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
2020-12-302,9902,9902,8952,89611,2002,896
2020-12-292,8572,9852,8512,9706,8002,970
2020-12-282,8862,9242,8222,8899,8002,889
2020-12-252,9172,9462,9132,9365,5002,936
2020-12-243,0253,0552,9012,9458,8002,945
2020-12-232,9983,0502,9813,0457,0003,045
2020-12-223,0803,0803,0153,02013,5003,020
2020-12-213,0853,1353,0553,1208,8003,120
2020-12-183,1203,1653,0903,1558,8003,155
2020-12-173,0753,1603,0453,1559,0003,155
2020-12-163,1603,1753,0953,09511,7003,095
2020-12-153,0453,1853,0453,18515,8003,185
2020-12-143,0353,1453,0353,0759,4003,075
2020-12-113,0703,2303,0153,03529,7003,035
2020-12-103,1503,1503,0703,07010,1003,070
2020-12-093,1353,1503,0503,15014,9003,150
2020-12-083,0553,1303,0553,09012,7003,090
2020-12-073,0803,0853,0303,05512,7003,055
2020-12-043,0403,1203,0403,10017,0003,100
2020-12-032,9913,0502,9913,03511,5003,035
2020-12-022,9963,0352,9723,03514,3003,035
2020-12-012,9453,0202,9452,99421,8002,994
2020-11-303,0003,0002,9142,91813,9002,918
2020-11-273,0303,0453,0103,01014,9003,010
2020-11-262,9493,0152,9493,0154,3003,015
2020-11-252,9843,0202,9352,94914,2002,949
2020-11-242,9713,0002,9342,98414,4002,984
2020-11-202,9372,9372,9032,9207,0002,920
2020-11-192,9162,9512,9152,9378,0002,937
2020-11-182,9202,9372,8722,9169,9002,916
2020-11-172,9252,9252,8802,92016,7002,920
2020-11-162,8412,9252,7582,92017,9002,920
2020-11-132,8372,8372,7552,7998,9002,799
2020-11-122,8502,8502,8042,8378,7002,837
2020-11-112,7892,8402,7422,84017,6002,840
2020-11-102,7982,8062,7292,80018,7002,800
2020-11-092,5602,5692,5122,5695,4002,569
2020-11-062,5012,5572,4802,5575,9002,557
2020-11-052,4522,5182,4522,5183,9002,518
2020-11-042,4572,5092,4572,4903,2002,490
2020-11-022,4702,5212,4642,4804,5002,480
2020-10-302,5192,5192,4522,4536,2002,453
2020-10-292,5082,5082,4572,4804,3002,480
2020-10-282,5752,5752,5022,5083,4002,508
2020-10-272,5042,5952,5012,5955,6002,595
2020-10-262,5292,5372,4952,5042,7002,504
2020-10-232,5462,5652,5292,5295,3002,529
2020-10-222,5672,5712,5402,5664,3002,566
2020-10-212,5502,5672,5502,5612,6002,561
2020-10-202,6062,6062,5502,5502,1002,550
2020-10-192,5712,6002,5712,5912,3002,591
2020-10-162,5762,5802,5692,5802,9002,580
2020-10-152,5682,5862,5602,5603,2002,560
2020-10-142,5812,5832,5622,5833,1002,583
2020-10-132,5612,5922,5612,5651,3002,565
2020-10-122,5992,6162,5712,5753,4002,575
2020-10-092,6172,6172,5712,5934,3002,593
2020-10-082,5722,6112,5712,6043,8002,604
2020-10-072,5792,5852,5652,5853,6002,585
2020-10-062,5512,5762,5512,5742,6002,574
2020-10-052,5172,6032,5172,5954,3002,595
2020-10-022,6402,6602,5602,5605,8002,560
2020-09-302,7592,7722,6262,6409,8002,640
2020-09-292,7522,8252,7492,8059,6002,805
2020-09-282,7442,7892,7212,78912,7002,789
2020-09-252,6802,6802,6382,6445,8002,644
2020-09-242,7202,7202,6362,6364,0002,636
2020-09-232,6482,6912,6482,6763,9002,676
2020-09-182,7632,8132,6672,69513,5002,695
2020-09-172,7412,7512,6762,7512,2002,751
2020-09-162,6682,7382,6402,6985,6002,698
2020-09-152,6582,6582,6362,6451,6002,645
2020-09-142,6412,6522,6162,6524,5002,652
2020-09-112,5652,5992,5652,5918,8002,591
2020-09-102,6202,6202,5702,5909,1002,590
2020-09-092,6162,6162,5762,5937,5002,593
2020-09-082,5962,5962,5652,5945,6002,594
2020-09-072,5702,6142,5702,5836,0002,583
2020-09-042,5712,6102,5712,5874,1002,587
2020-09-032,6142,6452,6052,6051,7002,605
2020-09-022,5852,6182,5832,6142,9002,614
2020-09-012,6762,6762,5642,5666,6002,566
2020-08-312,7262,7262,6212,6268,1002,626
2020-08-282,5702,6802,5702,62611,6002,626
2020-08-272,5602,5692,5482,56910,1002,569
2020-08-262,5902,5902,5602,5855,5002,585
2020-08-252,5812,6072,5802,5905,6002,590
2020-08-242,6342,6412,5892,6169,1002,616
2020-08-212,6012,6362,6012,6334,3002,633
2020-08-202,6522,6612,6112,62210,3002,622
2020-08-192,6512,6692,6512,6693,5002,669
2020-08-182,6552,6792,6512,6515,7002,651
2020-08-172,6662,7082,6662,6873,5002,687
2020-08-142,7492,7492,6772,6903,7002,690
2020-08-132,6712,7402,6712,71512,0002,715
2020-08-122,6612,7162,6612,7006,3002,700
2020-08-112,7292,7292,6522,6829,9002,682
2020-08-072,6642,7142,6592,7144,0002,714
2020-08-062,6712,6822,6572,6823,6002,682
2020-08-052,6602,6902,6522,6713,7002,671
2020-08-042,7182,7292,6522,6987,8002,698
2020-08-032,6622,7192,6552,7106,1002,710
2020-07-312,7742,7772,6502,65913,5002,659
2020-07-302,6692,8792,6572,8605,3002,860
2020-07-292,6872,6922,6462,6574,3002,657
2020-07-282,7202,7202,6882,7104,0002,710
2020-07-272,7292,7342,6862,7344,3002,734
2020-07-222,7332,7472,6732,6835,2002,683
2020-07-212,7232,7562,6972,7527,3002,752
2020-07-202,7492,7492,7202,7262,0002,726
2020-07-172,7282,7782,7262,7322,3002,732
2020-07-162,7742,7842,7162,7284,9002,728
2020-07-152,7352,7872,6952,7876,8002,787
2020-07-142,7852,7852,7262,7564,4002,756
2020-07-132,6772,7572,6742,7354,5002,735
2020-07-102,7422,7462,5822,6459,7002,645
2020-07-092,7602,7702,7042,7367,6002,736
2020-07-082,8012,8442,7502,7503,2002,750
2020-07-072,8542,8542,8012,8013,4002,801
2020-07-062,8972,8972,8522,8795,0002,879
2020-07-032,8102,8892,7992,8604,0002,860
2020-07-022,9242,9242,7852,8118,2002,811
2020-07-012,9172,9172,8542,8758,1002,875
2020-06-302,9452,9452,8512,8514,3002,851
2020-06-292,9202,9362,8812,92011,6002,920
2020-06-262,7972,8352,7972,8264,8002,826
2020-06-252,8502,8502,7592,79011,3002,790
2020-06-242,7882,8362,7882,8005,3002,800
2020-06-232,7712,8412,7712,8065,3002,806
2020-06-222,7702,8772,7702,7917,1002,791
2020-06-192,8162,8282,7802,8039,8002,803
2020-06-182,7992,8442,7742,81615,3002,816
2020-06-172,7752,8372,7562,8377,2002,837
2020-06-162,8012,8252,7872,8255,6002,825
2020-06-152,8712,8912,8012,8013,9002,801
2020-06-122,8902,8902,8202,8216,6002,821
2020-06-112,9472,9492,8902,8903,2002,890
2020-06-102,9932,9932,9572,9603,8002,960
2020-06-092,9992,9992,9402,9435,7002,943
2020-06-083,0353,0352,9782,9995,7002,999
2020-06-053,0003,0353,0003,0354,7003,035
2020-06-043,0053,0302,9763,0309,3003,030
2020-06-032,9992,9992,9652,9937,1002,993
2020-06-022,9883,0102,9763,0008,4003,000
2020-06-012,9962,9972,9662,9883,2002,988
2020-05-292,9442,9982,9142,99612,0002,996
2020-05-282,8882,9532,8882,95315,4002,953
2020-05-272,8342,9172,7882,90915,0002,909
2020-05-262,8192,8342,7952,8347,9002,834
2020-05-252,8022,8102,7502,8026,0002,802
2020-05-222,7852,7972,7502,7524,3002,752
2020-05-212,7022,7652,7022,7353,4002,735
2020-05-202,7062,7312,7062,7317,0002,731
2020-05-192,7722,7752,7002,7064,4002,706
2020-05-182,6932,7272,6932,7223,5002,722
2020-05-152,7312,7402,7002,7072,9002,707
2020-05-142,8142,8142,7022,7317,1002,731
2020-05-132,8442,8442,7972,8162,5002,816
2020-05-122,8442,8442,8282,8441,5002,844
2020-05-112,7792,8392,7792,8359,2002,835
2020-05-082,7622,8392,7432,8006,9002,800
2020-05-072,7722,7722,6742,7394,7002,739
2020-05-012,7522,7522,7242,7294,0002,729
2020-04-302,8202,8212,7942,7948,2002,794
2020-04-282,7812,8162,7702,8168,8002,816
2020-04-272,7852,7992,7422,79610,2002,796
2020-04-242,7092,8002,7002,79715,8002,797
2020-04-232,6692,7252,6672,7225,6002,722
2020-04-222,6502,7072,6362,66911,0002,669
2020-04-212,7552,7552,6812,7505,3002,750
2020-04-202,7202,7702,6762,7575,8002,757
2020-04-172,7802,7922,7202,7398,2002,739
2020-04-162,7082,7802,7052,7805,3002,780
2020-04-152,7822,7822,7082,7086,7002,708
2020-04-142,7292,7532,6752,7327,2002,732
2020-04-132,7062,7192,6572,7034,5002,703
2020-04-102,7992,7992,7262,7359,6002,735
2020-04-092,7762,7762,6952,7508,9002,750
2020-04-082,6972,8112,6792,77611,2002,776
2020-04-072,6952,7002,5392,6859,0002,685
2020-04-062,4602,7502,4602,64510,7002,645
2020-04-032,4522,5472,4232,5037,2002,503
2020-04-022,5382,5682,4622,5026,0002,502
2020-04-012,7152,7152,5882,58812,0002,588
2020-03-312,7792,7792,6442,71512,3002,715
2020-03-302,8562,8642,7002,77919,3002,779
2020-03-272,8642,9152,8192,91521,4002,915
2020-03-262,7082,8202,6382,81411,5002,814
2020-03-252,6992,7152,6382,69310,0002,693
2020-03-242,6332,6992,6072,6979,8002,697
2020-03-232,7382,7382,5752,63316,7002,633
2020-03-192,5902,6902,5612,6389,0002,638
2020-03-182,4712,6182,4572,5269,6002,526
2020-03-172,3112,5892,2702,57117,3002,571
2020-03-162,2962,3942,2842,32412,7002,324
2020-03-132,2772,3612,2302,31823,3002,318
2020-03-122,4162,4642,3362,36417,3002,364
2020-03-112,4832,5792,4192,44110,6002,441
2020-03-102,3502,4342,2802,43316,6002,433
2020-03-092,4702,5222,3532,35324,5002,353
2020-03-062,5802,5802,5152,52019,7002,520
2020-03-052,6532,6532,5772,5778,7002,577
2020-03-042,5622,5972,5202,5538,9002,553
2020-03-032,6072,6892,5492,56217,1002,562
2020-03-022,5292,6322,5032,60711,0002,607
2020-02-282,5202,5602,5092,52918,5002,529
2020-02-272,7352,7352,5262,52614,0002,526
2020-02-262,6242,7092,6242,70510,7002,705
2020-02-252,6402,7972,5902,72410,7002,724
2020-02-212,8562,8902,8502,8904,2002,890
2020-02-202,8612,8962,8542,8593,5002,859
2020-02-192,8752,8952,8722,8723,3002,872
2020-02-182,8582,8872,8572,8755,0002,875
2020-02-172,8252,8942,8252,8835,1002,883
2020-02-142,8442,8522,8302,8424,3002,842
2020-02-132,8612,8632,8312,8444,1002,844
2020-02-122,8452,8682,8222,8475,1002,847
2020-02-102,9772,9772,8402,8409,6002,840
2020-02-072,9913,0052,9682,9775,0002,977
2020-02-063,0003,0202,9793,0057,4003,005
2020-02-052,9513,0002,9512,9883,0002,988
2020-02-042,9082,9782,9082,9733,9002,973
2020-02-032,9282,9832,9282,9582,7002,958
2020-01-313,0203,0202,9782,9783,9002,978
2020-01-302,9612,9662,9242,9667,8002,966
2020-01-292,9712,9882,9612,9744,5002,974
2020-01-282,9613,0152,9612,9909,0002,990
2020-01-273,0153,0152,9802,9977,9002,997
2020-01-243,0153,0152,9743,0156,1003,015
2020-01-232,9653,0302,9653,0156,5003,015
2020-01-222,9663,0202,9663,0107,2003,010
2020-01-212,9432,9892,9432,9732,5002,973
2020-01-202,9733,0052,9452,9453,7002,945
2020-01-172,9853,0152,9512,9754,9002,975
2020-01-163,0053,0353,0003,0005,8003,000
2020-01-152,9823,0152,9823,0153,6003,015
2020-01-143,0003,0002,9673,0003,7003,000
2020-01-103,0203,0503,0003,0009,6003,000
2020-01-093,0103,0203,0003,0002,2003,000
2020-01-082,9993,0052,9373,0057,3003,005
2020-01-072,9373,0252,9373,0007,6003,000
2020-01-062,9212,9432,9102,93810,0002,938

分割・併合履歴 : [2017-09-27]1株→0.1株