7914 共同印刷(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	289	294	287	290	147,000	2,900
2013-12-27	285	288	284	288	118,000	2,880
2013-12-26	279	284	278	283	95,000	2,830
2013-12-25	280	280	276	278	144,000	2,780
2013-12-24	287	287	278	280	163,000	2,800
2013-12-20	285	286	280	282	167,000	2,820
2013-12-19	288	290	284	284	147,000	2,840
2013-12-18	286	288	284	288	161,000	2,880
2013-12-17	289	293	286	287	146,000	2,870
2013-12-16	295	296	289	289	376,000	2,890
2013-12-13	286	299	286	296	1,387,000	2,960
2013-12-12	285	285	277	282	178,000	2,820
2013-12-11	283	286	282	285	164,000	2,850
2013-12-10	284	286	278	285	429,000	2,850
2013-12-09	276	279	275	278	115,000	2,780
2013-12-06	275	275	271	274	74,000	2,740
2013-12-05	275	276	273	275	137,000	2,750
2013-12-04	277	278	275	275	130,000	2,750
2013-12-03	280	280	277	278	127,000	2,780
2013-12-02	280	280	276	278	95,000	2,780
2013-11-29	280	280	275	279	112,000	2,790
2013-11-28	279	281	275	279	90,000	2,790
2013-11-27	278	281	276	279	137,000	2,790
2013-11-26	276	278	275	277	123,000	2,770
2013-11-25	278	278	275	278	106,000	2,780
2013-11-22	277	277	274	275	77,000	2,750
2013-11-21	274	277	274	276	49,000	2,760
2013-11-20	273	274	271	273	58,000	2,730
2013-11-19	274	276	271	273	89,000	2,730
2013-11-18	275	277	273	275	80,000	2,750
2013-11-15	273	275	272	273	170,000	2,730
2013-11-14	271	273	270	272	243,000	2,720
2013-11-13	269	269	265	267	81,000	2,670
2013-11-12	266	273	266	272	84,000	2,720
2013-11-11	271	272	265	267	71,000	2,670
2013-11-08	263	270	261	269	95,000	2,690
2013-11-07	270	271	266	267	86,000	2,670
2013-11-06	266	271	265	270	90,000	2,700
2013-11-05	266	268	263	264	107,000	2,640
2013-11-01	273	278	260	264	155,000	2,640
2013-10-31	277	279	273	273	63,000	2,730
2013-10-30	277	277	273	276	152,000	2,760
2013-10-29	275	277	273	274	105,000	2,740
2013-10-28	275	276	273	276	61,000	2,760
2013-10-25	277	278	274	274	86,000	2,740
2013-10-24	275	278	273	278	116,000	2,780
2013-10-23	274	282	274	276	150,000	2,760
2013-10-22	272	275	271	274	216,000	2,740
2013-10-21	272	274	271	273	88,000	2,730
2013-10-18	270	273	270	271	56,000	2,710
2013-10-17	273	273	269	270	122,000	2,700
2013-10-16	270	271	268	270	43,000	2,700
2013-10-15	276	277	269	271	101,000	2,710
2013-10-11	266	274	266	274	144,000	2,740
2013-10-10	276	277	267	269	225,000	2,690
2013-10-09	262	269	261	268	100,000	2,680
2013-10-08	261	265	256	263	242,000	2,630
2013-10-07	263	264	260	260	144,000	2,600
2013-10-04	266	266	259	263	207,000	2,630
2013-10-03	271	271	265	265	149,000	2,650
2013-10-02	278	279	270	270	116,000	2,700
2013-10-01	280	285	278	279	134,000	2,790
2013-09-30	288	288	282	286	82,000	2,860
2013-09-27	291	291	285	289	49,000	2,890
2013-09-26	284	290	282	290	62,000	2,900
2013-09-25	292	298	289	293	130,000	2,930
2013-09-24	294	295	287	291	161,000	2,910
2013-09-20	280	296	279	294	252,000	2,940
2013-09-19	275	279	274	279	80,000	2,790
2013-09-18	275	277	274	275	47,000	2,750
2013-09-17	279	279	275	275	62,000	2,750
2013-09-13	270	275	270	274	223,000	2,740
2013-09-12	277	278	275	278	39,000	2,780
2013-09-11	274	280	273	277	115,000	2,770
2013-09-10	268	273	268	273	102,000	2,730
2013-09-09	271	272	268	270	68,000	2,700
2013-09-06	263	263	260	261	36,000	2,610
2013-09-05	261	263	260	262	32,000	2,620
2013-09-04	259	262	255	261	64,000	2,610
2013-09-03	255	259	255	259	58,000	2,590
2013-09-02	254	257	252	254	72,000	2,540
2013-08-30	257	258	252	252	100,000	2,520
2013-08-29	262	263	256	257	64,000	2,570
2013-08-28	264	265	262	263	42,000	2,630
2013-08-27	268	269	264	269	48,000	2,690
2013-08-26	264	268	263	268	37,000	2,680
2013-08-23	266	267	261	264	53,000	2,640
2013-08-22	266	267	262	263	54,000	2,630
2013-08-21	271	271	266	268	36,000	2,680
2013-08-20	272	274	271	271	30,000	2,710
2013-08-19	272	273	271	272	12,000	2,720
2013-08-16	274	275	272	274	38,000	2,740
2013-08-15	275	277	274	275	27,000	2,750
2013-08-14	277	278	273	278	31,000	2,780
2013-08-13	272	276	272	276	37,000	2,760
2013-08-12	276	277	271	271	36,000	2,710
2013-08-09	279	282	274	279	158,000	2,790
2013-08-08	275	275	269	269	49,000	2,690
2013-08-07	278	279	274	274	49,000	2,740
2013-08-06	279	280	275	280	58,000	2,800
2013-08-05	280	280	276	277	28,000	2,770
2013-08-02	274	279	274	279	51,000	2,790
2013-08-01	272	274	270	274	46,000	2,740
2013-07-31	276	276	266	272	74,000	2,720
2013-07-30	265	275	265	275	72,000	2,750
2013-07-29	281	281	265	265	110,000	2,650
2013-07-26	285	287	282	282	71,000	2,820
2013-07-25	285	288	285	285	54,000	2,850
2013-07-24	290	290	283	288	31,000	2,880
2013-07-23	282	290	281	288	91,000	2,880
2013-07-22	295	296	263	282	310,000	2,820
2013-07-19	297	299	288	292	160,000	2,920
2013-07-18	299	299	296	299	87,000	2,990
2013-07-17	301	301	296	299	88,000	2,990
2013-07-16	303	303	296	298	74,000	2,980
2013-07-12	301	302	297	298	139,000	2,980
2013-07-11	296	298	294	295	105,000	2,950
2013-07-10	299	301	292	294	235,000	2,940
2013-07-09	288	313	288	296	606,000	2,960
2013-07-08	295	300	286	286	180,000	2,860
2013-07-05	290	295	288	295	97,000	2,950
2013-07-04	279	290	276	287	115,000	2,870
2013-07-03	284	285	266	276	236,000	2,760
2013-07-02	294	294	281	286	149,000	2,860
2013-07-01	280	288	277	285	106,000	2,850
2013-06-28	266	277	266	277	152,000	2,770
2013-06-27	266	266	247	264	185,000	2,640
2013-06-26	276	277	256	260	101,000	2,600
2013-06-25	275	277	263	269	126,000	2,690
2013-06-24	288	288	279	280	72,000	2,800
2013-06-21	281	284	277	280	299,000	2,800
2013-06-20	298	298	289	291	591,000	2,910
2013-06-19	267	304	265	300	1,104,000	3,000
2013-06-18	265	270	261	263	131,000	2,630
2013-06-17	256	265	255	265	105,000	2,650
2013-06-14	252	261	252	256	241,000	2,560
2013-06-13	267	267	252	255	135,000	2,550
2013-06-12	268	268	254	264	138,000	2,640
2013-06-11	275	275	265	268	117,000	2,680
2013-06-10	275	276	267	270	205,000	2,700
2013-06-07	265	267	251	262	360,000	2,620
2013-06-06	290	291	267	273	229,000	2,730
2013-06-05	297	307	290	290	198,000	2,900
2013-06-04	288	298	281	297	173,000	2,970
2013-06-03	299	304	288	288	216,000	2,880
2013-05-31	307	311	295	299	239,000	2,990
2013-05-30	322	322	300	304	335,000	3,040
2013-05-29	325	325	313	315	241,000	3,150
2013-05-28	307	317	305	312	266,000	3,120
2013-05-27	327	327	311	311	344,000	3,110
2013-05-24	347	347	319	326	404,000	3,260
2013-05-23	356	356	330	332	468,000	3,320
2013-05-22	358	362	352	356	240,000	3,560
2013-05-21	358	360	352	358	330,000	3,580
2013-05-20	351	359	348	355	159,000	3,550
2013-05-17	341	357	338	353	293,000	3,530
2013-05-16	330	344	325	342	417,000	3,420
2013-05-15	350	350	320	327	445,000	3,270
2013-05-14	353	358	340	345	593,000	3,450
2013-05-13	367	370	354	358	327,000	3,580
2013-05-10	374	380	363	367	518,000	3,670
2013-05-09	372	383	366	366	379,000	3,660
2013-05-08	373	379	366	370	290,000	3,700
2013-05-07	370	378	369	374	391,000	3,740
2013-05-02	362	367	361	363	291,000	3,630
2013-05-01	370	372	364	365	277,000	3,650
2013-04-30	368	376	368	369	342,000	3,690
2013-04-26	370	376	367	368	337,000	3,680
2013-04-25	378	378	360	369	479,000	3,690
2013-04-24	379	380	367	375	576,000	3,750
2013-04-23	375	379	370	375	476,000	3,750
2013-04-22	398	398	375	379	734,000	3,790
2013-04-19	371	389	364	385	918,000	3,850
2013-04-18	358	375	356	363	494,000	3,630
2013-04-17	369	383	363	364	615,000	3,640
2013-04-16	363	385	360	370	1,023,000	3,700
2013-04-15	391	399	377	383	796,000	3,830
2013-04-12	391	406	375	399	1,808,000	3,990
2013-04-11	419	419	365	375	3,846,000	3,750
2013-04-10	340	347	335	342	420,000	3,420
2013-04-09	341	360	331	340	1,427,000	3,400
2013-04-08	287	358	284	346	1,961,000	3,460
2013-04-05	285	287	277	280	369,000	2,800
2013-04-04	270	285	261	269	242,000	2,690
2013-04-03	265	272	265	271	91,000	2,710
2013-04-02	261	271	254	267	145,000	2,670
2013-04-01	284	285	269	269	129,000	2,690
2013-03-29	282	285	279	281	156,000	2,810
2013-03-28	285	286	280	285	292,000	2,850
2013-03-27	277	285	272	284	426,000	2,840
2013-03-26	269	274	269	272	111,000	2,720
2013-03-25	280	280	270	270	225,000	2,700
2013-03-22	268	292	268	276	927,000	2,760
2013-03-21	262	267	262	265	138,000	2,650
2013-03-19	258	264	257	261	120,000	2,610
2013-03-18	257	257	254	255	138,000	2,550
2013-03-15	254	259	253	255	230,000	2,550
2013-03-14	255	256	252	253	137,000	2,530
2013-03-13	255	257	254	254	116,000	2,540
2013-03-12	263	263	255	255	172,000	2,550
2013-03-11	260	264	260	262	157,000	2,620
2013-03-08	261	261	256	258	267,000	2,580
2013-03-07	257	261	254	254	199,000	2,540
2013-03-06	254	256	254	255	81,000	2,550
2013-03-05	253	257	253	254	109,000	2,540
2013-03-04	253	259	251	251	227,000	2,510
2013-03-01	253	258	248	249	244,000	2,490
2013-02-28	246	252	242	252	211,000	2,520
2013-02-27	245	245	241	242	52,000	2,420
2013-02-26	242	244	240	244	88,000	2,440
2013-02-25	243	244	242	242	69,000	2,420
2013-02-22	243	243	236	239	81,000	2,390
2013-02-21	247	247	243	244	56,000	2,440
2013-02-20	244	247	242	246	82,000	2,460
2013-02-19	239	244	239	243	94,000	2,430
2013-02-18	235	240	234	238	114,000	2,380
2013-02-15	235	239	231	232	110,000	2,320
2013-02-14	235	239	233	238	78,000	2,380
2013-02-13	240	240	234	235	145,000	2,350
2013-02-12	241	245	238	240	125,000	2,400
2013-02-08	236	241	236	239	127,000	2,390
2013-02-07	236	239	231	234	275,000	2,340
2013-02-06	242	247	238	239	198,000	2,390
2013-02-05	248	250	235	239	301,000	2,390
2013-02-04	252	254	250	252	113,000	2,520
2013-02-01	253	255	251	252	113,000	2,520
2013-01-31	251	255	250	253	133,000	2,530
2013-01-30	248	254	245	251	169,000	2,510
2013-01-29	245	250	245	248	97,000	2,480
2013-01-28	250	250	246	248	146,000	2,480
2013-01-25	248	250	245	247	142,000	2,470
2013-01-24	241	244	237	244	212,000	2,440
2013-01-23	249	251	242	243	225,000	2,430
2013-01-22	258	258	251	252	170,000	2,520
2013-01-21	260	260	255	258	136,000	2,580
2013-01-18	262	264	257	259	226,000	2,590
2013-01-17	268	269	256	259	886,000	2,590
2013-01-16	255	255	250	252	160,000	2,520
2013-01-15	253	257	253	253	245,000	2,530
2013-01-11	253	253	246	250	199,000	2,500
2013-01-10	255	259	250	252	448,000	2,520
2013-01-09	252	254	250	254	479,000	2,540
2013-01-08	240	263	238	250	628,000	2,500
2013-01-07	230	243	230	240	319,000	2,400
2013-01-04	224	229	222	229	93,000	2,290

分割・併合履歴： [2017-09-27]1株→0.1株