7914 共同印刷(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 379 | 383 | 379 | 383 | 74,000 | 3,830 |
| 2014-12-29 | 382 | 383 | 378 | 382 | 44,000 | 3,820 |
| 2014-12-26 | 378 | 383 | 378 | 382 | 46,000 | 3,820 |
| 2014-12-25 | 378 | 378 | 372 | 378 | 187,000 | 3,780 |
| 2014-12-24 | 385 | 385 | 378 | 381 | 73,000 | 3,810 |
| 2014-12-22 | 379 | 384 | 379 | 382 | 73,000 | 3,820 |
| 2014-12-19 | 383 | 385 | 378 | 385 | 105,000 | 3,850 |
| 2014-12-18 | 384 | 384 | 378 | 379 | 111,000 | 3,790 |
| 2014-12-17 | 379 | 381 | 378 | 378 | 135,000 | 3,780 |
| 2014-12-16 | 380 | 382 | 378 | 379 | 191,000 | 3,790 |
| 2014-12-15 | 382 | 389 | 382 | 383 | 123,000 | 3,830 |
| 2014-12-12 | 388 | 388 | 381 | 381 | 166,000 | 3,810 |
| 2014-12-11 | 380 | 382 | 377 | 380 | 129,000 | 3,800 |
| 2014-12-10 | 389 | 389 | 382 | 382 | 164,000 | 3,820 |
| 2014-12-09 | 388 | 393 | 387 | 388 | 278,000 | 3,880 |
| 2014-12-08 | 386 | 389 | 385 | 389 | 87,000 | 3,890 |
| 2014-12-05 | 388 | 388 | 384 | 386 | 101,000 | 3,860 |
| 2014-12-04 | 384 | 388 | 383 | 386 | 185,000 | 3,860 |
| 2014-12-03 | 382 | 385 | 381 | 384 | 129,000 | 3,840 |
| 2014-12-02 | 382 | 384 | 378 | 382 | 144,000 | 3,820 |
| 2014-12-01 | 385 | 390 | 378 | 381 | 212,000 | 3,810 |
| 2014-11-28 | 372 | 383 | 368 | 383 | 723,000 | 3,830 |
| 2014-11-27 | 370 | 371 | 363 | 364 | 339,000 | 3,640 |
| 2014-11-26 | 377 | 382 | 377 | 380 | 62,000 | 3,800 |
| 2014-11-25 | 378 | 380 | 375 | 380 | 56,000 | 3,800 |
| 2014-11-21 | 378 | 380 | 376 | 378 | 55,000 | 3,780 |
| 2014-11-20 | 381 | 381 | 375 | 378 | 94,000 | 3,780 |
| 2014-11-19 | 379 | 382 | 376 | 377 | 103,000 | 3,770 |
| 2014-11-18 | 375 | 380 | 374 | 379 | 74,000 | 3,790 |
| 2014-11-17 | 380 | 380 | 370 | 375 | 108,000 | 3,750 |
| 2014-11-14 | 386 | 386 | 381 | 383 | 143,000 | 3,830 |
| 2014-11-13 | 384 | 384 | 380 | 383 | 70,000 | 3,830 |
| 2014-11-12 | 384 | 389 | 383 | 384 | 100,000 | 3,840 |
| 2014-11-11 | 385 | 388 | 382 | 387 | 90,000 | 3,870 |
| 2014-11-10 | 386 | 386 | 379 | 385 | 115,000 | 3,850 |
| 2014-11-07 | 382 | 387 | 382 | 386 | 152,000 | 3,860 |
| 2014-11-06 | 390 | 390 | 379 | 382 | 120,000 | 3,820 |
| 2014-11-05 | 388 | 391 | 380 | 387 | 210,000 | 3,870 |
| 2014-11-04 | 390 | 395 | 385 | 388 | 220,000 | 3,880 |
| 2014-10-31 | 385 | 389 | 383 | 388 | 277,000 | 3,880 |
| 2014-10-30 | 382 | 382 | 375 | 377 | 155,000 | 3,770 |
| 2014-10-29 | 377 | 384 | 376 | 379 | 132,000 | 3,790 |
| 2014-10-28 | 378 | 379 | 375 | 377 | 81,000 | 3,770 |
| 2014-10-27 | 376 | 384 | 376 | 383 | 104,000 | 3,830 |
| 2014-10-24 | 377 | 379 | 373 | 377 | 113,000 | 3,770 |
| 2014-10-23 | 374 | 375 | 370 | 374 | 135,000 | 3,740 |
| 2014-10-22 | 365 | 374 | 365 | 373 | 126,000 | 3,730 |
| 2014-10-21 | 372 | 373 | 357 | 362 | 189,000 | 3,620 |
| 2014-10-20 | 356 | 368 | 356 | 368 | 254,000 | 3,680 |
| 2014-10-17 | 352 | 355 | 347 | 351 | 339,000 | 3,510 |
| 2014-10-16 | 355 | 361 | 347 | 355 | 363,000 | 3,550 |
| 2014-10-15 | 378 | 380 | 361 | 362 | 320,000 | 3,620 |
| 2014-10-14 | 365 | 377 | 365 | 375 | 229,000 | 3,750 |
| 2014-10-10 | 374 | 378 | 368 | 375 | 235,000 | 3,750 |
| 2014-10-09 | 399 | 399 | 383 | 384 | 249,000 | 3,840 |
| 2014-10-08 | 396 | 404 | 387 | 402 | 235,000 | 4,020 |
| 2014-10-07 | 400 | 406 | 396 | 401 | 685,000 | 4,010 |
| 2014-10-06 | 386 | 393 | 386 | 391 | 86,000 | 3,910 |
| 2014-10-03 | 380 | 389 | 380 | 386 | 86,000 | 3,860 |
| 2014-10-02 | 397 | 397 | 380 | 382 | 220,000 | 3,820 |
| 2014-10-01 | 394 | 402 | 394 | 397 | 299,000 | 3,970 |
| 2014-09-30 | 398 | 400 | 392 | 392 | 274,000 | 3,920 |
| 2014-09-29 | 391 | 397 | 391 | 397 | 175,000 | 3,970 |
| 2014-09-26 | 380 | 391 | 380 | 389 | 104,000 | 3,890 |
| 2014-09-25 | 388 | 392 | 384 | 392 | 148,000 | 3,920 |
| 2014-09-24 | 384 | 387 | 384 | 386 | 64,000 | 3,860 |
| 2014-09-22 | 389 | 389 | 379 | 389 | 277,000 | 3,890 |
| 2014-09-19 | 383 | 388 | 383 | 388 | 155,000 | 3,880 |
| 2014-09-18 | 382 | 387 | 382 | 386 | 162,000 | 3,860 |
| 2014-09-17 | 385 | 386 | 382 | 384 | 121,000 | 3,840 |
| 2014-09-16 | 383 | 395 | 379 | 386 | 194,000 | 3,860 |
| 2014-09-12 | 384 | 384 | 379 | 382 | 291,000 | 3,820 |
| 2014-09-11 | 393 | 393 | 381 | 384 | 243,000 | 3,840 |
| 2014-09-10 | 384 | 388 | 381 | 386 | 202,000 | 3,860 |
| 2014-09-09 | 385 | 386 | 379 | 383 | 187,000 | 3,830 |
| 2014-09-08 | 376 | 386 | 376 | 385 | 120,000 | 3,850 |
| 2014-09-05 | 389 | 389 | 361 | 375 | 318,000 | 3,750 |
| 2014-09-04 | 394 | 397 | 384 | 386 | 212,000 | 3,860 |
| 2014-09-03 | 395 | 396 | 390 | 394 | 287,000 | 3,940 |
| 2014-09-02 | 387 | 392 | 386 | 388 | 84,000 | 3,880 |
| 2014-09-01 | 384 | 388 | 381 | 387 | 89,000 | 3,870 |
| 2014-08-29 | 379 | 386 | 377 | 384 | 86,000 | 3,840 |
| 2014-08-28 | 380 | 383 | 375 | 381 | 199,000 | 3,810 |
| 2014-08-27 | 394 | 394 | 385 | 388 | 234,000 | 3,880 |
| 2014-08-26 | 383 | 391 | 379 | 390 | 193,000 | 3,900 |
| 2014-08-25 | 389 | 389 | 382 | 383 | 124,000 | 3,830 |
| 2014-08-22 | 393 | 393 | 389 | 389 | 94,000 | 3,890 |
| 2014-08-21 | 392 | 396 | 390 | 393 | 204,000 | 3,930 |
| 2014-08-20 | 388 | 391 | 386 | 388 | 152,000 | 3,880 |
| 2014-08-19 | 381 | 389 | 376 | 385 | 215,000 | 3,850 |
| 2014-08-18 | 382 | 386 | 374 | 375 | 284,000 | 3,750 |
| 2014-08-15 | 390 | 390 | 378 | 389 | 263,000 | 3,890 |
| 2014-08-14 | 396 | 398 | 382 | 390 | 310,000 | 3,900 |
| 2014-08-13 | 378 | 395 | 377 | 394 | 407,000 | 3,940 |
| 2014-08-12 | 370 | 380 | 370 | 380 | 207,000 | 3,800 |
| 2014-08-11 | 365 | 372 | 361 | 372 | 135,000 | 3,720 |
| 2014-08-08 | 362 | 362 | 347 | 349 | 194,000 | 3,490 |
| 2014-08-07 | 361 | 364 | 361 | 363 | 98,000 | 3,630 |
| 2014-08-06 | 367 | 368 | 365 | 366 | 123,000 | 3,660 |
| 2014-08-05 | 378 | 379 | 371 | 371 | 142,000 | 3,710 |
| 2014-08-04 | 372 | 382 | 372 | 379 | 207,000 | 3,790 |
| 2014-08-01 | 370 | 380 | 370 | 380 | 249,000 | 3,800 |
| 2014-07-31 | 376 | 382 | 372 | 382 | 302,000 | 3,820 |
| 2014-07-30 | 374 | 377 | 372 | 377 | 274,000 | 3,770 |
| 2014-07-29 | 363 | 369 | 361 | 368 | 238,000 | 3,680 |
| 2014-07-28 | 355 | 366 | 353 | 362 | 471,000 | 3,620 |
| 2014-07-25 | 347 | 350 | 344 | 349 | 103,000 | 3,490 |
| 2014-07-24 | 348 | 350 | 344 | 347 | 78,000 | 3,470 |
| 2014-07-23 | 351 | 353 | 347 | 350 | 107,000 | 3,500 |
| 2014-07-22 | 338 | 350 | 338 | 350 | 99,000 | 3,500 |
| 2014-07-18 | 342 | 344 | 340 | 343 | 93,000 | 3,430 |
| 2014-07-17 | 349 | 353 | 345 | 347 | 146,000 | 3,470 |
| 2014-07-16 | 343 | 350 | 343 | 349 | 125,000 | 3,490 |
| 2014-07-15 | 341 | 350 | 341 | 344 | 92,000 | 3,440 |
| 2014-07-14 | 343 | 348 | 340 | 346 | 64,000 | 3,460 |
| 2014-07-11 | 344 | 344 | 340 | 343 | 129,000 | 3,430 |
| 2014-07-10 | 356 | 357 | 347 | 347 | 308,000 | 3,470 |
| 2014-07-09 | 353 | 354 | 349 | 351 | 175,000 | 3,510 |
| 2014-07-08 | 349 | 353 | 344 | 353 | 307,000 | 3,530 |
| 2014-07-07 | 344 | 349 | 342 | 348 | 395,000 | 3,480 |
| 2014-07-04 | 334 | 336 | 331 | 335 | 113,000 | 3,350 |
| 2014-07-03 | 335 | 339 | 330 | 331 | 219,000 | 3,310 |
| 2014-07-02 | 339 | 346 | 335 | 336 | 265,000 | 3,360 |
| 2014-07-01 | 342 | 343 | 330 | 337 | 281,000 | 3,370 |
| 2014-06-30 | 329 | 343 | 329 | 341 | 218,000 | 3,410 |
| 2014-06-27 | 338 | 339 | 331 | 331 | 378,000 | 3,310 |
| 2014-06-26 | 335 | 338 | 330 | 335 | 461,000 | 3,350 |
| 2014-06-25 | 320 | 343 | 320 | 338 | 1,262,000 | 3,380 |
| 2014-06-24 | 311 | 318 | 310 | 318 | 501,000 | 3,180 |
| 2014-06-23 | 304 | 306 | 303 | 304 | 144,000 | 3,040 |
| 2014-06-20 | 302 | 302 | 296 | 300 | 119,000 | 3,000 |
| 2014-06-19 | 304 | 305 | 297 | 297 | 134,000 | 2,970 |
| 2014-06-18 | 298 | 302 | 296 | 301 | 58,000 | 3,010 |
| 2014-06-17 | 299 | 300 | 296 | 298 | 60,000 | 2,980 |
| 2014-06-16 | 299 | 301 | 297 | 298 | 64,000 | 2,980 |
| 2014-06-13 | 300 | 300 | 293 | 298 | 178,000 | 2,980 |
| 2014-06-12 | 293 | 297 | 293 | 296 | 32,000 | 2,960 |
| 2014-06-11 | 296 | 298 | 295 | 296 | 45,000 | 2,960 |
| 2014-06-10 | 298 | 298 | 294 | 294 | 72,000 | 2,940 |
| 2014-06-09 | 293 | 298 | 291 | 297 | 56,000 | 2,970 |
| 2014-06-06 | 291 | 293 | 290 | 293 | 48,000 | 2,930 |
| 2014-06-05 | 293 | 293 | 289 | 291 | 42,000 | 2,910 |
| 2014-06-04 | 292 | 293 | 290 | 293 | 40,000 | 2,930 |
| 2014-06-03 | 294 | 294 | 290 | 292 | 66,000 | 2,920 |
| 2014-06-02 | 292 | 294 | 291 | 293 | 44,000 | 2,930 |
| 2014-05-30 | 291 | 293 | 285 | 288 | 77,000 | 2,880 |
| 2014-05-29 | 288 | 290 | 287 | 290 | 20,000 | 2,900 |
| 2014-05-28 | 292 | 294 | 288 | 288 | 48,000 | 2,880 |
| 2014-05-27 | 292 | 292 | 288 | 291 | 47,000 | 2,910 |
| 2014-05-26 | 290 | 291 | 286 | 290 | 61,000 | 2,900 |
| 2014-05-23 | 281 | 285 | 281 | 284 | 52,000 | 2,840 |
| 2014-05-22 | 273 | 279 | 272 | 279 | 23,000 | 2,790 |
| 2014-05-21 | 274 | 275 | 267 | 273 | 62,000 | 2,730 |
| 2014-05-20 | 281 | 282 | 275 | 278 | 80,000 | 2,780 |
| 2014-05-19 | 281 | 289 | 281 | 281 | 55,000 | 2,810 |
| 2014-05-16 | 287 | 287 | 282 | 284 | 71,000 | 2,840 |
| 2014-05-15 | 292 | 297 | 286 | 287 | 85,000 | 2,870 |
| 2014-05-14 | 305 | 305 | 285 | 291 | 407,000 | 2,910 |
| 2014-05-13 | 273 | 274 | 272 | 273 | 31,000 | 2,730 |
| 2014-05-12 | 273 | 273 | 270 | 270 | 42,000 | 2,700 |
| 2014-05-09 | 269 | 272 | 269 | 271 | 19,000 | 2,710 |
| 2014-05-08 | 269 | 272 | 268 | 269 | 40,000 | 2,690 |
| 2014-05-07 | 278 | 278 | 267 | 268 | 88,000 | 2,680 |
| 2014-05-02 | 278 | 279 | 277 | 279 | 51,000 | 2,790 |
| 2014-05-01 | 276 | 280 | 274 | 278 | 43,000 | 2,780 |
| 2014-04-30 | 279 | 279 | 274 | 275 | 47,000 | 2,750 |
| 2014-04-28 | 280 | 281 | 274 | 275 | 37,000 | 2,750 |
| 2014-04-25 | 275 | 281 | 275 | 280 | 38,000 | 2,800 |
| 2014-04-24 | 274 | 275 | 273 | 274 | 15,000 | 2,740 |
| 2014-04-23 | 273 | 276 | 271 | 275 | 37,000 | 2,750 |
| 2014-04-22 | 275 | 276 | 274 | 274 | 21,000 | 2,740 |
| 2014-04-21 | 276 | 278 | 274 | 275 | 34,000 | 2,750 |
| 2014-04-18 | 274 | 274 | 272 | 274 | 17,000 | 2,740 |
| 2014-04-17 | 272 | 276 | 271 | 272 | 32,000 | 2,720 |
| 2014-04-16 | 270 | 272 | 270 | 272 | 21,000 | 2,720 |
| 2014-04-15 | 272 | 276 | 267 | 267 | 56,000 | 2,670 |
| 2014-04-14 | 266 | 270 | 266 | 269 | 27,000 | 2,690 |
| 2014-04-11 | 266 | 270 | 266 | 269 | 70,000 | 2,690 |
| 2014-04-10 | 282 | 282 | 269 | 272 | 60,000 | 2,720 |
| 2014-04-09 | 275 | 277 | 268 | 274 | 107,000 | 2,740 |
| 2014-04-08 | 286 | 286 | 278 | 279 | 62,000 | 2,790 |
| 2014-04-07 | 284 | 290 | 284 | 288 | 27,000 | 2,880 |
| 2014-04-04 | 292 | 293 | 290 | 291 | 62,000 | 2,910 |
| 2014-04-03 | 293 | 297 | 291 | 295 | 151,000 | 2,950 |
| 2014-04-02 | 295 | 295 | 292 | 292 | 99,000 | 2,920 |
| 2014-04-01 | 293 | 294 | 288 | 292 | 100,000 | 2,920 |
| 2014-03-31 | 294 | 294 | 286 | 292 | 118,000 | 2,920 |
| 2014-03-28 | 282 | 290 | 277 | 287 | 154,000 | 2,870 |
| 2014-03-27 | 279 | 282 | 270 | 281 | 177,000 | 2,810 |
| 2014-03-26 | 275 | 280 | 275 | 278 | 100,000 | 2,780 |
| 2014-03-25 | 274 | 279 | 269 | 272 | 207,000 | 2,720 |
| 2014-03-24 | 263 | 272 | 263 | 271 | 260,000 | 2,710 |
| 2014-03-20 | 277 | 277 | 259 | 259 | 191,000 | 2,590 |
| 2014-03-19 | 277 | 281 | 277 | 280 | 89,000 | 2,800 |
| 2014-03-18 | 276 | 283 | 276 | 281 | 61,000 | 2,810 |
| 2014-03-17 | 278 | 280 | 272 | 273 | 69,000 | 2,730 |
| 2014-03-14 | 285 | 287 | 275 | 275 | 238,000 | 2,750 |
| 2014-03-13 | 290 | 290 | 285 | 289 | 59,000 | 2,890 |
| 2014-03-12 | 290 | 293 | 290 | 291 | 71,000 | 2,910 |
| 2014-03-11 | 292 | 294 | 290 | 294 | 42,000 | 2,940 |
| 2014-03-10 | 295 | 295 | 292 | 292 | 34,000 | 2,920 |
| 2014-03-07 | 295 | 295 | 290 | 294 | 59,000 | 2,940 |
| 2014-03-06 | 288 | 294 | 284 | 293 | 82,000 | 2,930 |
| 2014-03-05 | 289 | 292 | 288 | 288 | 46,000 | 2,880 |
| 2014-03-04 | 277 | 290 | 277 | 288 | 111,000 | 2,880 |
| 2014-03-03 | 283 | 284 | 277 | 279 | 53,000 | 2,790 |
| 2014-02-28 | 283 | 286 | 283 | 285 | 98,000 | 2,850 |
| 2014-02-27 | 284 | 285 | 283 | 284 | 45,000 | 2,840 |
| 2014-02-26 | 282 | 284 | 282 | 284 | 27,000 | 2,840 |
| 2014-02-25 | 283 | 287 | 283 | 286 | 72,000 | 2,860 |
| 2014-02-24 | 281 | 287 | 281 | 282 | 38,000 | 2,820 |
| 2014-02-21 | 277 | 283 | 277 | 281 | 67,000 | 2,810 |
| 2014-02-20 | 280 | 283 | 274 | 274 | 147,000 | 2,740 |
| 2014-02-19 | 277 | 284 | 275 | 283 | 51,000 | 2,830 |
| 2014-02-18 | 276 | 287 | 271 | 280 | 139,000 | 2,800 |
| 2014-02-17 | 271 | 279 | 265 | 275 | 79,000 | 2,750 |
| 2014-02-14 | 275 | 275 | 266 | 268 | 94,000 | 2,680 |
| 2014-02-13 | 280 | 280 | 273 | 273 | 70,000 | 2,730 |
| 2014-02-12 | 278 | 283 | 277 | 280 | 45,000 | 2,800 |
| 2014-02-10 | 279 | 279 | 272 | 276 | 74,000 | 2,760 |
| 2014-02-07 | 270 | 275 | 270 | 273 | 73,000 | 2,730 |
| 2014-02-06 | 264 | 270 | 263 | 268 | 82,000 | 2,680 |
| 2014-02-05 | 275 | 275 | 260 | 262 | 133,000 | 2,620 |
| 2014-02-04 | 270 | 270 | 257 | 259 | 256,000 | 2,590 |
| 2014-02-03 | 282 | 282 | 276 | 278 | 120,000 | 2,780 |
| 2014-01-31 | 293 | 293 | 282 | 286 | 179,000 | 2,860 |
| 2014-01-30 | 290 | 291 | 284 | 288 | 154,000 | 2,880 |
| 2014-01-29 | 295 | 299 | 291 | 296 | 82,000 | 2,960 |
| 2014-01-28 | 291 | 299 | 290 | 291 | 124,000 | 2,910 |
| 2014-01-27 | 283 | 293 | 283 | 289 | 254,000 | 2,890 |
| 2014-01-24 | 300 | 303 | 298 | 299 | 268,000 | 2,990 |
| 2014-01-23 | 320 | 320 | 304 | 305 | 261,000 | 3,050 |
| 2014-01-22 | 309 | 322 | 308 | 316 | 349,000 | 3,160 |
| 2014-01-21 | 302 | 309 | 300 | 305 | 278,000 | 3,050 |
| 2014-01-20 | 300 | 302 | 296 | 299 | 116,000 | 2,990 |
| 2014-01-17 | 294 | 303 | 294 | 300 | 134,000 | 3,000 |
| 2014-01-16 | 297 | 299 | 295 | 297 | 147,000 | 2,970 |
| 2014-01-15 | 294 | 296 | 293 | 296 | 114,000 | 2,960 |
| 2014-01-14 | 297 | 297 | 291 | 291 | 159,000 | 2,910 |
| 2014-01-10 | 303 | 305 | 297 | 299 | 149,000 | 2,990 |
| 2014-01-09 | 303 | 303 | 295 | 301 | 217,000 | 3,010 |
| 2014-01-08 | 294 | 305 | 293 | 304 | 208,000 | 3,040 |
| 2014-01-07 | 293 | 295 | 292 | 292 | 112,000 | 2,920 |
| 2014-01-06 | 292 | 294 | 290 | 291 | 123,000 | 2,910 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
