
2012-12-18	211	214	208	211	169,000	527.50
2012-12-17	211	214	210	210	163,000	525
2012-12-14	212	212	210	210	185,000	525
2012-12-13	215	215	214	215	122,000	537.50
2012-12-12	216	217	213	213	124,000	532.50
2012-12-11	219	219	215	216	211,000	540
2012-12-10	216	216	212	213	123,000	532.50
2012-12-07	218	218	213	216	228,000	540
2012-12-06	228	228	216	219	294,000	547.50
2012-12-05	228	228	225	225	148,000	562.50
2012-12-04	230	231	228	228	174,000	570
2012-12-03	228	230	228	230	115,000	575
2012-11-30	226	230	225	227	158,000	567.50
2012-11-29	224	227	223	225	152,000	562.50
2012-11-28	220	223	220	223	106,000	557.50
2012-11-27	217	221	217	220	211,000	550
2012-11-26	214	217	213	217	262,000	542.50
2012-11-22	210	213	207	213	177,000	532.50
2012-11-21	208	210	207	209	197,000	522.50
2012-11-20	208	210	206	206	183,000	515
2012-11-19	199	207	199	207	152,000	517.50
2012-11-16	197	203	197	199	178,000	497.50
2012-11-15	198	207	197	202	165,000	505
2012-11-14	192	198	192	198	192,000	495
2012-11-13	192	195	192	194	112,000	485
2012-11-12	192	194	191	192	78,000	480
2012-11-09	190	193	187	193	179,000	482.50
2012-11-08	190	192	188	190	339,000	475
2012-11-07	177	180	177	180	47,000	450
2012-11-06	178	179	178	179	7,000	447.50
2012-11-05	177	179	176	179	19,000	447.50
2012-11-02	180	182	178	181	46,000	452.50
2012-11-01	177	180	176	178	31,000	445
2012-10-31	176	180	176	179	91,000	447.50
2012-10-30	176	179	174	176	182,000	440
2012-10-29	177	178	175	178	82,000	445
2012-10-26	173	175	173	174	78,000	435
2012-10-25	172	174	171	173	39,000	432.50
2012-10-24	172	172	171	172	21,000	430
2012-10-23	175	175	173	174	26,000	435
2012-10-22	172	175	171	175	24,000	437.50
2012-10-19	171	175	171	175	34,000	437.50
2012-10-18	171	174	171	172	55,000	430
2012-10-17	168	171	167	170	49,000	425
2012-10-16	166	168	166	167	55,000	417.50
2012-10-15	167	167	165	165	45,000	412.50
2012-10-12	168	169	165	165	67,000	412.50
2012-10-11	170	171	166	167	81,000	417.50
2012-10-10	172	174	168	168	64,000	420
2012-10-09	173	175	171	171	34,000	427.50
2012-10-05	175	177	173	173	52,000	432.50
2012-10-04	175	176	172	174	52,000	435
2012-10-03	175	176	174	174	38,000	435
2012-10-02	179	179	176	176	36,000	440
2012-10-01	181	181	175	178	41,000	445
2012-09-28	183	183	181	182	62,000	455
2012-09-27	187	188	179	183	154,000	457.50
2012-09-26	185	188	183	188	58,000	470
2012-09-25	186	189	186	189	47,000	472.50
2012-09-24	185	188	184	187	58,000	467.50
2012-09-21	187	187	185	185	40,000	462.50
2012-09-20	188	188	185	187	41,000	467.50
2012-09-19	185	190	184	189	61,000	472.50
2012-09-18	187	190	184	188	55,000	470
2012-09-14	180	186	179	183	142,000	457.50
2012-09-13	176	179	176	179	27,000	447.50
2012-09-12	175	177	174	175	52,000	437.50
2012-09-11	179	179	173	175	57,000	437.50
2012-09-10	177	178	176	178	49,000	445
2012-09-07	176	178	175	175	81,000	437.50
2012-09-06	178	178	173	175	80,000	437.50
2012-09-05	178	180	178	179	38,000	447.50
2012-09-04	179	181	179	181	32,000	452.50
2012-09-03	183	184	179	179	47,000	447.50
2012-08-31	185	185	183	183	54,000	457.50
2012-08-30	188	188	185	186	30,000	465
2012-08-29	186	189	185	189	50,000	472.50
2012-08-28	190	192	185	186	108,000	465
2012-08-27	190	191	190	191	41,000	477.50
2012-08-24	195	196	188	189	112,000	472.50
2012-08-23	195	196	193	194	19,000	485
2012-08-22	194	196	193	195	16,000	487.50
2012-08-21	194	195	194	194	26,000	485
2012-08-20	200	200	192	194	102,000	485
2012-08-17	197	200	197	199	37,000	497.50
2012-08-16	194	196	193	196	122,000	490
2012-08-15	192	194	189	194	40,000	485
2012-08-14	192	193	187	192	105,000	480
2012-08-13	189	192	187	192	17,000	480
2012-08-10	190	190	187	189	30,000	472.50
2012-08-09	188	190	188	188	26,000	470
2012-08-08	187	188	187	187	42,000	467.50
2012-08-07	193	193	187	187	61,000	467.50
2012-08-06	187	193	187	193	55,000	482.50
2012-08-03	196	198	186	186	118,000	465
2012-08-02	196	199	196	197	59,000	492.50
2012-08-01	204	204	200	204	18,000	510
2012-07-31	197	204	190	204	47,000	510
2012-07-30	198	198	195	197	31,000	492.50
2012-07-27	195	200	194	200	41,000	500
2012-07-26	192	193	188	193	37,000	482.50
2012-07-25	188	188	186	187	24,000	467.50
2012-07-24	187	188	185	185	22,000	462.50
2012-07-23	190	191	186	186	31,000	465
2012-07-20	195	195	191	191	19,000	477.50
2012-07-19	196	197	194	194	37,000	485
2012-07-18	202	204	197	197	18,000	492.50
2012-07-17	204	204	201	202	13,000	505
2012-07-13	204	207	202	204	24,000	510
2012-07-12	205	206	203	203	24,000	507.50
2012-07-11	208	208	205	205	18,000	512.50
2012-07-10	205	211	205	206	67,000	515
2012-07-09	203	207	203	205	52,000	512.50
2012-07-06	207	210	205	207	152,000	517.50
2012-07-05	201	204	201	203	25,000	507.50
2012-07-04	202	203	200	200	28,000	500
2012-07-03	198	202	198	202	19,000	505
2012-07-02	207	207	200	200	25,000	500
2012-06-29	198	203	198	202	57,000	505
2012-06-28	195	201	195	200	40,000	500
2012-06-27	199	199	193	194	47,000	485
2012-06-26	198	198	196	197	38,000	492.50
2012-06-25	198	202	198	198	43,000	495
2012-06-22	194	199	194	198	19,000	495
2012-06-21	194	197	192	197	32,000	492.50
2012-06-20	190	194	190	194	39,000	485
2012-06-19	187	191	187	190	34,000	475
2012-06-18	191	191	188	191	42,000	477.50
2012-06-15	196	197	183	183	80,000	457.50
2012-06-14	191	196	191	196	34,000	490
2012-06-13	195	197	194	194	53,000	485
2012-06-12	188	195	185	195	74,000	487.50
2012-06-11	196	196	192	193	31,000	482.50
2012-06-08	196	197	189	192	121,000	480
2012-06-07	185	196	183	191	123,000	477.50
2012-06-06	181	181	178	181	67,000	452.50
2012-06-05	179	182	179	181	22,000	452.50
2012-06-04	178	179	176	179	42,000	447.50
2012-06-01	187	187	181	181	29,000	452.50
2012-05-31	186	186	183	183	71,000	457.50
2012-05-30	191	191	187	191	63,000	477.50
2012-05-29	181	189	181	189	41,000	472.50
2012-05-28	183	183	180	183	54,000	457.50
2012-05-25	184	187	184	187	26,000	467.50
2012-05-24	185	186	185	186	24,000	465
2012-05-23	186	188	185	188	46,000	470
2012-05-22	186	188	182	186	65,000	465
2012-05-21	183	187	181	183	54,000	457.50
2012-05-18	187	187	184	186	55,000	465
2012-05-17	183	187	183	186	41,000	465
2012-05-16	187	191	184	185	44,000	462.50
2012-05-15	190	193	187	188	64,000	470
2012-05-14	196	203	195	195	40,000	487.50
2012-05-11	203	204	198	198	78,000	495
2012-05-10	205	206	202	204	19,000	510
2012-05-09	210	210	205	205	49,000	512.50
2012-05-08	209	214	208	214	28,000	535
2012-05-07	209	210	209	209	25,000	522.50
2012-05-02	213	215	211	215	33,000	537.50
2012-05-01	217	217	211	211	45,000	527.50
2012-04-27	221	223	218	220	74,000	550
2012-04-26	218	221	216	221	54,000	552.50
2012-04-25	213	216	210	216	48,000	540
2012-04-24	211	212	211	212	15,000	530
2012-04-23	211	214	211	214	43,000	535
2012-04-20	210	212	208	211	32,000	527.50
2012-04-19	211	215	208	208	54,000	520
2012-04-18	208	214	208	210	57,000	525
2012-04-17	206	210	206	208	53,000	520
2012-04-16	209	212	206	207	61,000	517.50
2012-04-13	213	214	211	211	60,000	527.50
2012-04-12	210	211	208	210	78,000	525
2012-04-11	210	210	206	209	130,000	522.50
2012-04-10	215	217	212	213	46,000	532.50
2012-04-09	220	220	218	218	33,000	545
2012-04-06	219	226	219	220	57,000	550
2012-04-05	216	219	216	219	36,000	547.50
2012-04-04	222	223	218	219	97,000	547.50
2012-04-03	225	225	220	220	51,000	550
2012-04-02	227	227	225	226	76,000	565
2012-03-30	229	229	227	229	87,000	572.50
2012-03-29	223	228	223	228	65,000	570
2012-03-28	226	226	222	224	129,000	560
2012-03-27	228	231	228	231	140,000	577.50
2012-03-26	229	230	226	227	151,000	567.50
2012-03-23	227	231	226	230	126,000	575
2012-03-22	231	233	227	230	139,000	575
2012-03-21	235	236	231	232	148,000	580
2012-03-19	234	237	234	234	54,000	585
2012-03-16	238	238	235	235	58,000	587.50
2012-03-15	236	238	234	238	88,000	595
2012-03-14	237	238	235	235	109,000	587.50
2012-03-13	236	239	235	235	59,000	587.50
2012-03-12	238	240	236	236	93,000	590
2012-03-09	239	240	236	238	178,000	595
2012-03-08	232	238	232	236	114,000	590
2012-03-07	234	235	232	235	101,000	587.50
2012-03-06	238	239	236	238	55,000	595
2012-03-05	241	243	238	238	66,000	595
2012-03-02	243	243	238	241	123,000	602.50
2012-03-01	245	247	234	238	236,000	595
2012-02-29	239	250	238	247	430,000	617.50
2012-02-28	227	238	225	237	231,000	592.50
2012-02-27	231	234	229	231	217,000	577.50
2012-02-24	235	236	231	234	198,000	585
2012-02-23	232	240	228	235	332,000	587.50
2012-02-22	232	236	228	233	353,000	582.50
2012-02-21	226	232	223	232	451,000	580
2012-02-20	216	223	216	221	251,000	552.50
2012-02-17	216	217	211	214	189,000	535
2012-02-16	213	214	211	213	164,000	532.50
2012-02-15	214	214	208	209	240,000	522.50
2012-02-14	207	208	206	206	39,000	515
2012-02-13	206	208	205	206	56,000	515
2012-02-10	210	211	208	210	74,000	525
2012-02-09	216	217	210	212	174,000	530
2012-02-08	206	218	205	213	380,000	532.50
2012-02-07	203	206	202	204	128,000	510
2012-02-06	205	205	197	203	224,000	507.50
2012-02-03	205	209	203	205	208,000	512.50
2012-02-02	206	207	204	205	286,000	512.50
2012-02-01	209	209	202	203	879,000	507.50
2012-01-31	192	239	192	213	6,283,000	532.50
2012-01-30	193	195	191	191	57,000	477.50
2012-01-27	194	196	192	193	68,000	482.50
2012-01-26	193	196	191	194	83,000	485
2012-01-25	187	194	186	191	78,000	477.50
2012-01-24	189	189	186	187	56,000	467.50
2012-01-23	191	191	189	189	39,000	472.50
2012-01-20	188	189	186	186	70,000	465
2012-01-19	185	186	185	186	34,000	465
2012-01-18	185	186	182	183	45,000	457.50
2012-01-17	182	184	182	184	25,000	460
2012-01-16	181	184	180	184	12,000	460
2012-01-13	180	182	180	182	18,000	455
2012-01-12	180	181	180	180	21,000	450
2012-01-11	180	183	180	180	27,000	450
2012-01-10	180	181	180	180	32,000	450
2012-01-06	181	181	181	181	9,000	452.50
2012-01-05	181	182	180	181	33,000	452.50
2012-01-04	179	183	179	181	117,000	452.50

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