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
2019-12-30	2,999	2,999	2,957	2,972	2,700	2,972
2019-12-27	2,988	3,005	2,972	3,005	6,100	3,005
2019-12-26	2,919	2,941	2,910	2,941	8,900	2,941
2019-12-25	2,941	2,943	2,905	2,917	5,200	2,917
2019-12-24	2,970	2,970	2,928	2,941	4,400	2,941
2019-12-23	2,963	2,963	2,941	2,959	9,000	2,959
2019-12-20	3,010	3,030	2,937	2,937	13,400	2,937
2019-12-19	2,995	3,005	2,981	2,985	3,900	2,985
2019-12-18	3,050	3,050	2,959	3,015	10,600	3,015
2019-12-17	3,000	3,045	2,986	3,045	8,100	3,045
2019-12-16	2,958	3,000	2,940	3,000	8,200	3,000
2019-12-13	2,960	2,964	2,944	2,956	13,300	2,956
2019-12-12	2,936	2,945	2,922	2,945	3,800	2,945
2019-12-11	2,960	2,960	2,919	2,935	5,900	2,935
2019-12-10	2,966	2,966	2,937	2,965	13,200	2,965
2019-12-09	2,930	2,968	2,930	2,950	4,300	2,950
2019-12-06	2,920	2,939	2,890	2,916	5,600	2,916
2019-12-05	2,950	2,950	2,891	2,920	5,900	2,920
2019-12-04	2,948	2,957	2,916	2,941	11,100	2,941
2019-12-03	2,948	2,958	2,901	2,934	4,100	2,934
2019-12-02	2,905	2,958	2,905	2,950	12,800	2,950
2019-11-29	2,900	2,905	2,881	2,905	5,600	2,905
2019-11-28	2,869	2,878	2,841	2,878	6,000	2,878
2019-11-27	2,905	2,911	2,866	2,869	6,800	2,869
2019-11-26	2,906	2,915	2,893	2,907	7,800	2,907
2019-11-25	2,897	2,910	2,880	2,910	9,600	2,910
2019-11-22	2,910	2,910	2,877	2,903	8,300	2,903
2019-11-21	2,899	2,920	2,859	2,920	10,600	2,920
2019-11-20	2,881	2,901	2,875	2,892	7,100	2,892
2019-11-19	2,875	2,901	2,875	2,896	5,400	2,896
2019-11-18	2,900	2,905	2,875	2,905	6,400	2,905
2019-11-15	2,821	2,910	2,821	2,909	13,700	2,909
2019-11-14	2,893	2,893	2,826	2,853	8,100	2,853
2019-11-13	2,905	2,907	2,837	2,880	8,000	2,880
2019-11-12	2,876	2,916	2,876	2,907	5,900	2,907
2019-11-11	2,839	2,920	2,839	2,917	25,500	2,917
2019-11-08	2,796	2,819	2,754	2,789	7,400	2,789
2019-11-07	2,793	2,795	2,750	2,783	3,700	2,783
2019-11-06	2,783	2,794	2,778	2,791	4,500	2,791
2019-11-05	2,756	2,785	2,752	2,783	8,800	2,783
2019-11-01	2,735	2,736	2,686	2,729	5,900	2,729
2019-10-31	2,723	2,742	2,672	2,742	11,000	2,742
2019-10-30	2,662	2,700	2,662	2,700	18,000	2,700
2019-10-29	2,669	2,697	2,661	2,672	8,700	2,672
2019-10-28	2,678	2,678	2,641	2,649	4,100	2,649
2019-10-25	2,661	2,673	2,648	2,666	5,100	2,666
2019-10-24	2,660	2,672	2,635	2,665	8,700	2,665
2019-10-23	2,677	2,677	2,577	2,634	10,700	2,634
2019-10-21	2,648	2,683	2,648	2,683	5,700	2,683
2019-10-18	2,676	2,685	2,655	2,682	4,300	2,682
2019-10-17	2,645	2,687	2,645	2,676	6,900	2,676
2019-10-16	2,642	2,675	2,642	2,672	4,100	2,672
2019-10-15	2,668	2,678	2,639	2,639	7,600	2,639
2019-10-11	2,646	2,651	2,618	2,640	5,100	2,640
2019-10-10	2,679	2,682	2,631	2,658	4,700	2,658
2019-10-09	2,633	2,678	2,620	2,678	7,400	2,678
2019-10-08	2,679	2,690	2,635	2,648	7,700	2,648
2019-10-07	2,638	2,666	2,621	2,666	4,300	2,666
2019-10-04	2,641	2,641	2,624	2,638	3,500	2,638
2019-10-03	2,682	2,682	2,618	2,641	3,800	2,641
2019-10-02	2,730	2,744	2,680	2,684	7,000	2,684
2019-10-01	2,730	2,754	2,713	2,731	2,200	2,731
2019-09-30	2,759	2,759	2,687	2,706	5,800	2,706
2019-09-27	2,798	2,798	2,748	2,750	7,500	2,750
2019-09-26	2,790	2,833	2,786	2,833	13,900	2,833
2019-09-25	2,751	2,784	2,751	2,780	3,200	2,780
2019-09-24	2,780	2,780	2,757	2,772	3,600	2,772
2019-09-20	2,790	2,790	2,747	2,771	3,500	2,771
2019-09-19	2,772	2,793	2,744	2,791	9,400	2,791
2019-09-18	2,775	2,778	2,725	2,739	5,300	2,739
2019-09-17	2,750	2,780	2,745	2,748	8,100	2,748
2019-09-13	2,699	2,791	2,698	2,778	16,000	2,778
2019-09-12	2,685	2,705	2,662	2,693	6,600	2,693
2019-09-11	2,620	2,686	2,619	2,686	8,300	2,686
2019-09-10	2,649	2,649	2,618	2,647	5,400	2,647
2019-09-09	2,643	2,648	2,554	2,626	4,200	2,626
2019-09-06	2,634	2,659	2,614	2,630	3,500	2,630
2019-09-05	2,647	2,680	2,596	2,653	7,600	2,653
2019-09-04	2,694	2,694	2,646	2,646	3,400	2,646
2019-09-03	2,695	2,708	2,695	2,695	2,000	2,695
2019-09-02	2,718	2,728	2,716	2,722	3,100	2,722
2019-08-30	2,664	2,740	2,664	2,729	6,800	2,729
2019-08-29	2,660	2,680	2,648	2,648	4,800	2,648
2019-08-28	2,647	2,661	2,631	2,661	2,400	2,661
2019-08-27	2,619	2,658	2,589	2,622	7,500	2,622
2019-08-26	2,592	2,635	2,567	2,569	13,900	2,569
2019-08-23	2,729	2,729	2,692	2,692	3,100	2,692
2019-08-22	2,745	2,745	2,714	2,729	3,300	2,729
2019-08-21	2,769	2,769	2,738	2,745	2,800	2,745
2019-08-20	2,749	2,783	2,749	2,783	7,000	2,783
2019-08-19	2,695	2,735	2,685	2,718	4,100	2,718
2019-08-16	2,659	2,691	2,643	2,685	5,400	2,685
2019-08-15	2,625	2,682	2,625	2,650	9,100	2,650
2019-08-14	2,657	2,718	2,657	2,675	3,300	2,675
2019-08-13	2,641	2,673	2,573	2,647	14,700	2,647
2019-08-09	2,635	2,680	2,632	2,655	4,200	2,655
2019-08-08	2,576	2,670	2,576	2,632	8,100	2,632
2019-08-07	2,582	2,719	2,582	2,709	8,100	2,709
2019-08-06	2,603	2,644	2,536	2,594	12,900	2,594
2019-08-05	2,739	2,739	2,650	2,683	8,500	2,683
2019-08-02	2,802	2,820	2,748	2,748	6,800	2,748
2019-08-01	2,831	2,845	2,831	2,839	3,600	2,839
2019-07-31	2,822	2,836	2,798	2,836	6,800	2,836
2019-07-30	2,818	2,845	2,816	2,838	6,300	2,838
2019-07-29	2,827	2,849	2,825	2,831	3,200	2,831
2019-07-26	2,796	2,846	2,796	2,828	2,300	2,828
2019-07-25	2,824	2,855	2,824	2,836	7,900	2,836
2019-07-24	2,821	2,843	2,799	2,816	5,100	2,816
2019-07-23	2,779	2,845	2,778	2,826	9,000	2,826
2019-07-22	2,768	2,768	2,745	2,750	6,000	2,750
2019-07-19	2,755	2,773	2,739	2,742	7,700	2,742
2019-07-18	2,834	2,834	2,752	2,754	13,000	2,754
2019-07-17	2,850	2,854	2,825	2,840	5,400	2,840
2019-07-16	2,862	2,868	2,822	2,863	7,100	2,863
2019-07-12	2,857	2,857	2,837	2,847	4,400	2,847
2019-07-11	2,840	2,870	2,790	2,857	10,300	2,857
2019-07-10	2,834	2,845	2,808	2,834	9,200	2,834
2019-07-09	2,809	2,828	2,781	2,825	7,200	2,825
2019-07-08	2,856	2,856	2,761	2,781	8,100	2,781
2019-07-05	2,852	2,869	2,837	2,866	6,600	2,866
2019-07-04	2,863	2,867	2,847	2,853	7,500	2,853
2019-07-03	2,810	2,858	2,792	2,840	17,500	2,840
2019-07-02	2,803	2,830	2,803	2,813	11,100	2,813
2019-07-01	2,787	2,818	2,762	2,797	15,000	2,797
2019-06-28	2,764	2,766	2,712	2,712	10,500	2,712
2019-06-27	2,757	2,786	2,757	2,768	3,600	2,768
2019-06-26	2,732	2,786	2,732	2,772	7,300	2,772
2019-06-25	2,805	2,812	2,732	2,754	9,000	2,754
2019-06-24	2,841	2,841	2,812	2,812	1,400	2,812
2019-06-21	2,793	2,852	2,793	2,841	9,800	2,841
2019-06-20	2,787	2,798	2,761	2,793	4,500	2,793
2019-06-19	2,749	2,803	2,743	2,787	12,600	2,787
2019-06-18	2,769	2,781	2,735	2,741	9,500	2,741
2019-06-17	2,799	2,799	2,766	2,770	7,000	2,770
2019-06-14	2,832	2,872	2,801	2,806	12,100	2,806
2019-06-13	2,839	2,855	2,796	2,825	9,400	2,825
2019-06-12	2,799	2,829	2,798	2,822	10,600	2,822
2019-06-11	2,794	2,811	2,792	2,799	6,300	2,799
2019-06-10	2,782	2,813	2,759	2,796	10,400	2,796
2019-06-07	2,750	2,774	2,683	2,774	7,100	2,774
2019-06-06	2,775	2,776	2,701	2,752	23,200	2,752
2019-06-05	2,760	2,773	2,730	2,773	14,700	2,773
2019-06-04	2,694	2,750	2,664	2,750	11,100	2,750
2019-06-03	2,666	2,694	2,651	2,676	7,000	2,676
2019-05-31	2,717	2,717	2,676	2,716	10,500	2,716
2019-05-30	2,650	2,721	2,643	2,719	14,900	2,719
2019-05-29	2,599	2,675	2,574	2,655	20,500	2,655
2019-05-28	2,614	2,646	2,590	2,627	18,900	2,627
2019-05-27	2,576	2,627	2,559	2,619	8,300	2,619
2019-05-24	2,521	2,570	2,494	2,560	6,200	2,560
2019-05-23	2,553	2,560	2,515	2,522	6,100	2,522
2019-05-22	2,550	2,593	2,534	2,587	21,600	2,587
2019-05-21	2,518	2,555	2,504	2,543	7,900	2,543
2019-05-20	2,538	2,553	2,511	2,525	7,500	2,525
2019-05-17	2,486	2,566	2,486	2,554	16,000	2,554
2019-05-16	2,504	2,511	2,471	2,486	14,300	2,486
2019-05-15	2,425	2,463	2,380	2,461	7,300	2,461
2019-05-14	2,370	2,423	2,370	2,414	8,400	2,414
2019-05-13	2,463	2,463	2,401	2,403	5,000	2,403
2019-05-10	2,416	2,474	2,413	2,436	15,000	2,436
2019-05-09	2,443	2,472	2,372	2,378	11,500	2,378
2019-05-08	2,494	2,507	2,471	2,490	11,600	2,490
2019-05-07	2,520	2,520	2,437	2,494	12,500	2,494
2019-04-26	2,520	2,520	2,487	2,499	4,600	2,499
2019-04-25	2,492	2,522	2,485	2,522	8,100	2,522
2019-04-24	2,500	2,530	2,485	2,485	11,300	2,485
2019-04-23	2,473	2,516	2,473	2,503	4,200	2,503
2019-04-22	2,436	2,499	2,436	2,473	5,300	2,473
2019-04-19	2,482	2,501	2,470	2,486	3,800	2,486
2019-04-18	2,523	2,523	2,444	2,476	7,600	2,476
2019-04-17	2,491	2,533	2,487	2,523	7,700	2,523
2019-04-16	2,513	2,513	2,478	2,490	6,000	2,490
2019-04-15	2,470	2,545	2,470	2,530	10,600	2,530
2019-04-12	2,467	2,485	2,465	2,466	3,200	2,466
2019-04-11	2,449	2,475	2,430	2,465	6,700	2,465
2019-04-10	2,493	2,497	2,444	2,455	7,200	2,455
2019-04-09	2,487	2,500	2,440	2,490	9,600	2,490
2019-04-08	2,521	2,521	2,473	2,487	3,700	2,487
2019-04-05	2,473	2,521	2,473	2,521	6,100	2,521
2019-04-04	2,485	2,489	2,473	2,473	5,400	2,473
2019-04-03	2,479	2,501	2,479	2,491	6,800	2,491
2019-04-02	2,511	2,520	2,478	2,482	9,200	2,482
2019-04-01	2,461	2,546	2,461	2,498	29,600	2,498
2019-03-29	2,445	2,460	2,374	2,456	16,000	2,456
2019-03-28	2,425	2,431	2,374	2,395	10,900	2,395
2019-03-27	2,437	2,437	2,382	2,425	9,800	2,425
2019-03-26	2,341	2,457	2,341	2,457	19,500	2,457
2019-03-25	2,327	2,360	2,319	2,333	11,700	2,333
2019-03-22	2,345	2,389	2,324	2,384	12,100	2,384
2019-03-20	2,366	2,408	2,340	2,340	12,800	2,340
2019-03-19	2,423	2,423	2,340	2,351	28,100	2,351
2019-03-18	2,464	2,468	2,411	2,427	12,900	2,427
2019-03-15	2,410	2,457	2,410	2,449	13,300	2,449
2019-03-14	2,424	2,446	2,403	2,410	11,200	2,410
2019-03-13	2,433	2,478	2,412	2,412	13,100	2,412
2019-03-12	2,411	2,491	2,411	2,483	9,400	2,483
2019-03-11	2,410	2,420	2,398	2,410	10,500	2,410
2019-03-08	2,440	2,442	2,397	2,405	16,300	2,405
2019-03-07	2,490	2,513	2,479	2,490	12,400	2,490
2019-03-06	2,507	2,558	2,501	2,504	17,000	2,504
2019-03-05	2,535	2,563	2,535	2,555	9,400	2,555
2019-03-04	2,526	2,566	2,526	2,554	4,000	2,554
2019-03-01	2,515	2,550	2,515	2,529	5,600	2,529
2019-02-28	2,519	2,556	2,508	2,525	11,500	2,525
2019-02-27	2,482	2,521	2,480	2,503	7,500	2,503
2019-02-26	2,456	2,485	2,456	2,478	4,400	2,478
2019-02-25	2,463	2,466	2,440	2,460	4,800	2,460
2019-02-22	2,422	2,473	2,422	2,463	9,400	2,463
2019-02-21	2,478	2,481	2,427	2,433	13,000	2,433
2019-02-20	2,479	2,514	2,470	2,486	6,200	2,486
2019-02-19	2,534	2,539	2,471	2,479	8,900	2,479
2019-02-18	2,537	2,561	2,522	2,544	13,300	2,544
2019-02-15	2,439	2,504	2,421	2,492	8,500	2,492
2019-02-14	2,448	2,466	2,442	2,459	7,600	2,459
2019-02-13	2,463	2,501	2,417	2,448	22,100	2,448
2019-02-12	2,396	2,491	2,396	2,456	16,300	2,456
2019-02-08	2,401	2,437	2,379	2,396	14,200	2,396
2019-02-07	2,361	2,363	2,322	2,340	5,200	2,340
2019-02-06	2,362	2,377	2,360	2,369	3,700	2,369
2019-02-05	2,336	2,391	2,336	2,371	3,400	2,371
2019-02-04	2,333	2,388	2,333	2,380	5,000	2,380
2019-02-01	2,332	2,346	2,310	2,320	7,100	2,320
2019-01-31	2,334	2,350	2,303	2,326	8,700	2,326
2019-01-30	2,359	2,364	2,326	2,334	8,000	2,334
2019-01-29	2,344	2,357	2,323	2,350	5,500	2,350
2019-01-28	2,380	2,383	2,332	2,361	6,800	2,361
2019-01-25	2,373	2,419	2,366	2,378	6,200	2,378
2019-01-24	2,381	2,405	2,368	2,373	5,300	2,373
2019-01-23	2,395	2,413	2,363	2,392	7,300	2,392
2019-01-22	2,395	2,413	2,361	2,373	4,700	2,373
2019-01-21	2,377	2,399	2,377	2,393	5,100	2,393
2019-01-18	2,379	2,406	2,367	2,377	6,100	2,377
2019-01-17	2,371	2,414	2,352	2,369	4,600	2,369
2019-01-16	2,417	2,437	2,365	2,373	6,600	2,373
2019-01-15	2,391	2,437	2,380	2,422	7,300	2,422
2019-01-11	2,417	2,440	2,413	2,423	4,800	2,423
2019-01-10	2,428	2,444	2,401	2,417	7,400	2,417
2019-01-09	2,423	2,444	2,401	2,428	7,900	2,428
2019-01-08	2,462	2,466	2,403	2,422	8,600	2,422
2019-01-07	2,449	2,502	2,449	2,462	8,100	2,462
2019-01-04	2,427	2,439	2,385	2,405	9,800	2,405

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