1. HOME >
  2. 株価時系列 >
  3. 7914 >
  4. 2012年

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
2012-12-2822522622222263,0002,220
2012-12-27224226223225100,0002,250
2012-12-2622022421922382,0002,230
2012-12-2522322321821960,0002,190
2012-12-2122222221821949,0002,190
2012-12-20222222218222116,0002,220
2012-12-19212222211219188,0002,190
2012-12-18211214208211169,0002,110
2012-12-17211214210210163,0002,100
2012-12-14212212210210185,0002,100
2012-12-13215215214215122,0002,150
2012-12-12216217213213124,0002,130
2012-12-11219219215216211,0002,160
2012-12-10216216212213123,0002,130
2012-12-07218218213216228,0002,160
2012-12-06228228216219294,0002,190
2012-12-05228228225225148,0002,250
2012-12-04230231228228174,0002,280
2012-12-03228230228230115,0002,300
2012-11-30226230225227158,0002,270
2012-11-29224227223225152,0002,250
2012-11-28220223220223106,0002,230
2012-11-27217221217220211,0002,200
2012-11-26214217213217262,0002,170
2012-11-22210213207213177,0002,130
2012-11-21208210207209197,0002,090
2012-11-20208210206206183,0002,060
2012-11-19199207199207152,0002,070
2012-11-16197203197199178,0001,990
2012-11-15198207197202165,0002,020
2012-11-14192198192198192,0001,980
2012-11-13192195192194112,0001,940
2012-11-1219219419119278,0001,920
2012-11-09190193187193179,0001,930
2012-11-08190192188190339,0001,900
2012-11-0717718017718047,0001,800
2012-11-061781791781797,0001,790
2012-11-0517717917617919,0001,790
2012-11-0218018217818146,0001,810
2012-11-0117718017617831,0001,780
2012-10-3117618017617991,0001,790
2012-10-30176179174176182,0001,760
2012-10-2917717817517882,0001,780
2012-10-2617317517317478,0001,740
2012-10-2517217417117339,0001,730
2012-10-2417217217117221,0001,720
2012-10-2317517517317426,0001,740
2012-10-2217217517117524,0001,750
2012-10-1917117517117534,0001,750
2012-10-1817117417117255,0001,720
2012-10-1716817116717049,0001,700
2012-10-1616616816616755,0001,670
2012-10-1516716716516545,0001,650
2012-10-1216816916516567,0001,650
2012-10-1117017116616781,0001,670
2012-10-1017217416816864,0001,680
2012-10-0917317517117134,0001,710
2012-10-0517517717317352,0001,730
2012-10-0417517617217452,0001,740
2012-10-0317517617417438,0001,740
2012-10-0217917917617636,0001,760
2012-10-0118118117517841,0001,780
2012-09-2818318318118262,0001,820
2012-09-27187188179183154,0001,830
2012-09-2618518818318858,0001,880
2012-09-2518618918618947,0001,890
2012-09-2418518818418758,0001,870
2012-09-2118718718518540,0001,850
2012-09-2018818818518741,0001,870
2012-09-1918519018418961,0001,890
2012-09-1818719018418855,0001,880
2012-09-14180186179183142,0001,830
2012-09-1317617917617927,0001,790
2012-09-1217517717417552,0001,750
2012-09-1117917917317557,0001,750
2012-09-1017717817617849,0001,780
2012-09-0717617817517581,0001,750
2012-09-0617817817317580,0001,750
2012-09-0517818017817938,0001,790
2012-09-0417918117918132,0001,810
2012-09-0318318417917947,0001,790
2012-08-3118518518318354,0001,830
2012-08-3018818818518630,0001,860
2012-08-2918618918518950,0001,890
2012-08-28190192185186108,0001,860
2012-08-2719019119019141,0001,910
2012-08-24195196188189112,0001,890
2012-08-2319519619319419,0001,940
2012-08-2219419619319516,0001,950
2012-08-2119419519419426,0001,940
2012-08-20200200192194102,0001,940
2012-08-1719720019719937,0001,990
2012-08-16194196193196122,0001,960
2012-08-1519219418919440,0001,940
2012-08-14192193187192105,0001,920
2012-08-1318919218719217,0001,920
2012-08-1019019018718930,0001,890
2012-08-0918819018818826,0001,880
2012-08-0818718818718742,0001,870
2012-08-0719319318718761,0001,870
2012-08-0618719318719355,0001,930
2012-08-03196198186186118,0001,860
2012-08-0219619919619759,0001,970
2012-08-0120420420020418,0002,040
2012-07-3119720419020447,0002,040
2012-07-3019819819519731,0001,970
2012-07-2719520019420041,0002,000
2012-07-2619219318819337,0001,930
2012-07-2518818818618724,0001,870
2012-07-2418718818518522,0001,850
2012-07-2319019118618631,0001,860
2012-07-2019519519119119,0001,910
2012-07-1919619719419437,0001,940
2012-07-1820220419719718,0001,970
2012-07-1720420420120213,0002,020
2012-07-1320420720220424,0002,040
2012-07-1220520620320324,0002,030
2012-07-1120820820520518,0002,050
2012-07-1020521120520667,0002,060
2012-07-0920320720320552,0002,050
2012-07-06207210205207152,0002,070
2012-07-0520120420120325,0002,030
2012-07-0420220320020028,0002,000
2012-07-0319820219820219,0002,020
2012-07-0220720720020025,0002,000
2012-06-2919820319820257,0002,020
2012-06-2819520119520040,0002,000
2012-06-2719919919319447,0001,940
2012-06-2619819819619738,0001,970
2012-06-2519820219819843,0001,980
2012-06-2219419919419819,0001,980
2012-06-2119419719219732,0001,970
2012-06-2019019419019439,0001,940
2012-06-1918719118719034,0001,900
2012-06-1819119118819142,0001,910
2012-06-1519619718318380,0001,830
2012-06-1419119619119634,0001,960
2012-06-1319519719419453,0001,940
2012-06-1218819518519574,0001,950
2012-06-1119619619219331,0001,930
2012-06-08196197189192121,0001,920
2012-06-07185196183191123,0001,910
2012-06-0618118117818167,0001,810
2012-06-0517918217918122,0001,810
2012-06-0417817917617942,0001,790
2012-06-0118718718118129,0001,810
2012-05-3118618618318371,0001,830
2012-05-3019119118719163,0001,910
2012-05-2918118918118941,0001,890
2012-05-2818318318018354,0001,830
2012-05-2518418718418726,0001,870
2012-05-2418518618518624,0001,860
2012-05-2318618818518846,0001,880
2012-05-2218618818218665,0001,860
2012-05-2118318718118354,0001,830
2012-05-1818718718418655,0001,860
2012-05-1718318718318641,0001,860
2012-05-1618719118418544,0001,850
2012-05-1519019318718864,0001,880
2012-05-1419620319519540,0001,950
2012-05-1120320419819878,0001,980
2012-05-1020520620220419,0002,040
2012-05-0921021020520549,0002,050
2012-05-0820921420821428,0002,140
2012-05-0720921020920925,0002,090
2012-05-0221321521121533,0002,150
2012-05-0121721721121145,0002,110
2012-04-2722122321822074,0002,200
2012-04-2621822121622154,0002,210
2012-04-2521321621021648,0002,160
2012-04-2421121221121215,0002,120
2012-04-2321121421121443,0002,140
2012-04-2021021220821132,0002,110
2012-04-1921121520820854,0002,080
2012-04-1820821420821057,0002,100
2012-04-1720621020620853,0002,080
2012-04-1620921220620761,0002,070
2012-04-1321321421121160,0002,110
2012-04-1221021120821078,0002,100
2012-04-11210210206209130,0002,090
2012-04-1021521721221346,0002,130
2012-04-0922022021821833,0002,180
2012-04-0621922621922057,0002,200
2012-04-0521621921621936,0002,190
2012-04-0422222321821997,0002,190
2012-04-0322522522022051,0002,200
2012-04-0222722722522676,0002,260
2012-03-3022922922722987,0002,290
2012-03-2922322822322865,0002,280
2012-03-28226226222224129,0002,240
2012-03-27228231228231140,0002,310
2012-03-26229230226227151,0002,270
2012-03-23227231226230126,0002,300
2012-03-22231233227230139,0002,300
2012-03-21235236231232148,0002,320
2012-03-1923423723423454,0002,340
2012-03-1623823823523558,0002,350
2012-03-1523623823423888,0002,380
2012-03-14237238235235109,0002,350
2012-03-1323623923523559,0002,350
2012-03-1223824023623693,0002,360
2012-03-09239240236238178,0002,380
2012-03-08232238232236114,0002,360
2012-03-07234235232235101,0002,350
2012-03-0623823923623855,0002,380
2012-03-0524124323823866,0002,380
2012-03-02243243238241123,0002,410
2012-03-01245247234238236,0002,380
2012-02-29239250238247430,0002,470
2012-02-28227238225237231,0002,370
2012-02-27231234229231217,0002,310
2012-02-24235236231234198,0002,340
2012-02-23232240228235332,0002,350
2012-02-22232236228233353,0002,330
2012-02-21226232223232451,0002,320
2012-02-20216223216221251,0002,210
2012-02-17216217211214189,0002,140
2012-02-16213214211213164,0002,130
2012-02-15214214208209240,0002,090
2012-02-1420720820620639,0002,060
2012-02-1320620820520656,0002,060
2012-02-1021021120821074,0002,100
2012-02-09216217210212174,0002,120
2012-02-08206218205213380,0002,130
2012-02-07203206202204128,0002,040
2012-02-06205205197203224,0002,030
2012-02-03205209203205208,0002,050
2012-02-02206207204205286,0002,050
2012-02-01209209202203879,0002,030
2012-01-311922391922136,283,0002,130
2012-01-3019319519119157,0001,910
2012-01-2719419619219368,0001,930
2012-01-2619319619119483,0001,940
2012-01-2518719418619178,0001,910
2012-01-2418918918618756,0001,870
2012-01-2319119118918939,0001,890
2012-01-2018818918618670,0001,860
2012-01-1918518618518634,0001,860
2012-01-1818518618218345,0001,830
2012-01-1718218418218425,0001,840
2012-01-1618118418018412,0001,840
2012-01-1318018218018218,0001,820
2012-01-1218018118018021,0001,800
2012-01-1118018318018027,0001,800
2012-01-1018018118018032,0001,800
2012-01-061811811811819,0001,810
2012-01-0518118218018133,0001,810
2012-01-04179183179181117,0001,810

分割・併合履歴 ： [2017-09-27]1株→0.1株