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
2018-12-28	2,473	2,473	2,411	2,451	7,400	2,451
2018-12-27	2,321	2,495	2,313	2,473	14,600	2,473
2018-12-26	2,135	2,230	2,135	2,221	12,700	2,221
2018-12-25	2,188	2,249	2,150	2,151	31,800	2,151
2018-12-21	2,400	2,403	2,292	2,338	24,900	2,338
2018-12-20	2,422	2,461	2,403	2,403	11,000	2,403
2018-12-19	2,408	2,456	2,402	2,454	10,800	2,454
2018-12-18	2,480	2,480	2,408	2,417	15,400	2,417
2018-12-17	2,510	2,525	2,486	2,492	17,100	2,492
2018-12-14	2,510	2,530	2,510	2,516	11,400	2,516
2018-12-13	2,532	2,546	2,520	2,536	13,300	2,536
2018-12-12	2,536	2,558	2,530	2,537	8,800	2,537
2018-12-11	2,559	2,568	2,530	2,532	16,400	2,532
2018-12-10	2,635	2,644	2,550	2,627	18,000	2,627
2018-12-07	2,568	2,595	2,561	2,585	12,100	2,585
2018-12-06	2,583	2,617	2,561	2,567	11,100	2,567
2018-12-05	2,632	2,632	2,584	2,594	9,400	2,594
2018-12-04	2,719	2,720	2,623	2,633	7,200	2,633
2018-12-03	2,651	2,721	2,637	2,720	9,600	2,720
2018-11-30	2,668	2,668	2,634	2,651	4,300	2,651
2018-11-29	2,623	2,657	2,620	2,647	27,300	2,647
2018-11-28	2,644	2,646	2,603	2,621	14,800	2,621
2018-11-27	2,649	2,649	2,595	2,641	5,600	2,641
2018-11-26	2,599	2,620	2,584	2,605	7,300	2,605
2018-11-22	2,574	2,608	2,565	2,592	7,300	2,592
2018-11-21	2,576	2,587	2,572	2,573	9,000	2,573
2018-11-20	2,591	2,604	2,574	2,591	8,400	2,591
2018-11-19	2,637	2,637	2,580	2,590	9,300	2,590
2018-11-16	2,653	2,654	2,620	2,638	7,100	2,638
2018-11-15	2,608	2,675	2,608	2,653	8,400	2,653
2018-11-14	2,622	2,632	2,608	2,626	6,900	2,626
2018-11-13	2,580	2,615	2,575	2,606	6,100	2,606
2018-11-12	2,646	2,648	2,607	2,620	6,700	2,620
2018-11-09	2,601	2,630	2,601	2,619	8,200	2,619
2018-11-08	2,602	2,642	2,582	2,583	14,000	2,583
2018-11-07	2,652	2,652	2,593	2,603	15,000	2,603
2018-11-06	2,732	2,732	2,602	2,602	24,000	2,602
2018-11-05	2,751	2,758	2,732	2,732	5,400	2,732
2018-11-02	2,806	2,807	2,739	2,751	8,200	2,751
2018-11-01	2,827	2,827	2,748	2,756	8,600	2,756
2018-10-31	2,771	2,840	2,739	2,832	11,800	2,832
2018-10-30	2,636	2,769	2,636	2,735	14,100	2,735
2018-10-29	2,668	2,700	2,636	2,636	9,500	2,636
2018-10-26	2,691	2,721	2,644	2,653	9,900	2,653
2018-10-25	2,735	2,775	2,680	2,683	16,900	2,683
2018-10-24	2,752	2,793	2,727	2,781	9,700	2,781
2018-10-23	2,757	2,768	2,724	2,729	9,500	2,729
2018-10-22	2,761	2,791	2,756	2,764	4,600	2,764
2018-10-19	2,772	2,800	2,760	2,778	3,700	2,778
2018-10-18	2,791	2,810	2,766	2,777	7,200	2,777
2018-10-17	2,744	2,810	2,744	2,791	9,200	2,791
2018-10-16	2,730	2,757	2,730	2,741	3,900	2,741
2018-10-15	2,780	2,781	2,728	2,736	14,800	2,736
2018-10-12	2,794	2,806	2,773	2,773	6,800	2,773
2018-10-11	2,830	2,842	2,786	2,794	13,500	2,794
2018-10-10	2,885	2,899	2,854	2,863	9,100	2,863
2018-10-09	2,860	2,914	2,849	2,861	7,400	2,861
2018-10-05	2,912	2,928	2,889	2,910	6,000	2,910
2018-10-04	2,930	2,937	2,905	2,919	5,600	2,919
2018-10-03	2,903	2,948	2,903	2,934	6,700	2,934
2018-10-02	2,942	2,969	2,937	2,946	4,600	2,946
2018-10-01	2,963	2,963	2,942	2,950	2,800	2,950
2018-09-28	2,973	2,973	2,922	2,963	5,700	2,963
2018-09-27	2,972	2,972	2,920	2,942	7,800	2,942
2018-09-26	2,975	2,976	2,877	2,974	9,200	2,974
2018-09-25	2,945	3,005	2,927	3,005	15,200	3,005
2018-09-21	2,880	2,966	2,880	2,966	12,200	2,966
2018-09-20	2,870	2,893	2,870	2,889	12,600	2,889
2018-09-19	2,840	2,866	2,833	2,860	12,400	2,860
2018-09-18	2,808	2,852	2,802	2,838	7,500	2,838
2018-09-14	2,810	2,841	2,802	2,808	17,500	2,808
2018-09-13	2,777	2,811	2,777	2,811	3,300	2,811
2018-09-12	2,796	2,798	2,770	2,787	7,500	2,787
2018-09-11	2,801	2,802	2,790	2,796	5,000	2,796
2018-09-10	2,804	2,805	2,787	2,801	6,600	2,801
2018-09-07	2,784	2,802	2,783	2,796	5,700	2,796
2018-09-06	2,804	2,805	2,783	2,791	9,500	2,791
2018-09-05	2,801	2,821	2,800	2,804	5,200	2,804
2018-09-04	2,816	2,816	2,791	2,800	4,700	2,800
2018-09-03	2,826	2,826	2,794	2,817	7,800	2,817
2018-08-31	2,823	2,841	2,807	2,813	8,500	2,813
2018-08-30	2,847	2,847	2,820	2,826	4,100	2,826
2018-08-29	2,845	2,847	2,833	2,833	3,500	2,833
2018-08-28	2,848	2,854	2,830	2,838	4,400	2,838
2018-08-27	2,840	2,845	2,820	2,827	5,900	2,827
2018-08-24	2,825	2,830	2,819	2,826	2,900	2,826
2018-08-23	2,812	2,827	2,812	2,819	3,900	2,819
2018-08-22	2,810	2,832	2,810	2,827	5,100	2,827
2018-08-21	2,807	2,827	2,807	2,821	4,800	2,821
2018-08-20	2,812	2,820	2,809	2,817	5,000	2,817
2018-08-17	2,803	2,829	2,803	2,826	5,600	2,826
2018-08-16	2,800	2,820	2,783	2,811	8,500	2,811
2018-08-15	2,834	2,858	2,802	2,820	4,800	2,820
2018-08-14	2,826	2,849	2,826	2,844	1,700	2,844
2018-08-13	2,857	2,857	2,817	2,826	8,700	2,826
2018-08-10	2,900	2,916	2,856	2,856	6,700	2,856
2018-08-09	2,907	2,935	2,902	2,905	5,000	2,905
2018-08-08	2,901	2,947	2,901	2,907	7,100	2,907
2018-08-07	2,884	2,933	2,884	2,922	5,200	2,922
2018-08-06	2,908	2,936	2,884	2,887	5,000	2,887
2018-08-03	2,985	2,985	2,906	2,911	6,400	2,911
2018-08-02	3,030	3,030	2,969	2,986	12,900	2,986
2018-08-01	3,015	3,030	2,993	3,020	13,500	3,020
2018-07-31	3,025	3,035	2,968	3,035	19,400	3,035
2018-07-30	2,905	3,000	2,899	2,986	32,200	2,986
2018-07-27	2,880	2,887	2,866	2,886	4,700	2,886
2018-07-26	2,835	2,863	2,821	2,854	5,900	2,854
2018-07-25	2,825	2,830	2,785	2,808	13,000	2,808
2018-07-24	2,814	2,814	2,774	2,793	11,500	2,793
2018-07-23	2,785	2,825	2,785	2,807	15,300	2,807
2018-07-20	2,788	2,805	2,785	2,792	6,500	2,792
2018-07-19	2,792	2,809	2,790	2,802	3,600	2,802
2018-07-18	2,780	2,814	2,780	2,808	6,300	2,808
2018-07-17	2,800	2,809	2,786	2,791	7,600	2,791
2018-07-13	2,773	2,791	2,773	2,786	4,000	2,786
2018-07-12	2,809	2,809	2,772	2,773	5,700	2,773
2018-07-11	2,803	2,803	2,778	2,783	6,800	2,783
2018-07-10	2,820	2,822	2,804	2,804	13,700	2,804
2018-07-09	2,801	2,820	2,797	2,818	8,500	2,818
2018-07-06	2,796	2,832	2,795	2,811	16,000	2,811
2018-07-05	2,845	2,845	2,799	2,808	7,600	2,808
2018-07-04	2,789	2,849	2,789	2,843	16,000	2,843
2018-07-03	2,840	2,840	2,778	2,789	12,700	2,789
2018-07-02	2,893	2,893	2,800	2,839	23,200	2,839
2018-06-29	2,810	2,875	2,771	2,868	18,100	2,868
2018-06-28	2,835	2,849	2,778	2,787	15,100	2,787
2018-06-27	2,790	2,845	2,773	2,845	18,700	2,845
2018-06-26	2,800	2,821	2,780	2,820	17,000	2,820
2018-06-25	2,850	2,850	2,809	2,818	30,400	2,818
2018-06-22	2,900	2,903	2,839	2,839	50,900	2,839
2018-06-21	2,925	2,936	2,870	2,872	18,300	2,872
2018-06-20	2,932	2,940	2,903	2,933	9,400	2,933
2018-06-19	2,968	2,990	2,927	2,927	8,600	2,927
2018-06-18	2,976	2,992	2,952	2,984	7,700	2,984
2018-06-15	3,035	3,035	2,968	2,968	12,600	2,968
2018-06-14	3,050	3,070	3,025	3,040	6,600	3,040
2018-06-13	3,050	3,090	3,050	3,075	6,500	3,075
2018-06-12	3,070	3,080	3,040	3,045	7,100	3,045
2018-06-11	3,105	3,105	3,060	3,065	8,600	3,065
2018-06-08	3,040	3,105	3,030	3,100	23,700	3,100
2018-06-07	3,040	3,100	3,035	3,070	24,900	3,070
2018-06-06	2,976	3,045	2,961	3,030	25,400	3,030
2018-06-05	2,980	2,980	2,960	2,976	14,900	2,976
2018-06-04	2,912	2,991	2,912	2,980	19,400	2,980
2018-06-01	2,892	2,925	2,875	2,913	70,800	2,913
2018-05-31	2,903	2,973	2,890	2,911	52,700	2,911
2018-05-30	2,930	2,930	2,900	2,900	34,200	2,900
2018-05-29	2,960	2,961	2,936	2,937	21,500	2,937
2018-05-28	2,999	2,999	2,952	2,952	24,800	2,952
2018-05-25	3,005	3,015	2,960	2,962	14,700	2,962
2018-05-24	3,040	3,040	2,967	2,975	28,000	2,975
2018-05-23	3,010	3,050	3,005	3,005	16,900	3,005
2018-05-22	3,130	3,130	3,000	3,000	49,500	3,000
2018-05-21	3,115	3,130	3,095	3,100	11,400	3,100
2018-05-18	3,160	3,165	3,050	3,080	32,700	3,080
2018-05-17	3,170	3,190	3,150	3,150	8,100	3,150
2018-05-16	3,195	3,195	3,150	3,155	14,700	3,155
2018-05-15	3,270	3,290	3,180	3,190	16,600	3,190
2018-05-14	3,375	3,375	3,275	3,295	9,600	3,295
2018-05-11	3,375	3,400	3,335	3,400	4,800	3,400
2018-05-10	3,380	3,415	3,380	3,400	4,300	3,400
2018-05-09	3,350	3,395	3,345	3,355	6,300	3,355
2018-05-08	3,335	3,415	3,320	3,370	11,800	3,370
2018-05-07	3,295	3,300	3,270	3,275	5,700	3,275
2018-05-02	3,330	3,330	3,295	3,295	1,900	3,295
2018-05-01	3,320	3,330	3,295	3,295	3,200	3,295
2018-04-27	3,390	3,390	3,325	3,350	6,100	3,350
2018-04-26	3,325	3,385	3,325	3,375	5,900	3,375
2018-04-25	3,320	3,360	3,295	3,350	4,500	3,350
2018-04-24	3,285	3,320	3,285	3,320	4,000	3,320
2018-04-23	3,310	3,320	3,280	3,295	2,100	3,295
2018-04-20	3,300	3,340	3,300	3,325	4,200	3,325
2018-04-19	3,305	3,305	3,265	3,275	6,200	3,275
2018-04-18	3,275	3,330	3,275	3,300	6,100	3,300
2018-04-17	3,285	3,305	3,265	3,280	3,700	3,280
2018-04-16	3,300	3,305	3,270	3,305	1,900	3,305
2018-04-13	3,295	3,335	3,295	3,300	3,300	3,300
2018-04-12	3,350	3,350	3,265	3,295	7,500	3,295
2018-04-11	3,370	3,380	3,330	3,330	6,800	3,330
2018-04-10	3,420	3,420	3,380	3,390	4,400	3,390
2018-04-09	3,425	3,425	3,375	3,420	3,700	3,420
2018-04-06	3,455	3,455	3,380	3,425	7,400	3,425
2018-04-05	3,355	3,440	3,355	3,420	7,500	3,420
2018-04-04	3,285	3,370	3,280	3,365	9,600	3,365
2018-04-03	3,270	3,295	3,255	3,285	5,200	3,285
2018-03-30	3,280	3,280	3,250	3,270	5,500	3,270
2018-03-29	3,260	3,275	3,230	3,275	7,000	3,275
2018-03-28	3,220	3,235	3,130	3,230	8,100	3,230
2018-03-27	3,135	3,285	3,135	3,280	17,500	3,280
2018-03-26	3,135	3,140	3,085	3,135	10,200	3,135
2018-03-23	3,110	3,195	3,060	3,190	25,300	3,190
2018-03-22	3,190	3,190	3,150	3,165	3,300	3,165
2018-03-20	3,135	3,180	3,110	3,155	16,300	3,155
2018-03-19	3,175	3,175	3,125	3,135	6,300	3,135
2018-03-16	3,155	3,175	3,135	3,155	10,200	3,155
2018-03-15	3,160	3,175	3,135	3,170	4,300	3,170
2018-03-14	3,155	3,170	3,140	3,160	5,100	3,160
2018-03-13	3,155	3,180	3,145	3,170	8,500	3,170
2018-03-12	3,170	3,175	3,135	3,160	10,100	3,160
2018-03-09	3,160	3,160	3,110	3,125	13,600	3,125
2018-03-08	3,145	3,235	3,115	3,120	8,100	3,120
2018-03-07	3,150	3,180	3,140	3,145	5,400	3,145
2018-03-06	3,165	3,180	3,155	3,180	6,000	3,180
2018-03-05	3,120	3,165	3,115	3,160	5,600	3,160
2018-03-02	3,150	3,155	3,115	3,130	8,500	3,130
2018-03-01	3,195	3,195	3,150	3,150	5,700	3,150
2018-02-28	3,170	3,200	3,165	3,175	13,100	3,175
2018-02-27	3,240	3,240	3,185	3,185	9,300	3,185
2018-02-26	3,205	3,230	3,185	3,190	5,000	3,190
2018-02-23	3,200	3,230	3,180	3,180	5,100	3,180
2018-02-22	3,150	3,215	3,150	3,185	8,600	3,185
2018-02-21	3,180	3,220	3,140	3,145	16,700	3,145
2018-02-20	3,270	3,270	3,180	3,180	10,500	3,180
2018-02-19	3,235	3,310	3,230	3,275	10,200	3,275
2018-02-16	3,220	3,230	3,165	3,165	9,000	3,165
2018-02-15	3,125	3,195	3,105	3,160	10,300	3,160
2018-02-14	3,185	3,185	3,100	3,115	10,500	3,115
2018-02-13	3,210	3,225	3,135	3,140	16,000	3,140
2018-02-09	3,210	3,210	3,155	3,175	18,500	3,175
2018-02-08	3,245	3,340	3,245	3,245	20,600	3,245
2018-02-07	3,400	3,400	3,230	3,230	21,100	3,230
2018-02-06	3,490	3,490	3,310	3,325	18,200	3,325
2018-02-05	3,555	3,570	3,520	3,525	13,100	3,525
2018-02-02	3,520	3,575	3,505	3,560	11,100	3,560
2018-02-01	3,480	3,540	3,480	3,520	4,700	3,520
2018-01-31	3,560	3,560	3,460	3,460	10,800	3,460
2018-01-30	3,545	3,570	3,540	3,560	6,400	3,560
2018-01-29	3,590	3,590	3,550	3,560	8,100	3,560
2018-01-26	3,575	3,605	3,565	3,585	11,400	3,585
2018-01-25	3,580	3,590	3,540	3,570	12,000	3,570
2018-01-24	3,600	3,610	3,585	3,605	2,800	3,605
2018-01-23	3,590	3,610	3,590	3,600	4,100	3,600
2018-01-22	3,585	3,600	3,575	3,590	5,200	3,590
2018-01-19	3,585	3,595	3,570	3,595	4,500	3,595
2018-01-18	3,620	3,620	3,585	3,585	7,300	3,585
2018-01-17	3,645	3,645	3,605	3,620	5,900	3,620
2018-01-16	3,630	3,660	3,630	3,645	3,200	3,645
2018-01-15	3,665	3,670	3,625	3,630	6,700	3,630
2018-01-12	3,655	3,670	3,640	3,665	6,200	3,665
2018-01-11	3,665	3,670	3,645	3,665	1,600	3,665
2018-01-10	3,710	3,710	3,665	3,680	5,300	3,680
2018-01-09	3,680	3,695	3,665	3,690	4,400	3,690
2018-01-05	3,650	3,680	3,635	3,675	8,100	3,675
2018-01-04	3,625	3,650	3,620	3,625	3,400	3,625

分割・併合履歴： [2017-09-27]1株→0.1株

2024年12月
日	月	火	水	木	金	土
« 11月29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	31