7914 共同印刷(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	403	404	398	400	81,000	1,000
2016-12-29	398	402	395	402	132,000	1,005
2016-12-28	398	402	391	400	104,000	1,000
2016-12-27	399	403	397	398	95,000	995
2016-12-26	401	403	399	400	70,000	1,000
2016-12-22	398	401	397	399	84,000	997.50
2016-12-21	403	405	396	402	108,000	1,005
2016-12-20	400	402	395	402	80,000	1,005
2016-12-19	396	400	393	400	115,000	1,000
2016-12-16	399	403	396	399	183,000	997.50
2016-12-15	402	402	396	396	52,000	990
2016-12-14	405	406	393	401	191,000	1,002.50
2016-12-13	385	405	385	405	123,000	1,012.50
2016-12-12	395	395	384	393	181,000	982.50
2016-12-09	395	395	391	395	163,000	987.50
2016-12-08	393	394	388	394	88,000	985
2016-12-07	390	392	387	391	84,000	977.50
2016-12-06	390	394	387	387	152,000	967.50
2016-12-05	385	389	379	386	91,000	965
2016-12-02	389	390	380	388	111,000	970
2016-12-01	383	392	383	390	121,000	975
2016-11-30	384	384	380	382	42,000	955
2016-11-29	386	386	383	384	76,000	960
2016-11-28	383	386	378	386	66,000	965
2016-11-25	384	385	380	382	79,000	955
2016-11-24	386	386	381	384	35,000	960
2016-11-22	389	392	383	384	116,000	960
2016-11-21	374	389	372	389	167,000	972.50
2016-11-18	370	372	366	371	87,000	927.50
2016-11-17	366	369	365	369	101,000	922.50
2016-11-16	358	368	358	366	140,000	915
2016-11-15	360	362	358	359	98,000	897.50
2016-11-14	354	363	353	360	125,000	900
2016-11-11	354	356	347	354	94,000	885
2016-11-10	360	361	354	354	162,000	885
2016-11-09	354	356	333	350	149,000	875
2016-11-08	350	351	346	350	40,000	875
2016-11-07	342	351	342	350	104,000	875
2016-11-04	345	349	337	340	110,000	850
2016-11-02	350	351	345	349	115,000	872.50
2016-11-01	356	358	353	355	94,000	887.50
2016-10-31	352	358	348	356	129,000	890
2016-10-28	349	352	346	352	298,000	880
2016-10-27	347	350	346	349	101,000	872.50
2016-10-26	344	348	344	346	98,000	865
2016-10-25	346	348	341	344	106,000	860
2016-10-24	349	351	347	347	45,000	867.50
2016-10-21	352	352	349	350	34,000	875
2016-10-20	350	352	347	352	70,000	880
2016-10-19	347	351	347	349	72,000	872.50
2016-10-18	343	346	341	345	55,000	862.50
2016-10-17	348	348	342	342	38,000	855
2016-10-14	343	349	343	346	50,000	865
2016-10-13	346	349	345	346	89,000	865
2016-10-12	342	351	339	341	317,000	852.50
2016-10-11	339	341	333	334	66,000	835
2016-10-07	335	339	335	339	45,000	847.50
2016-10-06	336	339	336	337	52,000	842.50
2016-10-05	334	336	331	334	53,000	835
2016-10-04	332	335	331	334	71,000	835
2016-10-03	331	334	331	332	24,000	830
2016-09-30	330	335	327	331	82,000	827.50
2016-09-29	322	332	322	331	87,000	827.50
2016-09-28	321	323	321	322	27,000	805
2016-09-27	320	325	316	325	102,000	812.50
2016-09-26	324	324	321	321	30,000	802.50
2016-09-23	326	327	323	324	74,000	810
2016-09-21	320	326	320	325	68,000	812.50
2016-09-20	326	328	319	320	76,000	800
2016-09-16	323	326	322	326	30,000	815
2016-09-15	329	329	322	323	27,000	807.50
2016-09-14	329	329	325	329	30,000	822.50
2016-09-13	327	329	327	328	39,000	820
2016-09-12	323	326	323	326	27,000	815
2016-09-09	333	333	322	323	121,000	807.50
2016-09-08	336	336	333	335	21,000	837.50
2016-09-07	329	336	329	335	58,000	837.50
2016-09-06	332	332	329	332	20,000	830
2016-09-05	332	333	330	332	37,000	830
2016-09-02	329	331	326	330	51,000	825
2016-09-01	324	328	324	327	57,000	817.50
2016-08-31	320	324	317	321	76,000	802.50
2016-08-30	321	321	318	320	16,000	800
2016-08-29	321	322	317	321	31,000	802.50
2016-08-26	318	319	311	319	32,000	797.50
2016-08-25	316	319	313	317	37,000	792.50
2016-08-24	321	321	317	317	11,000	792.50
2016-08-23	317	323	316	316	54,000	790
2016-08-22	319	323	317	320	32,000	800
2016-08-19	317	317	314	314	21,000	785
2016-08-18	314	316	312	312	32,000	780
2016-08-17	316	323	316	320	33,000	800
2016-08-16	332	332	320	320	54,000	800
2016-08-15	329	332	329	332	20,000	830
2016-08-12	329	331	327	330	54,000	825
2016-08-10	329	329	325	326	39,000	815
2016-08-09	328	328	323	326	39,000	815
2016-08-08	320	329	319	329	54,000	822.50
2016-08-05	311	315	310	313	48,000	782.50
2016-08-04	313	319	305	310	80,000	775
2016-08-03	317	322	314	315	30,000	787.50
2016-08-02	327	327	323	324	17,000	810
2016-08-01	328	330	321	327	31,000	817.50
2016-07-29	331	333	327	330	57,000	825
2016-07-28	328	332	328	330	37,000	825
2016-07-27	332	332	329	330	35,000	825
2016-07-26	328	330	327	330	37,000	825
2016-07-25	322	329	322	328	38,000	820
2016-07-22	320	325	320	322	20,000	805
2016-07-21	324	326	324	325	30,000	812.50
2016-07-20	326	326	320	325	44,000	812.50
2016-07-19	325	327	324	327	30,000	817.50
2016-07-15	326	327	323	325	54,000	812.50
2016-07-14	327	335	325	326	138,000	815
2016-07-13	326	329	319	320	61,000	800
2016-07-12	324	328	320	323	74,000	807.50
2016-07-11	330	330	324	324	86,000	810
2016-07-08	319	319	311	315	42,000	787.50
2016-07-07	319	321	316	317	33,000	792.50
2016-07-06	316	322	316	319	63,000	797.50
2016-07-05	319	321	317	317	14,000	792.50
2016-07-04	316	323	314	319	34,000	797.50
2016-07-01	319	319	312	316	33,000	790
2016-06-30	321	321	312	314	33,000	785
2016-06-29	310	316	310	315	23,000	787.50
2016-06-28	306	312	302	306	47,000	765
2016-06-27	310	318	303	308	57,000	770
2016-06-24	315	315	299	301	52,000	752.50
2016-06-23	316	319	315	317	21,000	792.50
2016-06-22	322	322	314	316	24,000	790
2016-06-21	313	325	313	322	25,000	805
2016-06-20	319	320	310	313	41,000	782.50
2016-06-17	305	314	305	314	71,000	785
2016-06-16	317	317	303	304	67,000	760
2016-06-15	312	322	312	320	34,000	800
2016-06-14	323	324	316	317	20,000	792.50
2016-06-13	329	329	323	323	58,000	807.50
2016-06-10	335	335	328	331	105,000	827.50
2016-06-09	334	334	332	333	17,000	832.50
2016-06-08	327	334	327	334	36,000	835
2016-06-07	328	330	326	327	27,000	817.50
2016-06-06	325	330	325	330	32,000	825
2016-06-03	325	328	322	326	16,000	815
2016-06-02	332	332	326	327	47,000	817.50
2016-06-01	333	334	326	331	19,000	827.50
2016-05-31	331	334	325	334	93,000	835
2016-05-30	329	333	329	331	12,000	827.50
2016-05-27	332	332	327	329	31,000	822.50
2016-05-26	330	333	329	333	15,000	832.50
2016-05-25	332	334	320	330	34,000	825
2016-05-24	331	331	327	329	18,000	822.50
2016-05-23	335	335	331	332	18,000	830
2016-05-20	332	335	332	335	25,000	837.50
2016-05-19	336	336	330	334	33,000	835
2016-05-18	333	334	327	334	25,000	835
2016-05-17	332	332	331	332	22,000	830
2016-05-16	329	333	322	329	29,000	822.50
2016-05-13	337	337	330	330	132,000	825
2016-05-12	316	323	316	321	46,000	802.50
2016-05-11	320	321	316	317	26,000	792.50
2016-05-10	316	320	315	318	74,000	795
2016-05-09	317	317	313	313	13,000	782.50
2016-05-06	320	320	305	313	51,000	782.50
2016-05-02	316	319	314	314	75,000	785
2016-04-28	332	333	323	323	50,000	807.50
2016-04-27	322	329	322	329	57,000	822.50
2016-04-26	330	333	325	330	24,000	825
2016-04-25	333	334	330	333	25,000	832.50
2016-04-22	332	334	329	333	38,000	832.50
2016-04-21	330	336	328	332	58,000	830
2016-04-20	329	330	325	326	39,000	815
2016-04-19	334	335	321	326	67,000	815
2016-04-18	324	326	321	324	32,000	810
2016-04-15	338	338	331	331	29,000	827.50
2016-04-14	331	332	327	331	42,000	827.50
2016-04-13	322	327	322	326	26,000	815
2016-04-12	324	328	322	322	28,000	805
2016-04-11	328	328	324	324	53,000	810
2016-04-08	314	331	314	324	54,000	810
2016-04-07	316	324	316	319	30,000	797.50
2016-04-06	320	320	316	316	30,000	790
2016-04-05	327	327	316	316	34,000	790
2016-04-04	322	328	319	327	65,000	817.50
2016-04-01	343	343	316	319	131,000	797.50
2016-03-31	342	344	338	338	50,000	845
2016-03-30	341	342	339	340	56,000	850
2016-03-29	336	341	334	341	48,000	852.50
2016-03-28	342	342	338	342	58,000	855
2016-03-25	341	341	334	337	23,000	842.50
2016-03-24	342	342	337	338	37,000	845
2016-03-23	344	344	340	340	28,000	850
2016-03-22	342	344	340	342	75,000	855
2016-03-18	338	342	333	335	62,000	837.50
2016-03-17	344	344	339	342	27,000	855
2016-03-16	336	342	336	339	33,000	847.50
2016-03-15	340	343	335	336	58,000	840
2016-03-14	341	343	337	340	98,000	850
2016-03-11	332	340	329	340	224,000	850
2016-03-10	330	333	328	332	65,000	830
2016-03-09	324	331	324	327	36,000	817.50
2016-03-08	324	331	322	329	62,000	822.50
2016-03-07	326	330	321	327	37,000	817.50
2016-03-04	327	327	321	326	59,000	815
2016-03-03	326	326	323	326	33,000	815
2016-03-02	322	325	321	324	53,000	810
2016-03-01	321	327	320	321	29,000	802.50
2016-02-29	334	334	321	323	60,000	807.50
2016-02-26	324	334	324	328	60,000	820
2016-02-25	327	334	323	324	55,000	810
2016-02-24	330	331	318	319	80,000	797.50
2016-02-23	333	334	325	327	37,000	817.50
2016-02-22	334	338	331	338	39,000	845
2016-02-19	331	335	324	334	52,000	835
2016-02-18	332	337	331	336	46,000	840
2016-02-17	325	332	321	332	41,000	830
2016-02-16	322	327	314	321	58,000	802.50
2016-02-15	320	331	311	330	35,000	825
2016-02-12	311	326	308	312	117,000	780
2016-02-10	345	345	320	326	100,000	815
2016-02-09	332	345	332	338	91,000	845
2016-02-08	323	345	323	344	174,000	860
2016-02-05	308	331	308	318	78,000	795
2016-02-04	313	315	311	315	60,000	787.50
2016-02-03	316	316	307	313	42,000	782.50
2016-02-02	313	320	313	317	24,000	792.50
2016-02-01	317	322	310	318	89,000	795
2016-01-29	313	320	312	316	69,000	790
2016-01-28	314	318	311	314	44,000	785
2016-01-27	318	319	314	315	46,000	787.50
2016-01-26	307	311	305	310	35,000	775
2016-01-25	317	317	310	315	33,000	787.50
2016-01-22	298	310	297	310	48,000	775
2016-01-21	300	304	290	290	80,000	725
2016-01-20	307	311	301	303	67,000	757.50
2016-01-19	318	318	307	307	27,000	767.50
2016-01-18	299	320	299	312	59,000	780
2016-01-15	315	322	315	318	44,000	795
2016-01-14	311	321	309	315	95,000	787.50
2016-01-13	315	321	313	319	69,000	797.50
2016-01-12	324	325	315	315	56,000	787.50
2016-01-08	315	324	315	323	87,000	807.50
2016-01-07	325	325	316	316	59,000	790
2016-01-06	330	330	322	325	47,000	812.50
2016-01-05	325	330	325	326	30,000	815
2016-01-04	331	334	327	328	29,000	820

分割・併合履歴： [2025-03-28]1株→4株 [2017-09-27]1株→0.1株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30