7914 共同印刷(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-282,4732,4732,4112,4517,4002,451
2018-12-272,3212,4952,3132,47314,6002,473
2018-12-262,1352,2302,1352,22112,7002,221
2018-12-252,1882,2492,1502,15131,8002,151
2018-12-212,4002,4032,2922,33824,9002,338
2018-12-202,4222,4612,4032,40311,0002,403
2018-12-192,4082,4562,4022,45410,8002,454
2018-12-182,4802,4802,4082,41715,4002,417
2018-12-172,5102,5252,4862,49217,1002,492
2018-12-142,5102,5302,5102,51611,4002,516
2018-12-132,5322,5462,5202,53613,3002,536
2018-12-122,5362,5582,5302,5378,8002,537
2018-12-112,5592,5682,5302,53216,4002,532
2018-12-102,6352,6442,5502,62718,0002,627
2018-12-072,5682,5952,5612,58512,1002,585
2018-12-062,5832,6172,5612,56711,1002,567
2018-12-052,6322,6322,5842,5949,4002,594
2018-12-042,7192,7202,6232,6337,2002,633
2018-12-032,6512,7212,6372,7209,6002,720
2018-11-302,6682,6682,6342,6514,3002,651
2018-11-292,6232,6572,6202,64727,3002,647
2018-11-282,6442,6462,6032,62114,8002,621
2018-11-272,6492,6492,5952,6415,6002,641
2018-11-262,5992,6202,5842,6057,3002,605
2018-11-222,5742,6082,5652,5927,3002,592
2018-11-212,5762,5872,5722,5739,0002,573
2018-11-202,5912,6042,5742,5918,4002,591
2018-11-192,6372,6372,5802,5909,3002,590
2018-11-162,6532,6542,6202,6387,1002,638
2018-11-152,6082,6752,6082,6538,4002,653
2018-11-142,6222,6322,6082,6266,9002,626
2018-11-132,5802,6152,5752,6066,1002,606
2018-11-122,6462,6482,6072,6206,7002,620
2018-11-092,6012,6302,6012,6198,2002,619
2018-11-082,6022,6422,5822,58314,0002,583
2018-11-072,6522,6522,5932,60315,0002,603
2018-11-062,7322,7322,6022,60224,0002,602
2018-11-052,7512,7582,7322,7325,4002,732
2018-11-022,8062,8072,7392,7518,2002,751
2018-11-012,8272,8272,7482,7568,6002,756
2018-10-312,7712,8402,7392,83211,8002,832
2018-10-302,6362,7692,6362,73514,1002,735
2018-10-292,6682,7002,6362,6369,5002,636
2018-10-262,6912,7212,6442,6539,9002,653
2018-10-252,7352,7752,6802,68316,9002,683
2018-10-242,7522,7932,7272,7819,7002,781
2018-10-232,7572,7682,7242,7299,5002,729
2018-10-222,7612,7912,7562,7644,6002,764
2018-10-192,7722,8002,7602,7783,7002,778
2018-10-182,7912,8102,7662,7777,2002,777
2018-10-172,7442,8102,7442,7919,2002,791
2018-10-162,7302,7572,7302,7413,9002,741
2018-10-152,7802,7812,7282,73614,8002,736
2018-10-122,7942,8062,7732,7736,8002,773
2018-10-112,8302,8422,7862,79413,5002,794
2018-10-102,8852,8992,8542,8639,1002,863
2018-10-092,8602,9142,8492,8617,4002,861
2018-10-052,9122,9282,8892,9106,0002,910
2018-10-042,9302,9372,9052,9195,6002,919
2018-10-032,9032,9482,9032,9346,7002,934
2018-10-022,9422,9692,9372,9464,6002,946
2018-10-012,9632,9632,9422,9502,8002,950
2018-09-282,9732,9732,9222,9635,7002,963
2018-09-272,9722,9722,9202,9427,8002,942
2018-09-262,9752,9762,8772,9749,2002,974
2018-09-252,9453,0052,9273,00515,2003,005
2018-09-212,8802,9662,8802,96612,2002,966
2018-09-202,8702,8932,8702,88912,6002,889
2018-09-192,8402,8662,8332,86012,4002,860
2018-09-182,8082,8522,8022,8387,5002,838
2018-09-142,8102,8412,8022,80817,5002,808
2018-09-132,7772,8112,7772,8113,3002,811
2018-09-122,7962,7982,7702,7877,5002,787
2018-09-112,8012,8022,7902,7965,0002,796
2018-09-102,8042,8052,7872,8016,6002,801
2018-09-072,7842,8022,7832,7965,7002,796
2018-09-062,8042,8052,7832,7919,5002,791
2018-09-052,8012,8212,8002,8045,2002,804
2018-09-042,8162,8162,7912,8004,7002,800
2018-09-032,8262,8262,7942,8177,8002,817
2018-08-312,8232,8412,8072,8138,5002,813
2018-08-302,8472,8472,8202,8264,1002,826
2018-08-292,8452,8472,8332,8333,5002,833
2018-08-282,8482,8542,8302,8384,4002,838
2018-08-272,8402,8452,8202,8275,9002,827
2018-08-242,8252,8302,8192,8262,9002,826
2018-08-232,8122,8272,8122,8193,9002,819
2018-08-222,8102,8322,8102,8275,1002,827
2018-08-212,8072,8272,8072,8214,8002,821
2018-08-202,8122,8202,8092,8175,0002,817
2018-08-172,8032,8292,8032,8265,6002,826
2018-08-162,8002,8202,7832,8118,5002,811
2018-08-152,8342,8582,8022,8204,8002,820
2018-08-142,8262,8492,8262,8441,7002,844
2018-08-132,8572,8572,8172,8268,7002,826
2018-08-102,9002,9162,8562,8566,7002,856
2018-08-092,9072,9352,9022,9055,0002,905
2018-08-082,9012,9472,9012,9077,1002,907
2018-08-072,8842,9332,8842,9225,2002,922
2018-08-062,9082,9362,8842,8875,0002,887
2018-08-032,9852,9852,9062,9116,4002,911
2018-08-023,0303,0302,9692,98612,9002,986
2018-08-013,0153,0302,9933,02013,5003,020
2018-07-313,0253,0352,9683,03519,4003,035
2018-07-302,9053,0002,8992,98632,2002,986
2018-07-272,8802,8872,8662,8864,7002,886
2018-07-262,8352,8632,8212,8545,9002,854
2018-07-252,8252,8302,7852,80813,0002,808
2018-07-242,8142,8142,7742,79311,5002,793
2018-07-232,7852,8252,7852,80715,3002,807
2018-07-202,7882,8052,7852,7926,5002,792
2018-07-192,7922,8092,7902,8023,6002,802
2018-07-182,7802,8142,7802,8086,3002,808
2018-07-172,8002,8092,7862,7917,6002,791
2018-07-132,7732,7912,7732,7864,0002,786
2018-07-122,8092,8092,7722,7735,7002,773
2018-07-112,8032,8032,7782,7836,8002,783
2018-07-102,8202,8222,8042,80413,7002,804
2018-07-092,8012,8202,7972,8188,5002,818
2018-07-062,7962,8322,7952,81116,0002,811
2018-07-052,8452,8452,7992,8087,6002,808
2018-07-042,7892,8492,7892,84316,0002,843
2018-07-032,8402,8402,7782,78912,7002,789
2018-07-022,8932,8932,8002,83923,2002,839
2018-06-292,8102,8752,7712,86818,1002,868
2018-06-282,8352,8492,7782,78715,1002,787
2018-06-272,7902,8452,7732,84518,7002,845
2018-06-262,8002,8212,7802,82017,0002,820
2018-06-252,8502,8502,8092,81830,4002,818
2018-06-222,9002,9032,8392,83950,9002,839
2018-06-212,9252,9362,8702,87218,3002,872
2018-06-202,9322,9402,9032,9339,4002,933
2018-06-192,9682,9902,9272,9278,6002,927
2018-06-182,9762,9922,9522,9847,7002,984
2018-06-153,0353,0352,9682,96812,6002,968
2018-06-143,0503,0703,0253,0406,6003,040
2018-06-133,0503,0903,0503,0756,5003,075
2018-06-123,0703,0803,0403,0457,1003,045
2018-06-113,1053,1053,0603,0658,6003,065
2018-06-083,0403,1053,0303,10023,7003,100
2018-06-073,0403,1003,0353,07024,9003,070
2018-06-062,9763,0452,9613,03025,4003,030
2018-06-052,9802,9802,9602,97614,9002,976
2018-06-042,9122,9912,9122,98019,4002,980
2018-06-012,8922,9252,8752,91370,8002,913
2018-05-312,9032,9732,8902,91152,7002,911
2018-05-302,9302,9302,9002,90034,2002,900
2018-05-292,9602,9612,9362,93721,5002,937
2018-05-282,9992,9992,9522,95224,8002,952
2018-05-253,0053,0152,9602,96214,7002,962
2018-05-243,0403,0402,9672,97528,0002,975
2018-05-233,0103,0503,0053,00516,9003,005
2018-05-223,1303,1303,0003,00049,5003,000
2018-05-213,1153,1303,0953,10011,4003,100
2018-05-183,1603,1653,0503,08032,7003,080
2018-05-173,1703,1903,1503,1508,1003,150
2018-05-163,1953,1953,1503,15514,7003,155
2018-05-153,2703,2903,1803,19016,6003,190
2018-05-143,3753,3753,2753,2959,6003,295
2018-05-113,3753,4003,3353,4004,8003,400
2018-05-103,3803,4153,3803,4004,3003,400
2018-05-093,3503,3953,3453,3556,3003,355
2018-05-083,3353,4153,3203,37011,8003,370
2018-05-073,2953,3003,2703,2755,7003,275
2018-05-023,3303,3303,2953,2951,9003,295
2018-05-013,3203,3303,2953,2953,2003,295
2018-04-273,3903,3903,3253,3506,1003,350
2018-04-263,3253,3853,3253,3755,9003,375
2018-04-253,3203,3603,2953,3504,5003,350
2018-04-243,2853,3203,2853,3204,0003,320
2018-04-233,3103,3203,2803,2952,1003,295
2018-04-203,3003,3403,3003,3254,2003,325
2018-04-193,3053,3053,2653,2756,2003,275
2018-04-183,2753,3303,2753,3006,1003,300
2018-04-173,2853,3053,2653,2803,7003,280
2018-04-163,3003,3053,2703,3051,9003,305
2018-04-133,2953,3353,2953,3003,3003,300
2018-04-123,3503,3503,2653,2957,5003,295
2018-04-113,3703,3803,3303,3306,8003,330
2018-04-103,4203,4203,3803,3904,4003,390
2018-04-093,4253,4253,3753,4203,7003,420
2018-04-063,4553,4553,3803,4257,4003,425
2018-04-053,3553,4403,3553,4207,5003,420
2018-04-043,2853,3703,2803,3659,6003,365
2018-04-033,2703,2953,2553,2855,2003,285
2018-03-303,2803,2803,2503,2705,5003,270
2018-03-293,2603,2753,2303,2757,0003,275
2018-03-283,2203,2353,1303,2308,1003,230
2018-03-273,1353,2853,1353,28017,5003,280
2018-03-263,1353,1403,0853,13510,2003,135
2018-03-233,1103,1953,0603,19025,3003,190
2018-03-223,1903,1903,1503,1653,3003,165
2018-03-203,1353,1803,1103,15516,3003,155
2018-03-193,1753,1753,1253,1356,3003,135
2018-03-163,1553,1753,1353,15510,2003,155
2018-03-153,1603,1753,1353,1704,3003,170
2018-03-143,1553,1703,1403,1605,1003,160
2018-03-133,1553,1803,1453,1708,5003,170
2018-03-123,1703,1753,1353,16010,1003,160
2018-03-093,1603,1603,1103,12513,6003,125
2018-03-083,1453,2353,1153,1208,1003,120
2018-03-073,1503,1803,1403,1455,4003,145
2018-03-063,1653,1803,1553,1806,0003,180
2018-03-053,1203,1653,1153,1605,6003,160
2018-03-023,1503,1553,1153,1308,5003,130
2018-03-013,1953,1953,1503,1505,7003,150
2018-02-283,1703,2003,1653,17513,1003,175
2018-02-273,2403,2403,1853,1859,3003,185
2018-02-263,2053,2303,1853,1905,0003,190
2018-02-233,2003,2303,1803,1805,1003,180
2018-02-223,1503,2153,1503,1858,6003,185
2018-02-213,1803,2203,1403,14516,7003,145
2018-02-203,2703,2703,1803,18010,5003,180
2018-02-193,2353,3103,2303,27510,2003,275
2018-02-163,2203,2303,1653,1659,0003,165
2018-02-153,1253,1953,1053,16010,3003,160
2018-02-143,1853,1853,1003,11510,5003,115
2018-02-133,2103,2253,1353,14016,0003,140
2018-02-093,2103,2103,1553,17518,5003,175
2018-02-083,2453,3403,2453,24520,6003,245
2018-02-073,4003,4003,2303,23021,1003,230
2018-02-063,4903,4903,3103,32518,2003,325
2018-02-053,5553,5703,5203,52513,1003,525
2018-02-023,5203,5753,5053,56011,1003,560
2018-02-013,4803,5403,4803,5204,7003,520
2018-01-313,5603,5603,4603,46010,8003,460
2018-01-303,5453,5703,5403,5606,4003,560
2018-01-293,5903,5903,5503,5608,1003,560
2018-01-263,5753,6053,5653,58511,4003,585
2018-01-253,5803,5903,5403,57012,0003,570
2018-01-243,6003,6103,5853,6052,8003,605
2018-01-233,5903,6103,5903,6004,1003,600
2018-01-223,5853,6003,5753,5905,2003,590
2018-01-193,5853,5953,5703,5954,5003,595
2018-01-183,6203,6203,5853,5857,3003,585
2018-01-173,6453,6453,6053,6205,9003,620
2018-01-163,6303,6603,6303,6453,2003,645
2018-01-153,6653,6703,6253,6306,7003,630
2018-01-123,6553,6703,6403,6656,2003,665
2018-01-113,6653,6703,6453,6651,6003,665
2018-01-103,7103,7103,6653,6805,3003,680
2018-01-093,6803,6953,6653,6904,4003,690
2018-01-053,6503,6803,6353,6758,1003,675
2018-01-043,6253,6503,6203,6253,4003,625

分割・併合履歴 : [2017-09-27]1株→0.1株