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
2014-12-3037938337938374,0003,830
2014-12-2938238337838244,0003,820
2014-12-2637838337838246,0003,820
2014-12-25378378372378187,0003,780
2014-12-2438538537838173,0003,810
2014-12-2237938437938273,0003,820
2014-12-19383385378385105,0003,850
2014-12-18384384378379111,0003,790
2014-12-17379381378378135,0003,780
2014-12-16380382378379191,0003,790
2014-12-15382389382383123,0003,830
2014-12-12388388381381166,0003,810
2014-12-11380382377380129,0003,800
2014-12-10389389382382164,0003,820
2014-12-09388393387388278,0003,880
2014-12-0838638938538987,0003,890
2014-12-05388388384386101,0003,860
2014-12-04384388383386185,0003,860
2014-12-03382385381384129,0003,840
2014-12-02382384378382144,0003,820
2014-12-01385390378381212,0003,810
2014-11-28372383368383723,0003,830
2014-11-27370371363364339,0003,640
2014-11-2637738237738062,0003,800
2014-11-2537838037538056,0003,800
2014-11-2137838037637855,0003,780
2014-11-2038138137537894,0003,780
2014-11-19379382376377103,0003,770
2014-11-1837538037437974,0003,790
2014-11-17380380370375108,0003,750
2014-11-14386386381383143,0003,830
2014-11-1338438438038370,0003,830
2014-11-12384389383384100,0003,840
2014-11-1138538838238790,0003,870
2014-11-10386386379385115,0003,850
2014-11-07382387382386152,0003,860
2014-11-06390390379382120,0003,820
2014-11-05388391380387210,0003,870
2014-11-04390395385388220,0003,880
2014-10-31385389383388277,0003,880
2014-10-30382382375377155,0003,770
2014-10-29377384376379132,0003,790
2014-10-2837837937537781,0003,770
2014-10-27376384376383104,0003,830
2014-10-24377379373377113,0003,770
2014-10-23374375370374135,0003,740
2014-10-22365374365373126,0003,730
2014-10-21372373357362189,0003,620
2014-10-20356368356368254,0003,680
2014-10-17352355347351339,0003,510
2014-10-16355361347355363,0003,550
2014-10-15378380361362320,0003,620
2014-10-14365377365375229,0003,750
2014-10-10374378368375235,0003,750
2014-10-09399399383384249,0003,840
2014-10-08396404387402235,0004,020
2014-10-07400406396401685,0004,010
2014-10-0638639338639186,0003,910
2014-10-0338038938038686,0003,860
2014-10-02397397380382220,0003,820
2014-10-01394402394397299,0003,970
2014-09-30398400392392274,0003,920
2014-09-29391397391397175,0003,970
2014-09-26380391380389104,0003,890
2014-09-25388392384392148,0003,920
2014-09-2438438738438664,0003,860
2014-09-22389389379389277,0003,890
2014-09-19383388383388155,0003,880
2014-09-18382387382386162,0003,860
2014-09-17385386382384121,0003,840
2014-09-16383395379386194,0003,860
2014-09-12384384379382291,0003,820
2014-09-11393393381384243,0003,840
2014-09-10384388381386202,0003,860
2014-09-09385386379383187,0003,830
2014-09-08376386376385120,0003,850
2014-09-05389389361375318,0003,750
2014-09-04394397384386212,0003,860
2014-09-03395396390394287,0003,940
2014-09-0238739238638884,0003,880
2014-09-0138438838138789,0003,870
2014-08-2937938637738486,0003,840
2014-08-28380383375381199,0003,810
2014-08-27394394385388234,0003,880
2014-08-26383391379390193,0003,900
2014-08-25389389382383124,0003,830
2014-08-2239339338938994,0003,890
2014-08-21392396390393204,0003,930
2014-08-20388391386388152,0003,880
2014-08-19381389376385215,0003,850
2014-08-18382386374375284,0003,750
2014-08-15390390378389263,0003,890
2014-08-14396398382390310,0003,900
2014-08-13378395377394407,0003,940
2014-08-12370380370380207,0003,800
2014-08-11365372361372135,0003,720
2014-08-08362362347349194,0003,490
2014-08-0736136436136398,0003,630
2014-08-06367368365366123,0003,660
2014-08-05378379371371142,0003,710
2014-08-04372382372379207,0003,790
2014-08-01370380370380249,0003,800
2014-07-31376382372382302,0003,820
2014-07-30374377372377274,0003,770
2014-07-29363369361368238,0003,680
2014-07-28355366353362471,0003,620
2014-07-25347350344349103,0003,490
2014-07-2434835034434778,0003,470
2014-07-23351353347350107,0003,500
2014-07-2233835033835099,0003,500
2014-07-1834234434034393,0003,430
2014-07-17349353345347146,0003,470
2014-07-16343350343349125,0003,490
2014-07-1534135034134492,0003,440
2014-07-1434334834034664,0003,460
2014-07-11344344340343129,0003,430
2014-07-10356357347347308,0003,470
2014-07-09353354349351175,0003,510
2014-07-08349353344353307,0003,530
2014-07-07344349342348395,0003,480
2014-07-04334336331335113,0003,350
2014-07-03335339330331219,0003,310
2014-07-02339346335336265,0003,360
2014-07-01342343330337281,0003,370
2014-06-30329343329341218,0003,410
2014-06-27338339331331378,0003,310
2014-06-26335338330335461,0003,350
2014-06-253203433203381,262,0003,380
2014-06-24311318310318501,0003,180
2014-06-23304306303304144,0003,040
2014-06-20302302296300119,0003,000
2014-06-19304305297297134,0002,970
2014-06-1829830229630158,0003,010
2014-06-1729930029629860,0002,980
2014-06-1629930129729864,0002,980
2014-06-13300300293298178,0002,980
2014-06-1229329729329632,0002,960
2014-06-1129629829529645,0002,960
2014-06-1029829829429472,0002,940
2014-06-0929329829129756,0002,970
2014-06-0629129329029348,0002,930
2014-06-0529329328929142,0002,910
2014-06-0429229329029340,0002,930
2014-06-0329429429029266,0002,920
2014-06-0229229429129344,0002,930
2014-05-3029129328528877,0002,880
2014-05-2928829028729020,0002,900
2014-05-2829229428828848,0002,880
2014-05-2729229228829147,0002,910
2014-05-2629029128629061,0002,900
2014-05-2328128528128452,0002,840
2014-05-2227327927227923,0002,790
2014-05-2127427526727362,0002,730
2014-05-2028128227527880,0002,780
2014-05-1928128928128155,0002,810
2014-05-1628728728228471,0002,840
2014-05-1529229728628785,0002,870
2014-05-14305305285291407,0002,910
2014-05-1327327427227331,0002,730
2014-05-1227327327027042,0002,700
2014-05-0926927226927119,0002,710
2014-05-0826927226826940,0002,690
2014-05-0727827826726888,0002,680
2014-05-0227827927727951,0002,790
2014-05-0127628027427843,0002,780
2014-04-3027927927427547,0002,750
2014-04-2828028127427537,0002,750
2014-04-2527528127528038,0002,800
2014-04-2427427527327415,0002,740
2014-04-2327327627127537,0002,750
2014-04-2227527627427421,0002,740
2014-04-2127627827427534,0002,750
2014-04-1827427427227417,0002,740
2014-04-1727227627127232,0002,720
2014-04-1627027227027221,0002,720
2014-04-1527227626726756,0002,670
2014-04-1426627026626927,0002,690
2014-04-1126627026626970,0002,690
2014-04-1028228226927260,0002,720
2014-04-09275277268274107,0002,740
2014-04-0828628627827962,0002,790
2014-04-0728429028428827,0002,880
2014-04-0429229329029162,0002,910
2014-04-03293297291295151,0002,950
2014-04-0229529529229299,0002,920
2014-04-01293294288292100,0002,920
2014-03-31294294286292118,0002,920
2014-03-28282290277287154,0002,870
2014-03-27279282270281177,0002,810
2014-03-26275280275278100,0002,780
2014-03-25274279269272207,0002,720
2014-03-24263272263271260,0002,710
2014-03-20277277259259191,0002,590
2014-03-1927728127728089,0002,800
2014-03-1827628327628161,0002,810
2014-03-1727828027227369,0002,730
2014-03-14285287275275238,0002,750
2014-03-1329029028528959,0002,890
2014-03-1229029329029171,0002,910
2014-03-1129229429029442,0002,940
2014-03-1029529529229234,0002,920
2014-03-0729529529029459,0002,940
2014-03-0628829428429382,0002,930
2014-03-0528929228828846,0002,880
2014-03-04277290277288111,0002,880
2014-03-0328328427727953,0002,790
2014-02-2828328628328598,0002,850
2014-02-2728428528328445,0002,840
2014-02-2628228428228427,0002,840
2014-02-2528328728328672,0002,860
2014-02-2428128728128238,0002,820
2014-02-2127728327728167,0002,810
2014-02-20280283274274147,0002,740
2014-02-1927728427528351,0002,830
2014-02-18276287271280139,0002,800
2014-02-1727127926527579,0002,750
2014-02-1427527526626894,0002,680
2014-02-1328028027327370,0002,730
2014-02-1227828327728045,0002,800
2014-02-1027927927227674,0002,760
2014-02-0727027527027373,0002,730
2014-02-0626427026326882,0002,680
2014-02-05275275260262133,0002,620
2014-02-04270270257259256,0002,590
2014-02-03282282276278120,0002,780
2014-01-31293293282286179,0002,860
2014-01-30290291284288154,0002,880
2014-01-2929529929129682,0002,960
2014-01-28291299290291124,0002,910
2014-01-27283293283289254,0002,890
2014-01-24300303298299268,0002,990
2014-01-23320320304305261,0003,050
2014-01-22309322308316349,0003,160
2014-01-21302309300305278,0003,050
2014-01-20300302296299116,0002,990
2014-01-17294303294300134,0003,000
2014-01-16297299295297147,0002,970
2014-01-15294296293296114,0002,960
2014-01-14297297291291159,0002,910
2014-01-10303305297299149,0002,990
2014-01-09303303295301217,0003,010
2014-01-08294305293304208,0003,040
2014-01-07293295292292112,0002,920
2014-01-06292294290291123,0002,910

分割・併合履歴 : [2017-09-27]1株→0.1株