7914 共同印刷(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,9992,9992,9572,9722,7002,972
2019-12-272,9883,0052,9723,0056,1003,005
2019-12-262,9192,9412,9102,9418,9002,941
2019-12-252,9412,9432,9052,9175,2002,917
2019-12-242,9702,9702,9282,9414,4002,941
2019-12-232,9632,9632,9412,9599,0002,959
2019-12-203,0103,0302,9372,93713,4002,937
2019-12-192,9953,0052,9812,9853,9002,985
2019-12-183,0503,0502,9593,01510,6003,015
2019-12-173,0003,0452,9863,0458,1003,045
2019-12-162,9583,0002,9403,0008,2003,000
2019-12-132,9602,9642,9442,95613,3002,956
2019-12-122,9362,9452,9222,9453,8002,945
2019-12-112,9602,9602,9192,9355,9002,935
2019-12-102,9662,9662,9372,96513,2002,965
2019-12-092,9302,9682,9302,9504,3002,950
2019-12-062,9202,9392,8902,9165,6002,916
2019-12-052,9502,9502,8912,9205,9002,920
2019-12-042,9482,9572,9162,94111,1002,941
2019-12-032,9482,9582,9012,9344,1002,934
2019-12-022,9052,9582,9052,95012,8002,950
2019-11-292,9002,9052,8812,9055,6002,905
2019-11-282,8692,8782,8412,8786,0002,878
2019-11-272,9052,9112,8662,8696,8002,869
2019-11-262,9062,9152,8932,9077,8002,907
2019-11-252,8972,9102,8802,9109,6002,910
2019-11-222,9102,9102,8772,9038,3002,903
2019-11-212,8992,9202,8592,92010,6002,920
2019-11-202,8812,9012,8752,8927,1002,892
2019-11-192,8752,9012,8752,8965,4002,896
2019-11-182,9002,9052,8752,9056,4002,905
2019-11-152,8212,9102,8212,90913,7002,909
2019-11-142,8932,8932,8262,8538,1002,853
2019-11-132,9052,9072,8372,8808,0002,880
2019-11-122,8762,9162,8762,9075,9002,907
2019-11-112,8392,9202,8392,91725,5002,917
2019-11-082,7962,8192,7542,7897,4002,789
2019-11-072,7932,7952,7502,7833,7002,783
2019-11-062,7832,7942,7782,7914,5002,791
2019-11-052,7562,7852,7522,7838,8002,783
2019-11-012,7352,7362,6862,7295,9002,729
2019-10-312,7232,7422,6722,74211,0002,742
2019-10-302,6622,7002,6622,70018,0002,700
2019-10-292,6692,6972,6612,6728,7002,672
2019-10-282,6782,6782,6412,6494,1002,649
2019-10-252,6612,6732,6482,6665,1002,666
2019-10-242,6602,6722,6352,6658,7002,665
2019-10-232,6772,6772,5772,63410,7002,634
2019-10-212,6482,6832,6482,6835,7002,683
2019-10-182,6762,6852,6552,6824,3002,682
2019-10-172,6452,6872,6452,6766,9002,676
2019-10-162,6422,6752,6422,6724,1002,672
2019-10-152,6682,6782,6392,6397,6002,639
2019-10-112,6462,6512,6182,6405,1002,640
2019-10-102,6792,6822,6312,6584,7002,658
2019-10-092,6332,6782,6202,6787,4002,678
2019-10-082,6792,6902,6352,6487,7002,648
2019-10-072,6382,6662,6212,6664,3002,666
2019-10-042,6412,6412,6242,6383,5002,638
2019-10-032,6822,6822,6182,6413,8002,641
2019-10-022,7302,7442,6802,6847,0002,684
2019-10-012,7302,7542,7132,7312,2002,731
2019-09-302,7592,7592,6872,7065,8002,706
2019-09-272,7982,7982,7482,7507,5002,750
2019-09-262,7902,8332,7862,83313,9002,833
2019-09-252,7512,7842,7512,7803,2002,780
2019-09-242,7802,7802,7572,7723,6002,772
2019-09-202,7902,7902,7472,7713,5002,771
2019-09-192,7722,7932,7442,7919,4002,791
2019-09-182,7752,7782,7252,7395,3002,739
2019-09-172,7502,7802,7452,7488,1002,748
2019-09-132,6992,7912,6982,77816,0002,778
2019-09-122,6852,7052,6622,6936,6002,693
2019-09-112,6202,6862,6192,6868,3002,686
2019-09-102,6492,6492,6182,6475,4002,647
2019-09-092,6432,6482,5542,6264,2002,626
2019-09-062,6342,6592,6142,6303,5002,630
2019-09-052,6472,6802,5962,6537,6002,653
2019-09-042,6942,6942,6462,6463,4002,646
2019-09-032,6952,7082,6952,6952,0002,695
2019-09-022,7182,7282,7162,7223,1002,722
2019-08-302,6642,7402,6642,7296,8002,729
2019-08-292,6602,6802,6482,6484,8002,648
2019-08-282,6472,6612,6312,6612,4002,661
2019-08-272,6192,6582,5892,6227,5002,622
2019-08-262,5922,6352,5672,56913,9002,569
2019-08-232,7292,7292,6922,6923,1002,692
2019-08-222,7452,7452,7142,7293,3002,729
2019-08-212,7692,7692,7382,7452,8002,745
2019-08-202,7492,7832,7492,7837,0002,783
2019-08-192,6952,7352,6852,7184,1002,718
2019-08-162,6592,6912,6432,6855,4002,685
2019-08-152,6252,6822,6252,6509,1002,650
2019-08-142,6572,7182,6572,6753,3002,675
2019-08-132,6412,6732,5732,64714,7002,647
2019-08-092,6352,6802,6322,6554,2002,655
2019-08-082,5762,6702,5762,6328,1002,632
2019-08-072,5822,7192,5822,7098,1002,709
2019-08-062,6032,6442,5362,59412,9002,594
2019-08-052,7392,7392,6502,6838,5002,683
2019-08-022,8022,8202,7482,7486,8002,748
2019-08-012,8312,8452,8312,8393,6002,839
2019-07-312,8222,8362,7982,8366,8002,836
2019-07-302,8182,8452,8162,8386,3002,838
2019-07-292,8272,8492,8252,8313,2002,831
2019-07-262,7962,8462,7962,8282,3002,828
2019-07-252,8242,8552,8242,8367,9002,836
2019-07-242,8212,8432,7992,8165,1002,816
2019-07-232,7792,8452,7782,8269,0002,826
2019-07-222,7682,7682,7452,7506,0002,750
2019-07-192,7552,7732,7392,7427,7002,742
2019-07-182,8342,8342,7522,75413,0002,754
2019-07-172,8502,8542,8252,8405,4002,840
2019-07-162,8622,8682,8222,8637,1002,863
2019-07-122,8572,8572,8372,8474,4002,847
2019-07-112,8402,8702,7902,85710,3002,857
2019-07-102,8342,8452,8082,8349,2002,834
2019-07-092,8092,8282,7812,8257,2002,825
2019-07-082,8562,8562,7612,7818,1002,781
2019-07-052,8522,8692,8372,8666,6002,866
2019-07-042,8632,8672,8472,8537,5002,853
2019-07-032,8102,8582,7922,84017,5002,840
2019-07-022,8032,8302,8032,81311,1002,813
2019-07-012,7872,8182,7622,79715,0002,797
2019-06-282,7642,7662,7122,71210,5002,712
2019-06-272,7572,7862,7572,7683,6002,768
2019-06-262,7322,7862,7322,7727,3002,772
2019-06-252,8052,8122,7322,7549,0002,754
2019-06-242,8412,8412,8122,8121,4002,812
2019-06-212,7932,8522,7932,8419,8002,841
2019-06-202,7872,7982,7612,7934,5002,793
2019-06-192,7492,8032,7432,78712,6002,787
2019-06-182,7692,7812,7352,7419,5002,741
2019-06-172,7992,7992,7662,7707,0002,770
2019-06-142,8322,8722,8012,80612,1002,806
2019-06-132,8392,8552,7962,8259,4002,825
2019-06-122,7992,8292,7982,82210,6002,822
2019-06-112,7942,8112,7922,7996,3002,799
2019-06-102,7822,8132,7592,79610,4002,796
2019-06-072,7502,7742,6832,7747,1002,774
2019-06-062,7752,7762,7012,75223,2002,752
2019-06-052,7602,7732,7302,77314,7002,773
2019-06-042,6942,7502,6642,75011,1002,750
2019-06-032,6662,6942,6512,6767,0002,676
2019-05-312,7172,7172,6762,71610,5002,716
2019-05-302,6502,7212,6432,71914,9002,719
2019-05-292,5992,6752,5742,65520,5002,655
2019-05-282,6142,6462,5902,62718,9002,627
2019-05-272,5762,6272,5592,6198,3002,619
2019-05-242,5212,5702,4942,5606,2002,560
2019-05-232,5532,5602,5152,5226,1002,522
2019-05-222,5502,5932,5342,58721,6002,587
2019-05-212,5182,5552,5042,5437,9002,543
2019-05-202,5382,5532,5112,5257,5002,525
2019-05-172,4862,5662,4862,55416,0002,554
2019-05-162,5042,5112,4712,48614,3002,486
2019-05-152,4252,4632,3802,4617,3002,461
2019-05-142,3702,4232,3702,4148,4002,414
2019-05-132,4632,4632,4012,4035,0002,403
2019-05-102,4162,4742,4132,43615,0002,436
2019-05-092,4432,4722,3722,37811,5002,378
2019-05-082,4942,5072,4712,49011,6002,490
2019-05-072,5202,5202,4372,49412,5002,494
2019-04-262,5202,5202,4872,4994,6002,499
2019-04-252,4922,5222,4852,5228,1002,522
2019-04-242,5002,5302,4852,48511,3002,485
2019-04-232,4732,5162,4732,5034,2002,503
2019-04-222,4362,4992,4362,4735,3002,473
2019-04-192,4822,5012,4702,4863,8002,486
2019-04-182,5232,5232,4442,4767,6002,476
2019-04-172,4912,5332,4872,5237,7002,523
2019-04-162,5132,5132,4782,4906,0002,490
2019-04-152,4702,5452,4702,53010,6002,530
2019-04-122,4672,4852,4652,4663,2002,466
2019-04-112,4492,4752,4302,4656,7002,465
2019-04-102,4932,4972,4442,4557,2002,455
2019-04-092,4872,5002,4402,4909,6002,490
2019-04-082,5212,5212,4732,4873,7002,487
2019-04-052,4732,5212,4732,5216,1002,521
2019-04-042,4852,4892,4732,4735,4002,473
2019-04-032,4792,5012,4792,4916,8002,491
2019-04-022,5112,5202,4782,4829,2002,482
2019-04-012,4612,5462,4612,49829,6002,498
2019-03-292,4452,4602,3742,45616,0002,456
2019-03-282,4252,4312,3742,39510,9002,395
2019-03-272,4372,4372,3822,4259,8002,425
2019-03-262,3412,4572,3412,45719,5002,457
2019-03-252,3272,3602,3192,33311,7002,333
2019-03-222,3452,3892,3242,38412,1002,384
2019-03-202,3662,4082,3402,34012,8002,340
2019-03-192,4232,4232,3402,35128,1002,351
2019-03-182,4642,4682,4112,42712,9002,427
2019-03-152,4102,4572,4102,44913,3002,449
2019-03-142,4242,4462,4032,41011,2002,410
2019-03-132,4332,4782,4122,41213,1002,412
2019-03-122,4112,4912,4112,4839,4002,483
2019-03-112,4102,4202,3982,41010,5002,410
2019-03-082,4402,4422,3972,40516,3002,405
2019-03-072,4902,5132,4792,49012,4002,490
2019-03-062,5072,5582,5012,50417,0002,504
2019-03-052,5352,5632,5352,5559,4002,555
2019-03-042,5262,5662,5262,5544,0002,554
2019-03-012,5152,5502,5152,5295,6002,529
2019-02-282,5192,5562,5082,52511,5002,525
2019-02-272,4822,5212,4802,5037,5002,503
2019-02-262,4562,4852,4562,4784,4002,478
2019-02-252,4632,4662,4402,4604,8002,460
2019-02-222,4222,4732,4222,4639,4002,463
2019-02-212,4782,4812,4272,43313,0002,433
2019-02-202,4792,5142,4702,4866,2002,486
2019-02-192,5342,5392,4712,4798,9002,479
2019-02-182,5372,5612,5222,54413,3002,544
2019-02-152,4392,5042,4212,4928,5002,492
2019-02-142,4482,4662,4422,4597,6002,459
2019-02-132,4632,5012,4172,44822,1002,448
2019-02-122,3962,4912,3962,45616,3002,456
2019-02-082,4012,4372,3792,39614,2002,396
2019-02-072,3612,3632,3222,3405,2002,340
2019-02-062,3622,3772,3602,3693,7002,369
2019-02-052,3362,3912,3362,3713,4002,371
2019-02-042,3332,3882,3332,3805,0002,380
2019-02-012,3322,3462,3102,3207,1002,320
2019-01-312,3342,3502,3032,3268,7002,326
2019-01-302,3592,3642,3262,3348,0002,334
2019-01-292,3442,3572,3232,3505,5002,350
2019-01-282,3802,3832,3322,3616,8002,361
2019-01-252,3732,4192,3662,3786,2002,378
2019-01-242,3812,4052,3682,3735,3002,373
2019-01-232,3952,4132,3632,3927,3002,392
2019-01-222,3952,4132,3612,3734,7002,373
2019-01-212,3772,3992,3772,3935,1002,393
2019-01-182,3792,4062,3672,3776,1002,377
2019-01-172,3712,4142,3522,3694,6002,369
2019-01-162,4172,4372,3652,3736,6002,373
2019-01-152,3912,4372,3802,4227,3002,422
2019-01-112,4172,4402,4132,4234,8002,423
2019-01-102,4282,4442,4012,4177,4002,417
2019-01-092,4232,4442,4012,4287,9002,428
2019-01-082,4622,4662,4032,4228,6002,422
2019-01-072,4492,5022,4492,4628,1002,462
2019-01-042,4272,4392,3852,4059,8002,405

分割・併合履歴 : [2017-09-27]1株→0.1株