7914 共同印刷(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,990	2,990	2,895	2,896	11,200	724
2020-12-29	2,857	2,985	2,851	2,970	6,800	742.50
2020-12-28	2,886	2,924	2,822	2,889	9,800	722.25
2020-12-25	2,917	2,946	2,913	2,936	5,500	734
2020-12-24	3,025	3,055	2,901	2,945	8,800	736.25
2020-12-23	2,998	3,050	2,981	3,045	7,000	761.25
2020-12-22	3,080	3,080	3,015	3,020	13,500	755
2020-12-21	3,085	3,135	3,055	3,120	8,800	780
2020-12-18	3,120	3,165	3,090	3,155	8,800	788.75
2020-12-17	3,075	3,160	3,045	3,155	9,000	788.75
2020-12-16	3,160	3,175	3,095	3,095	11,700	773.75
2020-12-15	3,045	3,185	3,045	3,185	15,800	796.25
2020-12-14	3,035	3,145	3,035	3,075	9,400	768.75
2020-12-11	3,070	3,230	3,015	3,035	29,700	758.75
2020-12-10	3,150	3,150	3,070	3,070	10,100	767.50
2020-12-09	3,135	3,150	3,050	3,150	14,900	787.50
2020-12-08	3,055	3,130	3,055	3,090	12,700	772.50
2020-12-07	3,080	3,085	3,030	3,055	12,700	763.75
2020-12-04	3,040	3,120	3,040	3,100	17,000	775
2020-12-03	2,991	3,050	2,991	3,035	11,500	758.75
2020-12-02	2,996	3,035	2,972	3,035	14,300	758.75
2020-12-01	2,945	3,020	2,945	2,994	21,800	748.50
2020-11-30	3,000	3,000	2,914	2,918	13,900	729.50
2020-11-27	3,030	3,045	3,010	3,010	14,900	752.50
2020-11-26	2,949	3,015	2,949	3,015	4,300	753.75
2020-11-25	2,984	3,020	2,935	2,949	14,200	737.25
2020-11-24	2,971	3,000	2,934	2,984	14,400	746
2020-11-20	2,937	2,937	2,903	2,920	7,000	730
2020-11-19	2,916	2,951	2,915	2,937	8,000	734.25
2020-11-18	2,920	2,937	2,872	2,916	9,900	729
2020-11-17	2,925	2,925	2,880	2,920	16,700	730
2020-11-16	2,841	2,925	2,758	2,920	17,900	730
2020-11-13	2,837	2,837	2,755	2,799	8,900	699.75
2020-11-12	2,850	2,850	2,804	2,837	8,700	709.25
2020-11-11	2,789	2,840	2,742	2,840	17,600	710
2020-11-10	2,798	2,806	2,729	2,800	18,700	700
2020-11-09	2,560	2,569	2,512	2,569	5,400	642.25
2020-11-06	2,501	2,557	2,480	2,557	5,900	639.25
2020-11-05	2,452	2,518	2,452	2,518	3,900	629.50
2020-11-04	2,457	2,509	2,457	2,490	3,200	622.50
2020-11-02	2,470	2,521	2,464	2,480	4,500	620
2020-10-30	2,519	2,519	2,452	2,453	6,200	613.25
2020-10-29	2,508	2,508	2,457	2,480	4,300	620
2020-10-28	2,575	2,575	2,502	2,508	3,400	627
2020-10-27	2,504	2,595	2,501	2,595	5,600	648.75
2020-10-26	2,529	2,537	2,495	2,504	2,700	626
2020-10-23	2,546	2,565	2,529	2,529	5,300	632.25
2020-10-22	2,567	2,571	2,540	2,566	4,300	641.50
2020-10-21	2,550	2,567	2,550	2,561	2,600	640.25
2020-10-20	2,606	2,606	2,550	2,550	2,100	637.50
2020-10-19	2,571	2,600	2,571	2,591	2,300	647.75
2020-10-16	2,576	2,580	2,569	2,580	2,900	645
2020-10-15	2,568	2,586	2,560	2,560	3,200	640
2020-10-14	2,581	2,583	2,562	2,583	3,100	645.75
2020-10-13	2,561	2,592	2,561	2,565	1,300	641.25
2020-10-12	2,599	2,616	2,571	2,575	3,400	643.75
2020-10-09	2,617	2,617	2,571	2,593	4,300	648.25
2020-10-08	2,572	2,611	2,571	2,604	3,800	651
2020-10-07	2,579	2,585	2,565	2,585	3,600	646.25
2020-10-06	2,551	2,576	2,551	2,574	2,600	643.50
2020-10-05	2,517	2,603	2,517	2,595	4,300	648.75
2020-10-02	2,640	2,660	2,560	2,560	5,800	640
2020-09-30	2,759	2,772	2,626	2,640	9,800	660
2020-09-29	2,752	2,825	2,749	2,805	9,600	701.25
2020-09-28	2,744	2,789	2,721	2,789	12,700	697.25
2020-09-25	2,680	2,680	2,638	2,644	5,800	661
2020-09-24	2,720	2,720	2,636	2,636	4,000	659
2020-09-23	2,648	2,691	2,648	2,676	3,900	669
2020-09-18	2,763	2,813	2,667	2,695	13,500	673.75
2020-09-17	2,741	2,751	2,676	2,751	2,200	687.75
2020-09-16	2,668	2,738	2,640	2,698	5,600	674.50
2020-09-15	2,658	2,658	2,636	2,645	1,600	661.25
2020-09-14	2,641	2,652	2,616	2,652	4,500	663
2020-09-11	2,565	2,599	2,565	2,591	8,800	647.75
2020-09-10	2,620	2,620	2,570	2,590	9,100	647.50
2020-09-09	2,616	2,616	2,576	2,593	7,500	648.25
2020-09-08	2,596	2,596	2,565	2,594	5,600	648.50
2020-09-07	2,570	2,614	2,570	2,583	6,000	645.75
2020-09-04	2,571	2,610	2,571	2,587	4,100	646.75
2020-09-03	2,614	2,645	2,605	2,605	1,700	651.25
2020-09-02	2,585	2,618	2,583	2,614	2,900	653.50
2020-09-01	2,676	2,676	2,564	2,566	6,600	641.50
2020-08-31	2,726	2,726	2,621	2,626	8,100	656.50
2020-08-28	2,570	2,680	2,570	2,626	11,600	656.50
2020-08-27	2,560	2,569	2,548	2,569	10,100	642.25
2020-08-26	2,590	2,590	2,560	2,585	5,500	646.25
2020-08-25	2,581	2,607	2,580	2,590	5,600	647.50
2020-08-24	2,634	2,641	2,589	2,616	9,100	654
2020-08-21	2,601	2,636	2,601	2,633	4,300	658.25
2020-08-20	2,652	2,661	2,611	2,622	10,300	655.50
2020-08-19	2,651	2,669	2,651	2,669	3,500	667.25
2020-08-18	2,655	2,679	2,651	2,651	5,700	662.75
2020-08-17	2,666	2,708	2,666	2,687	3,500	671.75
2020-08-14	2,749	2,749	2,677	2,690	3,700	672.50
2020-08-13	2,671	2,740	2,671	2,715	12,000	678.75
2020-08-12	2,661	2,716	2,661	2,700	6,300	675
2020-08-11	2,729	2,729	2,652	2,682	9,900	670.50
2020-08-07	2,664	2,714	2,659	2,714	4,000	678.50
2020-08-06	2,671	2,682	2,657	2,682	3,600	670.50
2020-08-05	2,660	2,690	2,652	2,671	3,700	667.75
2020-08-04	2,718	2,729	2,652	2,698	7,800	674.50
2020-08-03	2,662	2,719	2,655	2,710	6,100	677.50
2020-07-31	2,774	2,777	2,650	2,659	13,500	664.75
2020-07-30	2,669	2,879	2,657	2,860	5,300	715
2020-07-29	2,687	2,692	2,646	2,657	4,300	664.25
2020-07-28	2,720	2,720	2,688	2,710	4,000	677.50
2020-07-27	2,729	2,734	2,686	2,734	4,300	683.50
2020-07-22	2,733	2,747	2,673	2,683	5,200	670.75
2020-07-21	2,723	2,756	2,697	2,752	7,300	688
2020-07-20	2,749	2,749	2,720	2,726	2,000	681.50
2020-07-17	2,728	2,778	2,726	2,732	2,300	683
2020-07-16	2,774	2,784	2,716	2,728	4,900	682
2020-07-15	2,735	2,787	2,695	2,787	6,800	696.75
2020-07-14	2,785	2,785	2,726	2,756	4,400	689
2020-07-13	2,677	2,757	2,674	2,735	4,500	683.75
2020-07-10	2,742	2,746	2,582	2,645	9,700	661.25
2020-07-09	2,760	2,770	2,704	2,736	7,600	684
2020-07-08	2,801	2,844	2,750	2,750	3,200	687.50
2020-07-07	2,854	2,854	2,801	2,801	3,400	700.25
2020-07-06	2,897	2,897	2,852	2,879	5,000	719.75
2020-07-03	2,810	2,889	2,799	2,860	4,000	715
2020-07-02	2,924	2,924	2,785	2,811	8,200	702.75
2020-07-01	2,917	2,917	2,854	2,875	8,100	718.75
2020-06-30	2,945	2,945	2,851	2,851	4,300	712.75
2020-06-29	2,920	2,936	2,881	2,920	11,600	730
2020-06-26	2,797	2,835	2,797	2,826	4,800	706.50
2020-06-25	2,850	2,850	2,759	2,790	11,300	697.50
2020-06-24	2,788	2,836	2,788	2,800	5,300	700
2020-06-23	2,771	2,841	2,771	2,806	5,300	701.50
2020-06-22	2,770	2,877	2,770	2,791	7,100	697.75
2020-06-19	2,816	2,828	2,780	2,803	9,800	700.75
2020-06-18	2,799	2,844	2,774	2,816	15,300	704
2020-06-17	2,775	2,837	2,756	2,837	7,200	709.25
2020-06-16	2,801	2,825	2,787	2,825	5,600	706.25
2020-06-15	2,871	2,891	2,801	2,801	3,900	700.25
2020-06-12	2,890	2,890	2,820	2,821	6,600	705.25
2020-06-11	2,947	2,949	2,890	2,890	3,200	722.50
2020-06-10	2,993	2,993	2,957	2,960	3,800	740
2020-06-09	2,999	2,999	2,940	2,943	5,700	735.75
2020-06-08	3,035	3,035	2,978	2,999	5,700	749.75
2020-06-05	3,000	3,035	3,000	3,035	4,700	758.75
2020-06-04	3,005	3,030	2,976	3,030	9,300	757.50
2020-06-03	2,999	2,999	2,965	2,993	7,100	748.25
2020-06-02	2,988	3,010	2,976	3,000	8,400	750
2020-06-01	2,996	2,997	2,966	2,988	3,200	747
2020-05-29	2,944	2,998	2,914	2,996	12,000	749
2020-05-28	2,888	2,953	2,888	2,953	15,400	738.25
2020-05-27	2,834	2,917	2,788	2,909	15,000	727.25
2020-05-26	2,819	2,834	2,795	2,834	7,900	708.50
2020-05-25	2,802	2,810	2,750	2,802	6,000	700.50
2020-05-22	2,785	2,797	2,750	2,752	4,300	688
2020-05-21	2,702	2,765	2,702	2,735	3,400	683.75
2020-05-20	2,706	2,731	2,706	2,731	7,000	682.75
2020-05-19	2,772	2,775	2,700	2,706	4,400	676.50
2020-05-18	2,693	2,727	2,693	2,722	3,500	680.50
2020-05-15	2,731	2,740	2,700	2,707	2,900	676.75
2020-05-14	2,814	2,814	2,702	2,731	7,100	682.75
2020-05-13	2,844	2,844	2,797	2,816	2,500	704
2020-05-12	2,844	2,844	2,828	2,844	1,500	711
2020-05-11	2,779	2,839	2,779	2,835	9,200	708.75
2020-05-08	2,762	2,839	2,743	2,800	6,900	700
2020-05-07	2,772	2,772	2,674	2,739	4,700	684.75
2020-05-01	2,752	2,752	2,724	2,729	4,000	682.25
2020-04-30	2,820	2,821	2,794	2,794	8,200	698.50
2020-04-28	2,781	2,816	2,770	2,816	8,800	704
2020-04-27	2,785	2,799	2,742	2,796	10,200	699
2020-04-24	2,709	2,800	2,700	2,797	15,800	699.25
2020-04-23	2,669	2,725	2,667	2,722	5,600	680.50
2020-04-22	2,650	2,707	2,636	2,669	11,000	667.25
2020-04-21	2,755	2,755	2,681	2,750	5,300	687.50
2020-04-20	2,720	2,770	2,676	2,757	5,800	689.25
2020-04-17	2,780	2,792	2,720	2,739	8,200	684.75
2020-04-16	2,708	2,780	2,705	2,780	5,300	695
2020-04-15	2,782	2,782	2,708	2,708	6,700	677
2020-04-14	2,729	2,753	2,675	2,732	7,200	683
2020-04-13	2,706	2,719	2,657	2,703	4,500	675.75
2020-04-10	2,799	2,799	2,726	2,735	9,600	683.75
2020-04-09	2,776	2,776	2,695	2,750	8,900	687.50
2020-04-08	2,697	2,811	2,679	2,776	11,200	694
2020-04-07	2,695	2,700	2,539	2,685	9,000	671.25
2020-04-06	2,460	2,750	2,460	2,645	10,700	661.25
2020-04-03	2,452	2,547	2,423	2,503	7,200	625.75
2020-04-02	2,538	2,568	2,462	2,502	6,000	625.50
2020-04-01	2,715	2,715	2,588	2,588	12,000	647
2020-03-31	2,779	2,779	2,644	2,715	12,300	678.75
2020-03-30	2,856	2,864	2,700	2,779	19,300	694.75
2020-03-27	2,864	2,915	2,819	2,915	21,400	728.75
2020-03-26	2,708	2,820	2,638	2,814	11,500	703.50
2020-03-25	2,699	2,715	2,638	2,693	10,000	673.25
2020-03-24	2,633	2,699	2,607	2,697	9,800	674.25
2020-03-23	2,738	2,738	2,575	2,633	16,700	658.25
2020-03-19	2,590	2,690	2,561	2,638	9,000	659.50
2020-03-18	2,471	2,618	2,457	2,526	9,600	631.50
2020-03-17	2,311	2,589	2,270	2,571	17,300	642.75
2020-03-16	2,296	2,394	2,284	2,324	12,700	581
2020-03-13	2,277	2,361	2,230	2,318	23,300	579.50
2020-03-12	2,416	2,464	2,336	2,364	17,300	591
2020-03-11	2,483	2,579	2,419	2,441	10,600	610.25
2020-03-10	2,350	2,434	2,280	2,433	16,600	608.25
2020-03-09	2,470	2,522	2,353	2,353	24,500	588.25
2020-03-06	2,580	2,580	2,515	2,520	19,700	630
2020-03-05	2,653	2,653	2,577	2,577	8,700	644.25
2020-03-04	2,562	2,597	2,520	2,553	8,900	638.25
2020-03-03	2,607	2,689	2,549	2,562	17,100	640.50
2020-03-02	2,529	2,632	2,503	2,607	11,000	651.75
2020-02-28	2,520	2,560	2,509	2,529	18,500	632.25
2020-02-27	2,735	2,735	2,526	2,526	14,000	631.50
2020-02-26	2,624	2,709	2,624	2,705	10,700	676.25
2020-02-25	2,640	2,797	2,590	2,724	10,700	681
2020-02-21	2,856	2,890	2,850	2,890	4,200	722.50
2020-02-20	2,861	2,896	2,854	2,859	3,500	714.75
2020-02-19	2,875	2,895	2,872	2,872	3,300	718
2020-02-18	2,858	2,887	2,857	2,875	5,000	718.75
2020-02-17	2,825	2,894	2,825	2,883	5,100	720.75
2020-02-14	2,844	2,852	2,830	2,842	4,300	710.50
2020-02-13	2,861	2,863	2,831	2,844	4,100	711
2020-02-12	2,845	2,868	2,822	2,847	5,100	711.75
2020-02-10	2,977	2,977	2,840	2,840	9,600	710
2020-02-07	2,991	3,005	2,968	2,977	5,000	744.25
2020-02-06	3,000	3,020	2,979	3,005	7,400	751.25
2020-02-05	2,951	3,000	2,951	2,988	3,000	747
2020-02-04	2,908	2,978	2,908	2,973	3,900	743.25
2020-02-03	2,928	2,983	2,928	2,958	2,700	739.50
2020-01-31	3,020	3,020	2,978	2,978	3,900	744.50
2020-01-30	2,961	2,966	2,924	2,966	7,800	741.50
2020-01-29	2,971	2,988	2,961	2,974	4,500	743.50
2020-01-28	2,961	3,015	2,961	2,990	9,000	747.50
2020-01-27	3,015	3,015	2,980	2,997	7,900	749.25
2020-01-24	3,015	3,015	2,974	3,015	6,100	753.75
2020-01-23	2,965	3,030	2,965	3,015	6,500	753.75
2020-01-22	2,966	3,020	2,966	3,010	7,200	752.50
2020-01-21	2,943	2,989	2,943	2,973	2,500	743.25
2020-01-20	2,973	3,005	2,945	2,945	3,700	736.25
2020-01-17	2,985	3,015	2,951	2,975	4,900	743.75
2020-01-16	3,005	3,035	3,000	3,000	5,800	750
2020-01-15	2,982	3,015	2,982	3,015	3,600	753.75
2020-01-14	3,000	3,000	2,967	3,000	3,700	750
2020-01-10	3,020	3,050	3,000	3,000	9,600	750
2020-01-09	3,010	3,020	3,000	3,000	2,200	750
2020-01-08	2,999	3,005	2,937	3,005	7,300	751.25
2020-01-07	2,937	3,025	2,937	3,000	7,600	750
2020-01-06	2,921	2,943	2,910	2,938	10,000	734.50

分割・併合履歴： [2025-03-28]1株→4株 [2017-09-27]1株→0.1株

2025年04月
日	月	火	水	木	金	土
« 03月31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