7914 共同印刷(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 3,615 | 3,630 | 3,605 | 3,625 | 4,800 | 906.25 |
| 2017-12-28 | 3,635 | 3,645 | 3,580 | 3,610 | 8,400 | 902.50 |
| 2017-12-27 | 3,640 | 3,660 | 3,605 | 3,620 | 5,500 | 905 |
| 2017-12-26 | 3,635 | 3,650 | 3,595 | 3,640 | 10,000 | 910 |
| 2017-12-25 | 3,655 | 3,655 | 3,610 | 3,635 | 2,500 | 908.75 |
| 2017-12-22 | 3,600 | 3,670 | 3,600 | 3,650 | 8,300 | 912.50 |
| 2017-12-21 | 3,590 | 3,630 | 3,585 | 3,610 | 5,100 | 902.50 |
| 2017-12-20 | 3,555 | 3,620 | 3,545 | 3,590 | 14,300 | 897.50 |
| 2017-12-19 | 3,665 | 3,670 | 3,600 | 3,610 | 8,800 | 902.50 |
| 2017-12-18 | 3,710 | 3,710 | 3,665 | 3,665 | 8,200 | 916.25 |
| 2017-12-15 | 3,670 | 3,695 | 3,655 | 3,680 | 4,600 | 920 |
| 2017-12-14 | 3,640 | 3,670 | 3,640 | 3,670 | 4,400 | 917.50 |
| 2017-12-13 | 3,655 | 3,695 | 3,645 | 3,650 | 7,200 | 912.50 |
| 2017-12-12 | 3,650 | 3,670 | 3,635 | 3,670 | 4,900 | 917.50 |
| 2017-12-11 | 3,675 | 3,675 | 3,645 | 3,665 | 9,600 | 916.25 |
| 2017-12-08 | 3,565 | 3,645 | 3,565 | 3,615 | 11,900 | 903.75 |
| 2017-12-07 | 3,555 | 3,645 | 3,555 | 3,635 | 9,300 | 908.75 |
| 2017-12-06 | 3,580 | 3,590 | 3,535 | 3,540 | 4,500 | 885 |
| 2017-12-05 | 3,590 | 3,615 | 3,550 | 3,590 | 8,100 | 897.50 |
| 2017-12-04 | 3,625 | 3,635 | 3,525 | 3,530 | 6,600 | 882.50 |
| 2017-12-01 | 3,700 | 3,700 | 3,565 | 3,620 | 15,300 | 905 |
| 2017-11-30 | 3,490 | 3,680 | 3,455 | 3,580 | 28,000 | 895 |
| 2017-11-29 | 3,460 | 3,480 | 3,435 | 3,465 | 12,400 | 866.25 |
| 2017-11-28 | 3,435 | 3,440 | 3,390 | 3,405 | 4,500 | 851.25 |
| 2017-11-27 | 3,425 | 3,440 | 3,420 | 3,435 | 7,000 | 858.75 |
| 2017-11-24 | 3,390 | 3,450 | 3,380 | 3,425 | 7,200 | 856.25 |
| 2017-11-22 | 3,435 | 3,445 | 3,390 | 3,390 | 7,900 | 847.50 |
| 2017-11-21 | 3,465 | 3,475 | 3,410 | 3,435 | 5,200 | 858.75 |
| 2017-11-20 | 3,440 | 3,455 | 3,410 | 3,410 | 10,200 | 852.50 |
| 2017-11-17 | 3,515 | 3,515 | 3,465 | 3,465 | 10,900 | 866.25 |
| 2017-11-16 | 3,535 | 3,560 | 3,510 | 3,515 | 8,600 | 878.75 |
| 2017-11-15 | 3,640 | 3,640 | 3,510 | 3,530 | 18,600 | 882.50 |
| 2017-11-13 | 3,685 | 3,685 | 3,625 | 3,640 | 7,500 | 910 |
| 2017-11-10 | 3,660 | 3,700 | 3,655 | 3,685 | 6,500 | 921.25 |
| 2017-11-09 | 3,740 | 3,785 | 3,665 | 3,725 | 16,900 | 931.25 |
| 2017-11-08 | 3,695 | 3,795 | 3,695 | 3,790 | 7,600 | 947.50 |
| 2017-11-07 | 3,695 | 3,765 | 3,685 | 3,720 | 9,800 | 930 |
| 2017-11-06 | 3,725 | 3,740 | 3,655 | 3,700 | 13,300 | 925 |
| 2017-11-02 | 3,760 | 3,760 | 3,685 | 3,720 | 7,800 | 930 |
| 2017-11-01 | 3,780 | 3,785 | 3,745 | 3,760 | 8,000 | 940 |
| 2017-10-31 | 3,805 | 3,815 | 3,760 | 3,780 | 10,700 | 945 |
| 2017-10-30 | 3,800 | 3,810 | 3,720 | 3,800 | 16,500 | 950 |
| 2017-10-27 | 3,750 | 3,790 | 3,750 | 3,790 | 5,400 | 947.50 |
| 2017-10-26 | 3,720 | 3,775 | 3,720 | 3,765 | 3,900 | 941.25 |
| 2017-10-25 | 3,785 | 3,785 | 3,745 | 3,745 | 4,600 | 936.25 |
| 2017-10-24 | 3,720 | 3,780 | 3,715 | 3,775 | 9,700 | 943.75 |
| 2017-10-23 | 3,695 | 3,730 | 3,680 | 3,725 | 4,300 | 931.25 |
| 2017-10-20 | 3,695 | 3,730 | 3,680 | 3,695 | 5,900 | 923.75 |
| 2017-10-19 | 3,695 | 3,735 | 3,665 | 3,690 | 5,500 | 922.50 |
| 2017-10-18 | 3,675 | 3,705 | 3,660 | 3,695 | 3,600 | 923.75 |
| 2017-10-17 | 3,715 | 3,715 | 3,675 | 3,685 | 6,900 | 921.25 |
| 2017-10-16 | 3,665 | 3,715 | 3,660 | 3,690 | 11,400 | 922.50 |
| 2017-10-13 | 3,705 | 3,710 | 3,650 | 3,675 | 14,100 | 918.75 |
| 2017-10-12 | 3,765 | 3,765 | 3,705 | 3,710 | 14,400 | 927.50 |
| 2017-10-11 | 3,765 | 3,785 | 3,745 | 3,765 | 4,400 | 941.25 |
| 2017-10-10 | 3,730 | 3,780 | 3,725 | 3,765 | 5,700 | 941.25 |
| 2017-10-06 | 3,730 | 3,745 | 3,705 | 3,730 | 6,000 | 932.50 |
| 2017-10-05 | 3,785 | 3,785 | 3,715 | 3,715 | 5,300 | 928.75 |
| 2017-10-04 | 3,805 | 3,805 | 3,755 | 3,775 | 3,600 | 943.75 |
| 2017-10-03 | 3,830 | 3,835 | 3,755 | 3,805 | 8,200 | 951.25 |
| 2017-10-02 | 3,820 | 3,825 | 3,800 | 3,815 | 4,300 | 953.75 |
| 2017-09-29 | 3,885 | 3,885 | 3,820 | 3,820 | 8,300 | 955 |
| 2017-09-28 | 3,840 | 3,890 | 3,835 | 3,890 | 7,800 | 972.50 |
| 2017-09-27 | 3,860 | 3,875 | 3,810 | 3,840 | 5,900 | 960 |
| 2017-09-26 | 378 | 391 | 378 | 390 | 113,000 | 975 |
| 2017-09-25 | 377 | 386 | 376 | 383 | 118,000 | 957.50 |
| 2017-09-22 | 377 | 377 | 373 | 377 | 85,000 | 942.50 |
| 2017-09-21 | 377 | 377 | 373 | 373 | 69,000 | 932.50 |
| 2017-09-20 | 372 | 373 | 371 | 373 | 54,000 | 932.50 |
| 2017-09-19 | 374 | 376 | 370 | 372 | 119,000 | 930 |
| 2017-09-15 | 368 | 375 | 367 | 375 | 160,000 | 937.50 |
| 2017-09-14 | 369 | 369 | 365 | 368 | 109,000 | 920 |
| 2017-09-13 | 360 | 370 | 360 | 369 | 94,000 | 922.50 |
| 2017-09-12 | 353 | 361 | 353 | 361 | 61,000 | 902.50 |
| 2017-09-11 | 354 | 354 | 350 | 353 | 49,000 | 882.50 |
| 2017-09-08 | 346 | 352 | 344 | 348 | 114,000 | 870 |
| 2017-09-07 | 355 | 356 | 351 | 353 | 27,000 | 882.50 |
| 2017-09-06 | 350 | 353 | 350 | 351 | 34,000 | 877.50 |
| 2017-09-05 | 359 | 362 | 351 | 353 | 76,000 | 882.50 |
| 2017-09-04 | 368 | 368 | 356 | 359 | 82,000 | 897.50 |
| 2017-09-01 | 372 | 373 | 368 | 370 | 67,000 | 925 |
| 2017-08-31 | 369 | 372 | 367 | 370 | 97,000 | 925 |
| 2017-08-30 | 365 | 368 | 361 | 368 | 58,000 | 920 |
| 2017-08-29 | 359 | 363 | 357 | 363 | 25,000 | 907.50 |
| 2017-08-28 | 359 | 365 | 359 | 364 | 58,000 | 910 |
| 2017-08-25 | 359 | 361 | 358 | 358 | 32,000 | 895 |
| 2017-08-24 | 363 | 363 | 360 | 361 | 30,000 | 902.50 |
| 2017-08-23 | 361 | 363 | 358 | 363 | 68,000 | 907.50 |
| 2017-08-22 | 360 | 362 | 357 | 359 | 41,000 | 897.50 |
| 2017-08-21 | 361 | 361 | 356 | 357 | 57,000 | 892.50 |
| 2017-08-18 | 362 | 362 | 357 | 358 | 52,000 | 895 |
| 2017-08-17 | 361 | 363 | 359 | 362 | 44,000 | 905 |
| 2017-08-16 | 364 | 364 | 356 | 361 | 65,000 | 902.50 |
| 2017-08-15 | 367 | 369 | 363 | 363 | 67,000 | 907.50 |
| 2017-08-14 | 371 | 371 | 363 | 363 | 71,000 | 907.50 |
| 2017-08-10 | 373 | 373 | 367 | 371 | 80,000 | 927.50 |
| 2017-08-09 | 375 | 376 | 370 | 372 | 90,000 | 930 |
| 2017-08-08 | 377 | 387 | 372 | 378 | 152,000 | 945 |
| 2017-08-07 | 391 | 395 | 390 | 391 | 180,000 | 977.50 |
| 2017-08-04 | 391 | 391 | 389 | 390 | 23,000 | 975 |
| 2017-08-03 | 390 | 391 | 388 | 389 | 28,000 | 972.50 |
| 2017-08-02 | 392 | 392 | 387 | 390 | 55,000 | 975 |
| 2017-08-01 | 389 | 390 | 387 | 388 | 52,000 | 970 |
| 2017-07-31 | 387 | 389 | 386 | 386 | 41,000 | 965 |
| 2017-07-28 | 387 | 388 | 385 | 387 | 63,000 | 967.50 |
| 2017-07-27 | 389 | 391 | 386 | 387 | 47,000 | 967.50 |
| 2017-07-26 | 386 | 390 | 385 | 388 | 58,000 | 970 |
| 2017-07-25 | 388 | 389 | 385 | 385 | 21,000 | 962.50 |
| 2017-07-24 | 391 | 392 | 387 | 391 | 49,000 | 977.50 |
| 2017-07-21 | 387 | 391 | 387 | 391 | 41,000 | 977.50 |
| 2017-07-20 | 391 | 393 | 390 | 390 | 61,000 | 975 |
| 2017-07-19 | 385 | 392 | 385 | 390 | 41,000 | 975 |
| 2017-07-18 | 388 | 389 | 386 | 387 | 44,000 | 967.50 |
| 2017-07-14 | 384 | 390 | 384 | 386 | 47,000 | 965 |
| 2017-07-13 | 385 | 386 | 384 | 385 | 38,000 | 962.50 |
| 2017-07-12 | 385 | 387 | 383 | 385 | 53,000 | 962.50 |
| 2017-07-11 | 381 | 388 | 381 | 385 | 67,000 | 962.50 |
| 2017-07-10 | 382 | 382 | 376 | 381 | 57,000 | 952.50 |
| 2017-07-07 | 380 | 382 | 379 | 379 | 88,000 | 947.50 |
| 2017-07-06 | 377 | 378 | 376 | 377 | 47,000 | 942.50 |
| 2017-07-05 | 380 | 381 | 376 | 379 | 59,000 | 947.50 |
| 2017-07-04 | 383 | 383 | 379 | 379 | 48,000 | 947.50 |
| 2017-07-03 | 382 | 384 | 381 | 383 | 28,000 | 957.50 |
| 2017-06-30 | 390 | 392 | 382 | 382 | 102,000 | 955 |
| 2017-06-29 | 389 | 394 | 389 | 392 | 55,000 | 980 |
| 2017-06-28 | 397 | 398 | 388 | 389 | 42,000 | 972.50 |
| 2017-06-27 | 391 | 396 | 390 | 394 | 60,000 | 985 |
| 2017-06-26 | 387 | 397 | 387 | 390 | 41,000 | 975 |
| 2017-06-23 | 390 | 392 | 389 | 390 | 37,000 | 975 |
| 2017-06-22 | 388 | 390 | 388 | 390 | 21,000 | 975 |
| 2017-06-21 | 393 | 393 | 388 | 388 | 49,000 | 970 |
| 2017-06-20 | 391 | 398 | 389 | 391 | 129,000 | 977.50 |
| 2017-06-19 | 386 | 389 | 382 | 388 | 60,000 | 970 |
| 2017-06-16 | 376 | 388 | 375 | 388 | 91,000 | 970 |
| 2017-06-15 | 375 | 380 | 375 | 378 | 38,000 | 945 |
| 2017-06-14 | 378 | 380 | 376 | 377 | 46,000 | 942.50 |
| 2017-06-13 | 382 | 383 | 378 | 378 | 47,000 | 945 |
| 2017-06-12 | 381 | 383 | 379 | 382 | 38,000 | 955 |
| 2017-06-09 | 382 | 382 | 379 | 380 | 85,000 | 950 |
| 2017-06-08 | 386 | 388 | 384 | 385 | 55,000 | 962.50 |
| 2017-06-07 | 385 | 388 | 383 | 386 | 64,000 | 965 |
| 2017-06-06 | 391 | 394 | 386 | 386 | 84,000 | 965 |
| 2017-06-05 | 387 | 394 | 387 | 391 | 72,000 | 977.50 |
| 2017-06-02 | 382 | 389 | 382 | 388 | 71,000 | 970 |
| 2017-06-01 | 382 | 388 | 379 | 382 | 132,000 | 955 |
| 2017-05-31 | 383 | 384 | 379 | 379 | 120,000 | 947.50 |
| 2017-05-30 | 381 | 384 | 380 | 383 | 43,000 | 957.50 |
| 2017-05-29 | 383 | 383 | 380 | 381 | 32,000 | 952.50 |
| 2017-05-26 | 381 | 383 | 381 | 382 | 27,000 | 955 |
| 2017-05-25 | 383 | 385 | 382 | 382 | 53,000 | 955 |
| 2017-05-24 | 386 | 386 | 383 | 383 | 35,000 | 957.50 |
| 2017-05-23 | 386 | 386 | 384 | 384 | 71,000 | 960 |
| 2017-05-22 | 387 | 387 | 384 | 386 | 60,000 | 965 |
| 2017-05-19 | 392 | 392 | 386 | 387 | 66,000 | 967.50 |
| 2017-05-18 | 388 | 391 | 381 | 389 | 205,000 | 972.50 |
| 2017-05-17 | 391 | 392 | 386 | 391 | 56,000 | 977.50 |
| 2017-05-16 | 388 | 392 | 388 | 390 | 122,000 | 975 |
| 2017-05-15 | 388 | 390 | 386 | 390 | 53,000 | 975 |
| 2017-05-12 | 388 | 388 | 385 | 388 | 84,000 | 970 |
| 2017-05-11 | 385 | 389 | 383 | 388 | 87,000 | 970 |
| 2017-05-10 | 387 | 388 | 384 | 385 | 83,000 | 962.50 |
| 2017-05-09 | 389 | 389 | 386 | 388 | 58,000 | 970 |
| 2017-05-08 | 376 | 390 | 376 | 389 | 142,000 | 972.50 |
| 2017-05-02 | 369 | 373 | 367 | 372 | 54,000 | 930 |
| 2017-05-01 | 370 | 370 | 365 | 367 | 19,000 | 917.50 |
| 2017-04-28 | 372 | 373 | 369 | 369 | 25,000 | 922.50 |
| 2017-04-27 | 367 | 373 | 367 | 372 | 72,000 | 930 |
| 2017-04-26 | 370 | 372 | 366 | 366 | 72,000 | 915 |
| 2017-04-25 | 364 | 368 | 364 | 367 | 50,000 | 917.50 |
| 2017-04-24 | 364 | 365 | 359 | 361 | 38,000 | 902.50 |
| 2017-04-21 | 357 | 362 | 357 | 359 | 46,000 | 897.50 |
| 2017-04-20 | 356 | 360 | 355 | 357 | 50,000 | 892.50 |
| 2017-04-19 | 357 | 362 | 355 | 356 | 52,000 | 890 |
| 2017-04-18 | 358 | 361 | 353 | 355 | 69,000 | 887.50 |
| 2017-04-17 | 345 | 355 | 345 | 354 | 30,000 | 885 |
| 2017-04-14 | 350 | 352 | 346 | 348 | 51,000 | 870 |
| 2017-04-13 | 345 | 354 | 340 | 352 | 167,000 | 880 |
| 2017-04-12 | 366 | 366 | 335 | 353 | 78,000 | 882.50 |
| 2017-04-11 | 361 | 369 | 361 | 365 | 46,000 | 912.50 |
| 2017-04-10 | 369 | 369 | 365 | 365 | 40,000 | 912.50 |
| 2017-04-07 | 364 | 367 | 361 | 366 | 49,000 | 915 |
| 2017-04-06 | 364 | 364 | 357 | 360 | 80,000 | 900 |
| 2017-04-05 | 370 | 370 | 363 | 363 | 36,000 | 907.50 |
| 2017-04-04 | 372 | 374 | 366 | 370 | 64,000 | 925 |
| 2017-04-03 | 363 | 374 | 358 | 373 | 109,000 | 932.50 |
| 2017-03-31 | 383 | 383 | 361 | 362 | 169,000 | 905 |
| 2017-03-30 | 373 | 379 | 373 | 379 | 53,000 | 947.50 |
| 2017-03-29 | 374 | 377 | 368 | 374 | 88,000 | 935 |
| 2017-03-28 | 371 | 378 | 371 | 378 | 92,000 | 945 |
| 2017-03-27 | 373 | 374 | 364 | 370 | 79,000 | 925 |
| 2017-03-24 | 376 | 379 | 374 | 376 | 45,000 | 940 |
| 2017-03-23 | 371 | 377 | 371 | 374 | 63,000 | 935 |
| 2017-03-22 | 379 | 381 | 373 | 375 | 74,000 | 937.50 |
| 2017-03-21 | 379 | 381 | 377 | 380 | 55,000 | 950 |
| 2017-03-17 | 379 | 381 | 376 | 381 | 72,000 | 952.50 |
| 2017-03-16 | 376 | 380 | 376 | 379 | 47,000 | 947.50 |
| 2017-03-15 | 380 | 380 | 376 | 376 | 67,000 | 940 |
| 2017-03-14 | 378 | 383 | 377 | 380 | 82,000 | 950 |
| 2017-03-13 | 383 | 383 | 380 | 380 | 42,000 | 950 |
| 2017-03-10 | 385 | 385 | 378 | 384 | 129,000 | 960 |
| 2017-03-09 | 380 | 381 | 377 | 378 | 41,000 | 945 |
| 2017-03-08 | 381 | 382 | 378 | 381 | 86,000 | 952.50 |
| 2017-03-07 | 387 | 387 | 382 | 383 | 60,000 | 957.50 |
| 2017-03-06 | 388 | 389 | 387 | 387 | 47,000 | 967.50 |
| 2017-03-03 | 388 | 389 | 387 | 387 | 28,000 | 967.50 |
| 2017-03-02 | 392 | 392 | 386 | 387 | 77,000 | 967.50 |
| 2017-03-01 | 389 | 392 | 384 | 392 | 71,000 | 980 |
| 2017-02-28 | 383 | 389 | 383 | 386 | 84,000 | 965 |
| 2017-02-27 | 385 | 386 | 380 | 384 | 82,000 | 960 |
| 2017-02-24 | 385 | 389 | 384 | 385 | 65,000 | 962.50 |
| 2017-02-23 | 386 | 389 | 386 | 387 | 45,000 | 967.50 |
| 2017-02-22 | 388 | 388 | 385 | 388 | 86,000 | 970 |
| 2017-02-21 | 388 | 389 | 386 | 388 | 37,000 | 970 |
| 2017-02-20 | 391 | 391 | 383 | 384 | 117,000 | 960 |
| 2017-02-17 | 389 | 395 | 388 | 394 | 65,000 | 985 |
| 2017-02-16 | 392 | 396 | 390 | 392 | 59,000 | 980 |
| 2017-02-15 | 395 | 396 | 392 | 394 | 98,000 | 985 |
| 2017-02-14 | 389 | 394 | 386 | 394 | 128,000 | 985 |
| 2017-02-13 | 390 | 390 | 385 | 386 | 39,000 | 965 |
| 2017-02-10 | 383 | 386 | 382 | 384 | 75,000 | 960 |
| 2017-02-09 | 383 | 383 | 378 | 380 | 103,000 | 950 |
| 2017-02-08 | 398 | 398 | 378 | 383 | 168,000 | 957.50 |
| 2017-02-07 | 405 | 405 | 400 | 401 | 97,000 | 1,002.50 |
| 2017-02-06 | 402 | 408 | 398 | 407 | 61,000 | 1,017.50 |
| 2017-02-03 | 400 | 404 | 400 | 400 | 137,000 | 1,000 |
| 2017-02-02 | 402 | 405 | 398 | 398 | 89,000 | 995 |
| 2017-02-01 | 398 | 407 | 396 | 402 | 104,000 | 1,005 |
| 2017-01-31 | 397 | 403 | 397 | 400 | 76,000 | 1,000 |
| 2017-01-30 | 406 | 406 | 400 | 401 | 62,000 | 1,002.50 |
| 2017-01-27 | 404 | 408 | 401 | 406 | 131,000 | 1,015 |
| 2017-01-26 | 402 | 405 | 401 | 402 | 104,000 | 1,005 |
| 2017-01-25 | 402 | 404 | 401 | 401 | 65,000 | 1,002.50 |
| 2017-01-24 | 400 | 405 | 399 | 402 | 108,000 | 1,005 |
| 2017-01-23 | 399 | 405 | 399 | 401 | 86,000 | 1,002.50 |
| 2017-01-20 | 402 | 404 | 396 | 399 | 114,000 | 997.50 |
| 2017-01-19 | 406 | 407 | 397 | 405 | 280,000 | 1,012.50 |
| 2017-01-18 | 404 | 406 | 400 | 406 | 178,000 | 1,015 |
| 2017-01-17 | 414 | 414 | 405 | 410 | 74,000 | 1,025 |
| 2017-01-16 | 432 | 432 | 416 | 419 | 108,000 | 1,047.50 |
| 2017-01-13 | 422 | 432 | 422 | 432 | 290,000 | 1,080 |
| 2017-01-12 | 422 | 425 | 414 | 421 | 182,000 | 1,052.50 |
| 2017-01-11 | 415 | 425 | 409 | 422 | 289,000 | 1,055 |
| 2017-01-10 | 410 | 419 | 402 | 411 | 389,000 | 1,027.50 |
| 2017-01-06 | 401 | 409 | 401 | 409 | 135,000 | 1,022.50 |
| 2017-01-05 | 402 | 409 | 402 | 405 | 104,000 | 1,012.50 |
| 2017-01-04 | 404 | 409 | 402 | 406 | 213,000 | 1,015 |
分割・併合履歴 ： [2025-03-28]1株→4株 [2017-09-27]1株→0.1株