1. HOME >
  2. 株価時系列 >
  3. 7914 >
  4. 2016年

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
2016-12-3040340439840081,0004,000
2016-12-29398402395402132,0004,020
2016-12-28398402391400104,0004,000
2016-12-2739940339739895,0003,980
2016-12-2640140339940070,0004,000
2016-12-2239840139739984,0003,990
2016-12-21403405396402108,0004,020
2016-12-2040040239540280,0004,020
2016-12-19396400393400115,0004,000
2016-12-16399403396399183,0003,990
2016-12-1540240239639652,0003,960
2016-12-14405406393401191,0004,010
2016-12-13385405385405123,0004,050
2016-12-12395395384393181,0003,930
2016-12-09395395391395163,0003,950
2016-12-0839339438839488,0003,940
2016-12-0739039238739184,0003,910
2016-12-06390394387387152,0003,870
2016-12-0538538937938691,0003,860
2016-12-02389390380388111,0003,880
2016-12-01383392383390121,0003,900
2016-11-3038438438038242,0003,820
2016-11-2938638638338476,0003,840
2016-11-2838338637838666,0003,860
2016-11-2538438538038279,0003,820
2016-11-2438638638138435,0003,840
2016-11-22389392383384116,0003,840
2016-11-21374389372389167,0003,890
2016-11-1837037236637187,0003,710
2016-11-17366369365369101,0003,690
2016-11-16358368358366140,0003,660
2016-11-1536036235835998,0003,590
2016-11-14354363353360125,0003,600
2016-11-1135435634735494,0003,540
2016-11-10360361354354162,0003,540
2016-11-09354356333350149,0003,500
2016-11-0835035134635040,0003,500
2016-11-07342351342350104,0003,500
2016-11-04345349337340110,0003,400
2016-11-02350351345349115,0003,490
2016-11-0135635835335594,0003,550
2016-10-31352358348356129,0003,560
2016-10-28349352346352298,0003,520
2016-10-27347350346349101,0003,490
2016-10-2634434834434698,0003,460
2016-10-25346348341344106,0003,440
2016-10-2434935134734745,0003,470
2016-10-2135235234935034,0003,500
2016-10-2035035234735270,0003,520
2016-10-1934735134734972,0003,490
2016-10-1834334634134555,0003,450
2016-10-1734834834234238,0003,420
2016-10-1434334934334650,0003,460
2016-10-1334634934534689,0003,460
2016-10-12342351339341317,0003,410
2016-10-1133934133333466,0003,340
2016-10-0733533933533945,0003,390
2016-10-0633633933633752,0003,370
2016-10-0533433633133453,0003,340
2016-10-0433233533133471,0003,340
2016-10-0333133433133224,0003,320
2016-09-3033033532733182,0003,310
2016-09-2932233232233187,0003,310
2016-09-2832132332132227,0003,220
2016-09-27320325316325102,0003,250
2016-09-2632432432132130,0003,210
2016-09-2332632732332474,0003,240
2016-09-2132032632032568,0003,250
2016-09-2032632831932076,0003,200
2016-09-1632332632232630,0003,260
2016-09-1532932932232327,0003,230
2016-09-1432932932532930,0003,290
2016-09-1332732932732839,0003,280
2016-09-1232332632332627,0003,260
2016-09-09333333322323121,0003,230
2016-09-0833633633333521,0003,350
2016-09-0732933632933558,0003,350
2016-09-0633233232933220,0003,320
2016-09-0533233333033237,0003,320
2016-09-0232933132633051,0003,300
2016-09-0132432832432757,0003,270
2016-08-3132032431732176,0003,210
2016-08-3032132131832016,0003,200
2016-08-2932132231732131,0003,210
2016-08-2631831931131932,0003,190
2016-08-2531631931331737,0003,170
2016-08-2432132131731711,0003,170
2016-08-2331732331631654,0003,160
2016-08-2231932331732032,0003,200
2016-08-1931731731431421,0003,140
2016-08-1831431631231232,0003,120
2016-08-1731632331632033,0003,200
2016-08-1633233232032054,0003,200
2016-08-1532933232933220,0003,320
2016-08-1232933132733054,0003,300
2016-08-1032932932532639,0003,260
2016-08-0932832832332639,0003,260
2016-08-0832032931932954,0003,290
2016-08-0531131531031348,0003,130
2016-08-0431331930531080,0003,100
2016-08-0331732231431530,0003,150
2016-08-0232732732332417,0003,240
2016-08-0132833032132731,0003,270
2016-07-2933133332733057,0003,300
2016-07-2832833232833037,0003,300
2016-07-2733233232933035,0003,300
2016-07-2632833032733037,0003,300
2016-07-2532232932232838,0003,280
2016-07-2232032532032220,0003,220
2016-07-2132432632432530,0003,250
2016-07-2032632632032544,0003,250
2016-07-1932532732432730,0003,270
2016-07-1532632732332554,0003,250
2016-07-14327335325326138,0003,260
2016-07-1332632931932061,0003,200
2016-07-1232432832032374,0003,230
2016-07-1133033032432486,0003,240
2016-07-0831931931131542,0003,150
2016-07-0731932131631733,0003,170
2016-07-0631632231631963,0003,190
2016-07-0531932131731714,0003,170
2016-07-0431632331431934,0003,190
2016-07-0131931931231633,0003,160
2016-06-3032132131231433,0003,140
2016-06-2931031631031523,0003,150
2016-06-2830631230230647,0003,060
2016-06-2731031830330857,0003,080
2016-06-2431531529930152,0003,010
2016-06-2331631931531721,0003,170
2016-06-2232232231431624,0003,160
2016-06-2131332531332225,0003,220
2016-06-2031932031031341,0003,130
2016-06-1730531430531471,0003,140
2016-06-1631731730330467,0003,040
2016-06-1531232231232034,0003,200
2016-06-1432332431631720,0003,170
2016-06-1332932932332358,0003,230
2016-06-10335335328331105,0003,310
2016-06-0933433433233317,0003,330
2016-06-0832733432733436,0003,340
2016-06-0732833032632727,0003,270
2016-06-0632533032533032,0003,300
2016-06-0332532832232616,0003,260
2016-06-0233233232632747,0003,270
2016-06-0133333432633119,0003,310
2016-05-3133133432533493,0003,340
2016-05-3032933332933112,0003,310
2016-05-2733233232732931,0003,290
2016-05-2633033332933315,0003,330
2016-05-2533233432033034,0003,300
2016-05-2433133132732918,0003,290
2016-05-2333533533133218,0003,320
2016-05-2033233533233525,0003,350
2016-05-1933633633033433,0003,340
2016-05-1833333432733425,0003,340
2016-05-1733233233133222,0003,320
2016-05-1632933332232929,0003,290
2016-05-13337337330330132,0003,300
2016-05-1231632331632146,0003,210
2016-05-1132032131631726,0003,170
2016-05-1031632031531874,0003,180
2016-05-0931731731331313,0003,130
2016-05-0632032030531351,0003,130
2016-05-0231631931431475,0003,140
2016-04-2833233332332350,0003,230
2016-04-2732232932232957,0003,290
2016-04-2633033332533024,0003,300
2016-04-2533333433033325,0003,330
2016-04-2233233432933338,0003,330
2016-04-2133033632833258,0003,320
2016-04-2032933032532639,0003,260
2016-04-1933433532132667,0003,260
2016-04-1832432632132432,0003,240
2016-04-1533833833133129,0003,310
2016-04-1433133232733142,0003,310
2016-04-1332232732232626,0003,260
2016-04-1232432832232228,0003,220
2016-04-1132832832432453,0003,240
2016-04-0831433131432454,0003,240
2016-04-0731632431631930,0003,190
2016-04-0632032031631630,0003,160
2016-04-0532732731631634,0003,160
2016-04-0432232831932765,0003,270
2016-04-01343343316319131,0003,190
2016-03-3134234433833850,0003,380
2016-03-3034134233934056,0003,400
2016-03-2933634133434148,0003,410
2016-03-2834234233834258,0003,420
2016-03-2534134133433723,0003,370
2016-03-2434234233733837,0003,380
2016-03-2334434434034028,0003,400
2016-03-2234234434034275,0003,420
2016-03-1833834233333562,0003,350
2016-03-1734434433934227,0003,420
2016-03-1633634233633933,0003,390
2016-03-1534034333533658,0003,360
2016-03-1434134333734098,0003,400
2016-03-11332340329340224,0003,400
2016-03-1033033332833265,0003,320
2016-03-0932433132432736,0003,270
2016-03-0832433132232962,0003,290
2016-03-0732633032132737,0003,270
2016-03-0432732732132659,0003,260
2016-03-0332632632332633,0003,260
2016-03-0232232532132453,0003,240
2016-03-0132132732032129,0003,210
2016-02-2933433432132360,0003,230
2016-02-2632433432432860,0003,280
2016-02-2532733432332455,0003,240
2016-02-2433033131831980,0003,190
2016-02-2333333432532737,0003,270
2016-02-2233433833133839,0003,380
2016-02-1933133532433452,0003,340
2016-02-1833233733133646,0003,360
2016-02-1732533232133241,0003,320
2016-02-1632232731432158,0003,210
2016-02-1532033131133035,0003,300
2016-02-12311326308312117,0003,120
2016-02-10345345320326100,0003,260
2016-02-0933234533233891,0003,380
2016-02-08323345323344174,0003,440
2016-02-0530833130831878,0003,180
2016-02-0431331531131560,0003,150
2016-02-0331631630731342,0003,130
2016-02-0231332031331724,0003,170
2016-02-0131732231031889,0003,180
2016-01-2931332031231669,0003,160
2016-01-2831431831131444,0003,140
2016-01-2731831931431546,0003,150
2016-01-2630731130531035,0003,100
2016-01-2531731731031533,0003,150
2016-01-2229831029731048,0003,100
2016-01-2130030429029080,0002,900
2016-01-2030731130130367,0003,030
2016-01-1931831830730727,0003,070
2016-01-1829932029931259,0003,120
2016-01-1531532231531844,0003,180
2016-01-1431132130931595,0003,150
2016-01-1331532131331969,0003,190
2016-01-1232432531531556,0003,150
2016-01-0831532431532387,0003,230
2016-01-0732532531631659,0003,160
2016-01-0633033032232547,0003,250
2016-01-0532533032532630,0003,260
2016-01-0433133432732829,0003,280

分割・併合履歴 ： [2017-09-27]1株→0.1株