7914 共同印刷(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 332 | 336 | 328 | 335 | 59,000 | 837.50 |
| 2015-12-29 | 320 | 327 | 320 | 326 | 52,000 | 815 |
| 2015-12-28 | 318 | 323 | 316 | 323 | 33,000 | 807.50 |
| 2015-12-25 | 321 | 323 | 313 | 313 | 83,000 | 782.50 |
| 2015-12-24 | 327 | 328 | 323 | 325 | 40,000 | 812.50 |
| 2015-12-22 | 333 | 333 | 325 | 327 | 54,000 | 817.50 |
| 2015-12-21 | 326 | 332 | 326 | 328 | 41,000 | 820 |
| 2015-12-18 | 334 | 338 | 327 | 327 | 103,000 | 817.50 |
| 2015-12-17 | 337 | 338 | 333 | 334 | 78,000 | 835 |
| 2015-12-16 | 329 | 330 | 325 | 330 | 75,000 | 825 |
| 2015-12-15 | 330 | 333 | 328 | 328 | 62,000 | 820 |
| 2015-12-14 | 330 | 332 | 325 | 329 | 39,000 | 822.50 |
| 2015-12-11 | 344 | 344 | 330 | 332 | 220,000 | 830 |
| 2015-12-10 | 334 | 335 | 329 | 329 | 161,000 | 822.50 |
| 2015-12-09 | 343 | 344 | 338 | 342 | 72,000 | 855 |
| 2015-12-08 | 345 | 345 | 338 | 343 | 60,000 | 857.50 |
| 2015-12-07 | 350 | 350 | 345 | 346 | 60,000 | 865 |
| 2015-12-04 | 344 | 346 | 342 | 345 | 94,000 | 862.50 |
| 2015-12-03 | 351 | 352 | 349 | 350 | 63,000 | 875 |
| 2015-12-02 | 357 | 358 | 349 | 354 | 88,000 | 885 |
| 2015-12-01 | 352 | 359 | 348 | 358 | 97,000 | 895 |
| 2015-11-30 | 350 | 359 | 349 | 350 | 84,000 | 875 |
| 2015-11-27 | 356 | 357 | 351 | 355 | 53,000 | 887.50 |
| 2015-11-26 | 358 | 360 | 355 | 355 | 82,000 | 887.50 |
| 2015-11-25 | 363 | 363 | 357 | 360 | 28,000 | 900 |
| 2015-11-24 | 356 | 363 | 353 | 363 | 72,000 | 907.50 |
| 2015-11-20 | 360 | 365 | 357 | 360 | 63,000 | 900 |
| 2015-11-19 | 361 | 366 | 361 | 364 | 50,000 | 910 |
| 2015-11-18 | 364 | 366 | 359 | 360 | 81,000 | 900 |
| 2015-11-17 | 359 | 364 | 355 | 364 | 121,000 | 910 |
| 2015-11-16 | 355 | 359 | 352 | 358 | 53,000 | 895 |
| 2015-11-13 | 346 | 357 | 345 | 356 | 106,000 | 890 |
| 2015-11-12 | 345 | 352 | 345 | 352 | 64,000 | 880 |
| 2015-11-11 | 344 | 351 | 342 | 350 | 44,000 | 875 |
| 2015-11-10 | 352 | 353 | 344 | 347 | 43,000 | 867.50 |
| 2015-11-09 | 342 | 353 | 342 | 350 | 101,000 | 875 |
| 2015-11-06 | 344 | 345 | 336 | 344 | 81,000 | 860 |
| 2015-11-05 | 335 | 342 | 329 | 342 | 60,000 | 855 |
| 2015-11-04 | 334 | 337 | 328 | 332 | 120,000 | 830 |
| 2015-11-02 | 337 | 339 | 335 | 338 | 48,000 | 845 |
| 2015-10-30 | 341 | 341 | 331 | 336 | 127,000 | 840 |
| 2015-10-29 | 342 | 349 | 334 | 337 | 299,000 | 842.50 |
| 2015-10-28 | 341 | 341 | 337 | 339 | 53,000 | 847.50 |
| 2015-10-27 | 345 | 348 | 343 | 344 | 32,000 | 860 |
| 2015-10-26 | 350 | 350 | 344 | 345 | 45,000 | 862.50 |
| 2015-10-23 | 343 | 345 | 341 | 345 | 72,000 | 862.50 |
| 2015-10-22 | 338 | 340 | 337 | 340 | 27,000 | 850 |
| 2015-10-21 | 333 | 339 | 332 | 339 | 61,000 | 847.50 |
| 2015-10-20 | 330 | 334 | 327 | 332 | 44,000 | 830 |
| 2015-10-19 | 332 | 334 | 329 | 330 | 27,000 | 825 |
| 2015-10-16 | 335 | 336 | 331 | 333 | 79,000 | 832.50 |
| 2015-10-15 | 325 | 335 | 325 | 334 | 58,000 | 835 |
| 2015-10-14 | 328 | 335 | 328 | 330 | 60,000 | 825 |
| 2015-10-13 | 334 | 334 | 329 | 334 | 49,000 | 835 |
| 2015-10-09 | 333 | 334 | 326 | 334 | 57,000 | 835 |
| 2015-10-08 | 338 | 339 | 327 | 328 | 165,000 | 820 |
| 2015-10-07 | 338 | 341 | 333 | 340 | 93,000 | 850 |
| 2015-10-06 | 337 | 339 | 336 | 338 | 59,000 | 845 |
| 2015-10-05 | 335 | 335 | 330 | 332 | 26,000 | 830 |
| 2015-10-02 | 336 | 336 | 329 | 335 | 56,000 | 837.50 |
| 2015-10-01 | 333 | 336 | 332 | 336 | 33,000 | 840 |
| 2015-09-30 | 335 | 335 | 326 | 330 | 69,000 | 825 |
| 2015-09-29 | 337 | 339 | 323 | 328 | 89,000 | 820 |
| 2015-09-28 | 340 | 342 | 337 | 340 | 56,000 | 850 |
| 2015-09-25 | 332 | 344 | 332 | 344 | 68,000 | 860 |
| 2015-09-24 | 326 | 333 | 324 | 332 | 70,000 | 830 |
| 2015-09-18 | 344 | 344 | 330 | 331 | 91,000 | 827.50 |
| 2015-09-17 | 343 | 345 | 338 | 345 | 49,000 | 862.50 |
| 2015-09-16 | 341 | 343 | 334 | 342 | 46,000 | 855 |
| 2015-09-15 | 341 | 344 | 340 | 341 | 24,000 | 852.50 |
| 2015-09-14 | 343 | 343 | 335 | 338 | 37,000 | 845 |
| 2015-09-11 | 341 | 345 | 339 | 344 | 138,000 | 860 |
| 2015-09-10 | 336 | 340 | 331 | 337 | 63,000 | 842.50 |
| 2015-09-09 | 322 | 339 | 322 | 339 | 104,000 | 847.50 |
| 2015-09-08 | 322 | 323 | 317 | 319 | 28,000 | 797.50 |
| 2015-09-07 | 325 | 329 | 319 | 326 | 30,000 | 815 |
| 2015-09-04 | 335 | 337 | 322 | 325 | 93,000 | 812.50 |
| 2015-09-03 | 324 | 338 | 324 | 331 | 81,000 | 827.50 |
| 2015-09-02 | 306 | 323 | 306 | 322 | 123,000 | 805 |
| 2015-09-01 | 328 | 330 | 316 | 316 | 58,000 | 790 |
| 2015-08-31 | 326 | 332 | 325 | 329 | 59,000 | 822.50 |
| 2015-08-28 | 327 | 331 | 322 | 326 | 86,000 | 815 |
| 2015-08-27 | 317 | 345 | 317 | 327 | 257,000 | 817.50 |
| 2015-08-26 | 302 | 320 | 302 | 313 | 138,000 | 782.50 |
| 2015-08-25 | 295 | 317 | 295 | 298 | 125,000 | 745 |
| 2015-08-24 | 318 | 326 | 304 | 305 | 134,000 | 762.50 |
| 2015-08-21 | 331 | 335 | 328 | 328 | 83,000 | 820 |
| 2015-08-20 | 332 | 338 | 332 | 335 | 64,000 | 837.50 |
| 2015-08-19 | 336 | 337 | 334 | 334 | 37,000 | 835 |
| 2015-08-18 | 336 | 338 | 335 | 337 | 41,000 | 842.50 |
| 2015-08-17 | 332 | 338 | 332 | 335 | 45,000 | 837.50 |
| 2015-08-14 | 336 | 338 | 331 | 332 | 127,000 | 830 |
| 2015-08-13 | 350 | 350 | 335 | 335 | 162,000 | 837.50 |
| 2015-08-12 | 354 | 354 | 350 | 351 | 30,000 | 877.50 |
| 2015-08-11 | 360 | 361 | 354 | 354 | 50,000 | 885 |
| 2015-08-10 | 358 | 360 | 349 | 360 | 72,000 | 900 |
| 2015-08-07 | 356 | 357 | 352 | 355 | 49,000 | 887.50 |
| 2015-08-06 | 347 | 367 | 347 | 362 | 81,000 | 905 |
| 2015-08-05 | 352 | 353 | 348 | 353 | 29,000 | 882.50 |
| 2015-08-04 | 353 | 353 | 346 | 351 | 21,000 | 877.50 |
| 2015-08-03 | 343 | 353 | 343 | 353 | 56,000 | 882.50 |
| 2015-07-31 | 342 | 345 | 342 | 345 | 57,000 | 862.50 |
| 2015-07-30 | 338 | 343 | 337 | 342 | 41,000 | 855 |
| 2015-07-29 | 339 | 339 | 335 | 337 | 33,000 | 842.50 |
| 2015-07-28 | 338 | 344 | 338 | 339 | 110,000 | 847.50 |
| 2015-07-27 | 344 | 344 | 338 | 338 | 72,000 | 845 |
| 2015-07-24 | 342 | 345 | 341 | 343 | 24,000 | 857.50 |
| 2015-07-23 | 343 | 347 | 342 | 344 | 45,000 | 860 |
| 2015-07-22 | 345 | 346 | 343 | 343 | 57,000 | 857.50 |
| 2015-07-21 | 346 | 349 | 345 | 345 | 41,000 | 862.50 |
| 2015-07-17 | 349 | 351 | 346 | 347 | 61,000 | 867.50 |
| 2015-07-16 | 351 | 351 | 347 | 347 | 98,000 | 867.50 |
| 2015-07-15 | 347 | 357 | 347 | 355 | 105,000 | 887.50 |
| 2015-07-14 | 348 | 350 | 346 | 347 | 49,000 | 867.50 |
| 2015-07-13 | 343 | 350 | 340 | 348 | 29,000 | 870 |
| 2015-07-10 | 347 | 347 | 336 | 343 | 130,000 | 857.50 |
| 2015-07-09 | 335 | 341 | 324 | 336 | 118,000 | 840 |
| 2015-07-08 | 345 | 348 | 339 | 339 | 97,000 | 847.50 |
| 2015-07-07 | 345 | 350 | 345 | 346 | 28,000 | 865 |
| 2015-07-06 | 350 | 351 | 345 | 345 | 84,000 | 862.50 |
| 2015-07-03 | 352 | 353 | 350 | 352 | 30,000 | 880 |
| 2015-07-02 | 356 | 356 | 351 | 352 | 26,000 | 880 |
| 2015-07-01 | 354 | 354 | 345 | 351 | 54,000 | 877.50 |
| 2015-06-30 | 353 | 355 | 345 | 347 | 98,000 | 867.50 |
| 2015-06-29 | 355 | 358 | 351 | 351 | 106,000 | 877.50 |
| 2015-06-26 | 366 | 366 | 359 | 363 | 91,000 | 907.50 |
| 2015-06-25 | 370 | 371 | 363 | 366 | 119,000 | 915 |
| 2015-06-24 | 364 | 369 | 364 | 369 | 67,000 | 922.50 |
| 2015-06-23 | 359 | 366 | 358 | 363 | 88,000 | 907.50 |
| 2015-06-22 | 359 | 361 | 357 | 360 | 54,000 | 900 |
| 2015-06-19 | 360 | 361 | 355 | 355 | 59,000 | 887.50 |
| 2015-06-18 | 357 | 359 | 356 | 357 | 59,000 | 892.50 |
| 2015-06-17 | 361 | 362 | 358 | 359 | 58,000 | 897.50 |
| 2015-06-16 | 365 | 365 | 361 | 361 | 52,000 | 902.50 |
| 2015-06-15 | 366 | 369 | 364 | 365 | 31,000 | 912.50 |
| 2015-06-12 | 369 | 369 | 365 | 368 | 119,000 | 920 |
| 2015-06-11 | 363 | 367 | 363 | 366 | 27,000 | 915 |
| 2015-06-10 | 365 | 367 | 363 | 363 | 38,000 | 907.50 |
| 2015-06-09 | 365 | 368 | 362 | 362 | 48,000 | 905 |
| 2015-06-08 | 367 | 370 | 366 | 366 | 38,000 | 915 |
| 2015-06-05 | 369 | 369 | 366 | 367 | 34,000 | 917.50 |
| 2015-06-04 | 369 | 371 | 369 | 370 | 47,000 | 925 |
| 2015-06-03 | 368 | 371 | 366 | 369 | 46,000 | 922.50 |
| 2015-06-02 | 368 | 370 | 367 | 369 | 34,000 | 922.50 |
| 2015-06-01 | 368 | 371 | 368 | 370 | 40,000 | 925 |
| 2015-05-29 | 369 | 374 | 369 | 374 | 55,000 | 935 |
| 2015-05-28 | 370 | 373 | 368 | 371 | 26,000 | 927.50 |
| 2015-05-27 | 372 | 372 | 369 | 371 | 25,000 | 927.50 |
| 2015-05-26 | 371 | 373 | 369 | 371 | 30,000 | 927.50 |
| 2015-05-25 | 369 | 371 | 368 | 370 | 58,000 | 925 |
| 2015-05-22 | 373 | 373 | 367 | 368 | 67,000 | 920 |
| 2015-05-21 | 376 | 376 | 371 | 371 | 86,000 | 927.50 |
| 2015-05-20 | 378 | 380 | 375 | 376 | 60,000 | 940 |
| 2015-05-19 | 380 | 381 | 376 | 377 | 114,000 | 942.50 |
| 2015-05-18 | 380 | 383 | 377 | 383 | 59,000 | 957.50 |
| 2015-05-15 | 375 | 380 | 375 | 380 | 53,000 | 950 |
| 2015-05-14 | 383 | 383 | 376 | 376 | 31,000 | 940 |
| 2015-05-13 | 381 | 384 | 381 | 384 | 33,000 | 960 |
| 2015-05-12 | 381 | 383 | 381 | 382 | 25,000 | 955 |
| 2015-05-11 | 382 | 383 | 379 | 381 | 87,000 | 952.50 |
| 2015-05-08 | 372 | 378 | 372 | 376 | 37,000 | 940 |
| 2015-05-07 | 372 | 376 | 371 | 372 | 58,000 | 930 |
| 2015-05-01 | 371 | 373 | 370 | 370 | 72,000 | 925 |
| 2015-04-30 | 380 | 380 | 371 | 372 | 108,000 | 930 |
| 2015-04-28 | 376 | 381 | 375 | 381 | 76,000 | 952.50 |
| 2015-04-27 | 379 | 379 | 375 | 376 | 34,000 | 940 |
| 2015-04-24 | 379 | 379 | 375 | 376 | 78,000 | 940 |
| 2015-04-23 | 373 | 378 | 372 | 376 | 80,000 | 940 |
| 2015-04-22 | 371 | 373 | 371 | 373 | 24,000 | 932.50 |
| 2015-04-21 | 370 | 372 | 370 | 371 | 44,000 | 927.50 |
| 2015-04-20 | 372 | 372 | 367 | 370 | 50,000 | 925 |
| 2015-04-17 | 372 | 372 | 370 | 370 | 34,000 | 925 |
| 2015-04-16 | 371 | 374 | 371 | 372 | 52,000 | 930 |
| 2015-04-15 | 370 | 373 | 370 | 372 | 31,000 | 930 |
| 2015-04-14 | 370 | 372 | 369 | 372 | 48,000 | 930 |
| 2015-04-13 | 376 | 376 | 370 | 370 | 19,000 | 925 |
| 2015-04-10 | 377 | 377 | 372 | 374 | 49,000 | 935 |
| 2015-04-09 | 371 | 375 | 371 | 375 | 44,000 | 937.50 |
| 2015-04-08 | 369 | 375 | 369 | 375 | 33,000 | 937.50 |
| 2015-04-07 | 375 | 375 | 366 | 369 | 70,000 | 922.50 |
| 2015-04-06 | 371 | 371 | 367 | 370 | 23,000 | 925 |
| 2015-04-03 | 372 | 373 | 369 | 373 | 48,000 | 932.50 |
| 2015-04-02 | 360 | 373 | 360 | 372 | 97,000 | 930 |
| 2015-04-01 | 365 | 365 | 360 | 361 | 60,000 | 902.50 |
| 2015-03-31 | 363 | 369 | 357 | 369 | 203,000 | 922.50 |
| 2015-03-30 | 366 | 369 | 354 | 356 | 151,000 | 890 |
| 2015-03-27 | 371 | 374 | 360 | 368 | 81,000 | 920 |
| 2015-03-26 | 371 | 374 | 367 | 374 | 141,000 | 935 |
| 2015-03-25 | 378 | 378 | 373 | 374 | 65,000 | 935 |
| 2015-03-24 | 377 | 378 | 375 | 377 | 69,000 | 942.50 |
| 2015-03-23 | 373 | 378 | 373 | 377 | 112,000 | 942.50 |
| 2015-03-20 | 372 | 375 | 371 | 375 | 62,000 | 937.50 |
| 2015-03-19 | 371 | 375 | 370 | 371 | 80,000 | 927.50 |
| 2015-03-18 | 370 | 374 | 370 | 373 | 86,000 | 932.50 |
| 2015-03-17 | 378 | 378 | 374 | 375 | 159,000 | 937.50 |
| 2015-03-16 | 374 | 378 | 374 | 375 | 54,000 | 937.50 |
| 2015-03-13 | 375 | 377 | 374 | 374 | 195,000 | 935 |
| 2015-03-12 | 381 | 381 | 375 | 377 | 100,000 | 942.50 |
| 2015-03-11 | 376 | 380 | 375 | 375 | 61,000 | 937.50 |
| 2015-03-10 | 380 | 381 | 376 | 378 | 28,000 | 945 |
| 2015-03-09 | 380 | 380 | 376 | 379 | 45,000 | 947.50 |
| 2015-03-06 | 380 | 382 | 379 | 381 | 51,000 | 952.50 |
| 2015-03-05 | 382 | 383 | 380 | 380 | 26,000 | 950 |
| 2015-03-04 | 390 | 390 | 382 | 382 | 61,000 | 955 |
| 2015-03-03 | 389 | 391 | 385 | 388 | 55,000 | 970 |
| 2015-03-02 | 385 | 390 | 385 | 389 | 19,000 | 972.50 |
| 2015-02-27 | 391 | 392 | 382 | 385 | 149,000 | 962.50 |
| 2015-02-26 | 390 | 394 | 387 | 394 | 100,000 | 985 |
| 2015-02-25 | 390 | 393 | 390 | 393 | 33,000 | 982.50 |
| 2015-02-24 | 393 | 394 | 389 | 390 | 73,000 | 975 |
| 2015-02-23 | 393 | 394 | 389 | 389 | 66,000 | 972.50 |
| 2015-02-20 | 393 | 395 | 393 | 393 | 47,000 | 982.50 |
| 2015-02-19 | 390 | 395 | 387 | 395 | 72,000 | 987.50 |
| 2015-02-18 | 394 | 394 | 391 | 394 | 66,000 | 985 |
| 2015-02-17 | 397 | 397 | 392 | 394 | 40,000 | 985 |
| 2015-02-16 | 390 | 399 | 390 | 398 | 133,000 | 995 |
| 2015-02-13 | 394 | 395 | 391 | 393 | 102,000 | 982.50 |
| 2015-02-12 | 398 | 400 | 395 | 395 | 124,000 | 987.50 |
| 2015-02-10 | 399 | 399 | 394 | 395 | 56,000 | 987.50 |
| 2015-02-09 | 397 | 398 | 394 | 395 | 62,000 | 987.50 |
| 2015-02-06 | 399 | 400 | 393 | 397 | 63,000 | 992.50 |
| 2015-02-05 | 395 | 399 | 392 | 399 | 47,000 | 997.50 |
| 2015-02-04 | 394 | 398 | 390 | 394 | 88,000 | 985 |
| 2015-02-03 | 390 | 394 | 384 | 387 | 97,000 | 967.50 |
| 2015-02-02 | 396 | 396 | 388 | 393 | 64,000 | 982.50 |
| 2015-01-30 | 398 | 399 | 394 | 396 | 126,000 | 990 |
| 2015-01-29 | 402 | 402 | 395 | 398 | 135,000 | 995 |
| 2015-01-28 | 402 | 406 | 399 | 402 | 211,000 | 1,005 |
| 2015-01-27 | 400 | 409 | 397 | 409 | 433,000 | 1,022.50 |
| 2015-01-26 | 388 | 399 | 382 | 399 | 267,000 | 997.50 |
| 2015-01-23 | 389 | 393 | 387 | 393 | 131,000 | 982.50 |
| 2015-01-22 | 389 | 389 | 381 | 387 | 91,000 | 967.50 |
| 2015-01-21 | 384 | 391 | 377 | 388 | 167,000 | 970 |
| 2015-01-20 | 378 | 383 | 378 | 383 | 50,000 | 957.50 |
| 2015-01-19 | 377 | 381 | 375 | 381 | 41,000 | 952.50 |
| 2015-01-16 | 377 | 377 | 368 | 377 | 106,000 | 942.50 |
| 2015-01-15 | 373 | 378 | 373 | 377 | 65,000 | 942.50 |
| 2015-01-14 | 377 | 377 | 373 | 374 | 33,000 | 935 |
| 2015-01-13 | 377 | 379 | 373 | 377 | 79,000 | 942.50 |
| 2015-01-09 | 378 | 380 | 375 | 377 | 50,000 | 942.50 |
| 2015-01-08 | 376 | 378 | 375 | 376 | 78,000 | 940 |
| 2015-01-07 | 373 | 376 | 372 | 376 | 57,000 | 940 |
| 2015-01-06 | 380 | 380 | 372 | 372 | 111,000 | 930 |
| 2015-01-05 | 385 | 385 | 378 | 380 | 93,000 | 950 |
分割・併合履歴 ： [2025-03-28]1株→4株 [2017-09-27]1株→0.1株