1. HOME >
  2. 株価時系列 >
  3. 7914 >
  4. 2013年

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
2013-12-30289294287290147,0002,900
2013-12-27285288284288118,0002,880
2013-12-2627928427828395,0002,830
2013-12-25280280276278144,0002,780
2013-12-24287287278280163,0002,800
2013-12-20285286280282167,0002,820
2013-12-19288290284284147,0002,840
2013-12-18286288284288161,0002,880
2013-12-17289293286287146,0002,870
2013-12-16295296289289376,0002,890
2013-12-132862992862961,387,0002,960
2013-12-12285285277282178,0002,820
2013-12-11283286282285164,0002,850
2013-12-10284286278285429,0002,850
2013-12-09276279275278115,0002,780
2013-12-0627527527127474,0002,740
2013-12-05275276273275137,0002,750
2013-12-04277278275275130,0002,750
2013-12-03280280277278127,0002,780
2013-12-0228028027627895,0002,780
2013-11-29280280275279112,0002,790
2013-11-2827928127527990,0002,790
2013-11-27278281276279137,0002,790
2013-11-26276278275277123,0002,770
2013-11-25278278275278106,0002,780
2013-11-2227727727427577,0002,750
2013-11-2127427727427649,0002,760
2013-11-2027327427127358,0002,730
2013-11-1927427627127389,0002,730
2013-11-1827527727327580,0002,750
2013-11-15273275272273170,0002,730
2013-11-14271273270272243,0002,720
2013-11-1326926926526781,0002,670
2013-11-1226627326627284,0002,720
2013-11-1127127226526771,0002,670
2013-11-0826327026126995,0002,690
2013-11-0727027126626786,0002,670
2013-11-0626627126527090,0002,700
2013-11-05266268263264107,0002,640
2013-11-01273278260264155,0002,640
2013-10-3127727927327363,0002,730
2013-10-30277277273276152,0002,760
2013-10-29275277273274105,0002,740
2013-10-2827527627327661,0002,760
2013-10-2527727827427486,0002,740
2013-10-24275278273278116,0002,780
2013-10-23274282274276150,0002,760
2013-10-22272275271274216,0002,740
2013-10-2127227427127388,0002,730
2013-10-1827027327027156,0002,710
2013-10-17273273269270122,0002,700
2013-10-1627027126827043,0002,700
2013-10-15276277269271101,0002,710
2013-10-11266274266274144,0002,740
2013-10-10276277267269225,0002,690
2013-10-09262269261268100,0002,680
2013-10-08261265256263242,0002,630
2013-10-07263264260260144,0002,600
2013-10-04266266259263207,0002,630
2013-10-03271271265265149,0002,650
2013-10-02278279270270116,0002,700
2013-10-01280285278279134,0002,790
2013-09-3028828828228682,0002,860
2013-09-2729129128528949,0002,890
2013-09-2628429028229062,0002,900
2013-09-25292298289293130,0002,930
2013-09-24294295287291161,0002,910
2013-09-20280296279294252,0002,940
2013-09-1927527927427980,0002,790
2013-09-1827527727427547,0002,750
2013-09-1727927927527562,0002,750
2013-09-13270275270274223,0002,740
2013-09-1227727827527839,0002,780
2013-09-11274280273277115,0002,770
2013-09-10268273268273102,0002,730
2013-09-0927127226827068,0002,700
2013-09-0626326326026136,0002,610
2013-09-0526126326026232,0002,620
2013-09-0425926225526164,0002,610
2013-09-0325525925525958,0002,590
2013-09-0225425725225472,0002,540
2013-08-30257258252252100,0002,520
2013-08-2926226325625764,0002,570
2013-08-2826426526226342,0002,630
2013-08-2726826926426948,0002,690
2013-08-2626426826326837,0002,680
2013-08-2326626726126453,0002,640
2013-08-2226626726226354,0002,630
2013-08-2127127126626836,0002,680
2013-08-2027227427127130,0002,710
2013-08-1927227327127212,0002,720
2013-08-1627427527227438,0002,740
2013-08-1527527727427527,0002,750
2013-08-1427727827327831,0002,780
2013-08-1327227627227637,0002,760
2013-08-1227627727127136,0002,710
2013-08-09279282274279158,0002,790
2013-08-0827527526926949,0002,690
2013-08-0727827927427449,0002,740
2013-08-0627928027528058,0002,800
2013-08-0528028027627728,0002,770
2013-08-0227427927427951,0002,790
2013-08-0127227427027446,0002,740
2013-07-3127627626627274,0002,720
2013-07-3026527526527572,0002,750
2013-07-29281281265265110,0002,650
2013-07-2628528728228271,0002,820
2013-07-2528528828528554,0002,850
2013-07-2429029028328831,0002,880
2013-07-2328229028128891,0002,880
2013-07-22295296263282310,0002,820
2013-07-19297299288292160,0002,920
2013-07-1829929929629987,0002,990
2013-07-1730130129629988,0002,990
2013-07-1630330329629874,0002,980
2013-07-12301302297298139,0002,980
2013-07-11296298294295105,0002,950
2013-07-10299301292294235,0002,940
2013-07-09288313288296606,0002,960
2013-07-08295300286286180,0002,860
2013-07-0529029528829597,0002,950
2013-07-04279290276287115,0002,870
2013-07-03284285266276236,0002,760
2013-07-02294294281286149,0002,860
2013-07-01280288277285106,0002,850
2013-06-28266277266277152,0002,770
2013-06-27266266247264185,0002,640
2013-06-26276277256260101,0002,600
2013-06-25275277263269126,0002,690
2013-06-2428828827928072,0002,800
2013-06-21281284277280299,0002,800
2013-06-20298298289291591,0002,910
2013-06-192673042653001,104,0003,000
2013-06-18265270261263131,0002,630
2013-06-17256265255265105,0002,650
2013-06-14252261252256241,0002,560
2013-06-13267267252255135,0002,550
2013-06-12268268254264138,0002,640
2013-06-11275275265268117,0002,680
2013-06-10275276267270205,0002,700
2013-06-07265267251262360,0002,620
2013-06-06290291267273229,0002,730
2013-06-05297307290290198,0002,900
2013-06-04288298281297173,0002,970
2013-06-03299304288288216,0002,880
2013-05-31307311295299239,0002,990
2013-05-30322322300304335,0003,040
2013-05-29325325313315241,0003,150
2013-05-28307317305312266,0003,120
2013-05-27327327311311344,0003,110
2013-05-24347347319326404,0003,260
2013-05-23356356330332468,0003,320
2013-05-22358362352356240,0003,560
2013-05-21358360352358330,0003,580
2013-05-20351359348355159,0003,550
2013-05-17341357338353293,0003,530
2013-05-16330344325342417,0003,420
2013-05-15350350320327445,0003,270
2013-05-14353358340345593,0003,450
2013-05-13367370354358327,0003,580
2013-05-10374380363367518,0003,670
2013-05-09372383366366379,0003,660
2013-05-08373379366370290,0003,700
2013-05-07370378369374391,0003,740
2013-05-02362367361363291,0003,630
2013-05-01370372364365277,0003,650
2013-04-30368376368369342,0003,690
2013-04-26370376367368337,0003,680
2013-04-25378378360369479,0003,690
2013-04-24379380367375576,0003,750
2013-04-23375379370375476,0003,750
2013-04-22398398375379734,0003,790
2013-04-19371389364385918,0003,850
2013-04-18358375356363494,0003,630
2013-04-17369383363364615,0003,640
2013-04-163633853603701,023,0003,700
2013-04-15391399377383796,0003,830
2013-04-123914063753991,808,0003,990
2013-04-114194193653753,846,0003,750
2013-04-10340347335342420,0003,420
2013-04-093413603313401,427,0003,400
2013-04-082873582843461,961,0003,460
2013-04-05285287277280369,0002,800
2013-04-04270285261269242,0002,690
2013-04-0326527226527191,0002,710
2013-04-02261271254267145,0002,670
2013-04-01284285269269129,0002,690
2013-03-29282285279281156,0002,810
2013-03-28285286280285292,0002,850
2013-03-27277285272284426,0002,840
2013-03-26269274269272111,0002,720
2013-03-25280280270270225,0002,700
2013-03-22268292268276927,0002,760
2013-03-21262267262265138,0002,650
2013-03-19258264257261120,0002,610
2013-03-18257257254255138,0002,550
2013-03-15254259253255230,0002,550
2013-03-14255256252253137,0002,530
2013-03-13255257254254116,0002,540
2013-03-12263263255255172,0002,550
2013-03-11260264260262157,0002,620
2013-03-08261261256258267,0002,580
2013-03-07257261254254199,0002,540
2013-03-0625425625425581,0002,550
2013-03-05253257253254109,0002,540
2013-03-04253259251251227,0002,510
2013-03-01253258248249244,0002,490
2013-02-28246252242252211,0002,520
2013-02-2724524524124252,0002,420
2013-02-2624224424024488,0002,440
2013-02-2524324424224269,0002,420
2013-02-2224324323623981,0002,390
2013-02-2124724724324456,0002,440
2013-02-2024424724224682,0002,460
2013-02-1923924423924394,0002,430
2013-02-18235240234238114,0002,380
2013-02-15235239231232110,0002,320
2013-02-1423523923323878,0002,380
2013-02-13240240234235145,0002,350
2013-02-12241245238240125,0002,400
2013-02-08236241236239127,0002,390
2013-02-07236239231234275,0002,340
2013-02-06242247238239198,0002,390
2013-02-05248250235239301,0002,390
2013-02-04252254250252113,0002,520
2013-02-01253255251252113,0002,520
2013-01-31251255250253133,0002,530
2013-01-30248254245251169,0002,510
2013-01-2924525024524897,0002,480
2013-01-28250250246248146,0002,480
2013-01-25248250245247142,0002,470
2013-01-24241244237244212,0002,440
2013-01-23249251242243225,0002,430
2013-01-22258258251252170,0002,520
2013-01-21260260255258136,0002,580
2013-01-18262264257259226,0002,590
2013-01-17268269256259886,0002,590
2013-01-16255255250252160,0002,520
2013-01-15253257253253245,0002,530
2013-01-11253253246250199,0002,500
2013-01-10255259250252448,0002,520
2013-01-09252254250254479,0002,540
2013-01-08240263238250628,0002,500
2013-01-07230243230240319,0002,400
2013-01-0422422922222993,0002,290

分割・併合履歴 ： [2017-09-27]1株→0.1株