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
2017-12-293,6153,6303,6053,6254,8003,625
2017-12-283,6353,6453,5803,6108,4003,610
2017-12-273,6403,6603,6053,6205,5003,620
2017-12-263,6353,6503,5953,64010,0003,640
2017-12-253,6553,6553,6103,6352,5003,635
2017-12-223,6003,6703,6003,6508,3003,650
2017-12-213,5903,6303,5853,6105,1003,610
2017-12-203,5553,6203,5453,59014,3003,590
2017-12-193,6653,6703,6003,6108,8003,610
2017-12-183,7103,7103,6653,6658,2003,665
2017-12-153,6703,6953,6553,6804,6003,680
2017-12-143,6403,6703,6403,6704,4003,670
2017-12-133,6553,6953,6453,6507,2003,650
2017-12-123,6503,6703,6353,6704,9003,670
2017-12-113,6753,6753,6453,6659,6003,665
2017-12-083,5653,6453,5653,61511,9003,615
2017-12-073,5553,6453,5553,6359,3003,635
2017-12-063,5803,5903,5353,5404,5003,540
2017-12-053,5903,6153,5503,5908,1003,590
2017-12-043,6253,6353,5253,5306,6003,530
2017-12-013,7003,7003,5653,62015,3003,620
2017-11-303,4903,6803,4553,58028,0003,580
2017-11-293,4603,4803,4353,46512,4003,465
2017-11-283,4353,4403,3903,4054,5003,405
2017-11-273,4253,4403,4203,4357,0003,435
2017-11-243,3903,4503,3803,4257,2003,425
2017-11-223,4353,4453,3903,3907,9003,390
2017-11-213,4653,4753,4103,4355,2003,435
2017-11-203,4403,4553,4103,41010,2003,410
2017-11-173,5153,5153,4653,46510,9003,465
2017-11-163,5353,5603,5103,5158,6003,515
2017-11-153,6403,6403,5103,53018,6003,530
2017-11-133,6853,6853,6253,6407,5003,640
2017-11-103,6603,7003,6553,6856,5003,685
2017-11-093,7403,7853,6653,72516,9003,725
2017-11-083,6953,7953,6953,7907,6003,790
2017-11-073,6953,7653,6853,7209,8003,720
2017-11-063,7253,7403,6553,70013,3003,700
2017-11-023,7603,7603,6853,7207,8003,720
2017-11-013,7803,7853,7453,7608,0003,760
2017-10-313,8053,8153,7603,78010,7003,780
2017-10-303,8003,8103,7203,80016,5003,800
2017-10-273,7503,7903,7503,7905,4003,790
2017-10-263,7203,7753,7203,7653,9003,765
2017-10-253,7853,7853,7453,7454,6003,745
2017-10-243,7203,7803,7153,7759,7003,775
2017-10-233,6953,7303,6803,7254,3003,725
2017-10-203,6953,7303,6803,6955,9003,695
2017-10-193,6953,7353,6653,6905,5003,690
2017-10-183,6753,7053,6603,6953,6003,695
2017-10-173,7153,7153,6753,6856,9003,685
2017-10-163,6653,7153,6603,69011,4003,690
2017-10-133,7053,7103,6503,67514,1003,675
2017-10-123,7653,7653,7053,71014,4003,710
2017-10-113,7653,7853,7453,7654,4003,765
2017-10-103,7303,7803,7253,7655,7003,765
2017-10-063,7303,7453,7053,7306,0003,730
2017-10-053,7853,7853,7153,7155,3003,715
2017-10-043,8053,8053,7553,7753,6003,775
2017-10-033,8303,8353,7553,8058,2003,805
2017-10-023,8203,8253,8003,8154,3003,815
2017-09-293,8853,8853,8203,8208,3003,820
2017-09-283,8403,8903,8353,8907,8003,890
2017-09-273,8603,8753,8103,8405,9003,840
2017-09-26378391378390113,0003,900
2017-09-25377386376383118,0003,830
2017-09-2237737737337785,0003,770
2017-09-2137737737337369,0003,730
2017-09-2037237337137354,0003,730
2017-09-19374376370372119,0003,720
2017-09-15368375367375160,0003,750
2017-09-14369369365368109,0003,680
2017-09-1336037036036994,0003,690
2017-09-1235336135336161,0003,610
2017-09-1135435435035349,0003,530
2017-09-08346352344348114,0003,480
2017-09-0735535635135327,0003,530
2017-09-0635035335035134,0003,510
2017-09-0535936235135376,0003,530
2017-09-0436836835635982,0003,590
2017-09-0137237336837067,0003,700
2017-08-3136937236737097,0003,700
2017-08-3036536836136858,0003,680
2017-08-2935936335736325,0003,630
2017-08-2835936535936458,0003,640
2017-08-2535936135835832,0003,580
2017-08-2436336336036130,0003,610
2017-08-2336136335836368,0003,630
2017-08-2236036235735941,0003,590
2017-08-2136136135635757,0003,570
2017-08-1836236235735852,0003,580
2017-08-1736136335936244,0003,620
2017-08-1636436435636165,0003,610
2017-08-1536736936336367,0003,630
2017-08-1437137136336371,0003,630
2017-08-1037337336737180,0003,710
2017-08-0937537637037290,0003,720
2017-08-08377387372378152,0003,780
2017-08-07391395390391180,0003,910
2017-08-0439139138939023,0003,900
2017-08-0339039138838928,0003,890
2017-08-0239239238739055,0003,900
2017-08-0138939038738852,0003,880
2017-07-3138738938638641,0003,860
2017-07-2838738838538763,0003,870
2017-07-2738939138638747,0003,870
2017-07-2638639038538858,0003,880
2017-07-2538838938538521,0003,850
2017-07-2439139238739149,0003,910
2017-07-2138739138739141,0003,910
2017-07-2039139339039061,0003,900
2017-07-1938539238539041,0003,900
2017-07-1838838938638744,0003,870
2017-07-1438439038438647,0003,860
2017-07-1338538638438538,0003,850
2017-07-1238538738338553,0003,850
2017-07-1138138838138567,0003,850
2017-07-1038238237638157,0003,810
2017-07-0738038237937988,0003,790
2017-07-0637737837637747,0003,770
2017-07-0538038137637959,0003,790
2017-07-0438338337937948,0003,790
2017-07-0338238438138328,0003,830
2017-06-30390392382382102,0003,820
2017-06-2938939438939255,0003,920
2017-06-2839739838838942,0003,890
2017-06-2739139639039460,0003,940
2017-06-2638739738739041,0003,900
2017-06-2339039238939037,0003,900
2017-06-2238839038839021,0003,900
2017-06-2139339338838849,0003,880
2017-06-20391398389391129,0003,910
2017-06-1938638938238860,0003,880
2017-06-1637638837538891,0003,880
2017-06-1537538037537838,0003,780
2017-06-1437838037637746,0003,770
2017-06-1338238337837847,0003,780
2017-06-1238138337938238,0003,820
2017-06-0938238237938085,0003,800
2017-06-0838638838438555,0003,850
2017-06-0738538838338664,0003,860
2017-06-0639139438638684,0003,860
2017-06-0538739438739172,0003,910
2017-06-0238238938238871,0003,880
2017-06-01382388379382132,0003,820
2017-05-31383384379379120,0003,790
2017-05-3038138438038343,0003,830
2017-05-2938338338038132,0003,810
2017-05-2638138338138227,0003,820
2017-05-2538338538238253,0003,820
2017-05-2438638638338335,0003,830
2017-05-2338638638438471,0003,840
2017-05-2238738738438660,0003,860
2017-05-1939239238638766,0003,870
2017-05-18388391381389205,0003,890
2017-05-1739139238639156,0003,910
2017-05-16388392388390122,0003,900
2017-05-1538839038639053,0003,900
2017-05-1238838838538884,0003,880
2017-05-1138538938338887,0003,880
2017-05-1038738838438583,0003,850
2017-05-0938938938638858,0003,880
2017-05-08376390376389142,0003,890
2017-05-0236937336737254,0003,720
2017-05-0137037036536719,0003,670
2017-04-2837237336936925,0003,690
2017-04-2736737336737272,0003,720
2017-04-2637037236636672,0003,660
2017-04-2536436836436750,0003,670
2017-04-2436436535936138,0003,610
2017-04-2135736235735946,0003,590
2017-04-2035636035535750,0003,570
2017-04-1935736235535652,0003,560
2017-04-1835836135335569,0003,550
2017-04-1734535534535430,0003,540
2017-04-1435035234634851,0003,480
2017-04-13345354340352167,0003,520
2017-04-1236636633535378,0003,530
2017-04-1136136936136546,0003,650
2017-04-1036936936536540,0003,650
2017-04-0736436736136649,0003,660
2017-04-0636436435736080,0003,600
2017-04-0537037036336336,0003,630
2017-04-0437237436637064,0003,700
2017-04-03363374358373109,0003,730
2017-03-31383383361362169,0003,620
2017-03-3037337937337953,0003,790
2017-03-2937437736837488,0003,740
2017-03-2837137837137892,0003,780
2017-03-2737337436437079,0003,700
2017-03-2437637937437645,0003,760
2017-03-2337137737137463,0003,740
2017-03-2237938137337574,0003,750
2017-03-2137938137738055,0003,800
2017-03-1737938137638172,0003,810
2017-03-1637638037637947,0003,790
2017-03-1538038037637667,0003,760
2017-03-1437838337738082,0003,800
2017-03-1338338338038042,0003,800
2017-03-10385385378384129,0003,840
2017-03-0938038137737841,0003,780
2017-03-0838138237838186,0003,810
2017-03-0738738738238360,0003,830
2017-03-0638838938738747,0003,870
2017-03-0338838938738728,0003,870
2017-03-0239239238638777,0003,870
2017-03-0138939238439271,0003,920
2017-02-2838338938338684,0003,860
2017-02-2738538638038482,0003,840
2017-02-2438538938438565,0003,850
2017-02-2338638938638745,0003,870
2017-02-2238838838538886,0003,880
2017-02-2138838938638837,0003,880
2017-02-20391391383384117,0003,840
2017-02-1738939538839465,0003,940
2017-02-1639239639039259,0003,920
2017-02-1539539639239498,0003,940
2017-02-14389394386394128,0003,940
2017-02-1339039038538639,0003,860
2017-02-1038338638238475,0003,840
2017-02-09383383378380103,0003,800
2017-02-08398398378383168,0003,830
2017-02-0740540540040197,0004,010
2017-02-0640240839840761,0004,070
2017-02-03400404400400137,0004,000
2017-02-0240240539839889,0003,980
2017-02-01398407396402104,0004,020
2017-01-3139740339740076,0004,000
2017-01-3040640640040162,0004,010
2017-01-27404408401406131,0004,060
2017-01-26402405401402104,0004,020
2017-01-2540240440140165,0004,010
2017-01-24400405399402108,0004,020
2017-01-2339940539940186,0004,010
2017-01-20402404396399114,0003,990
2017-01-19406407397405280,0004,050
2017-01-18404406400406178,0004,060
2017-01-1741441440541074,0004,100
2017-01-16432432416419108,0004,190
2017-01-13422432422432290,0004,320
2017-01-12422425414421182,0004,210
2017-01-11415425409422289,0004,220
2017-01-10410419402411389,0004,110
2017-01-06401409401409135,0004,090
2017-01-05402409402405104,0004,050
2017-01-04404409402406213,0004,060

分割・併合履歴 : [2017-09-27]1株→0.1株