7914 共同印刷(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,845	2,867	2,827	2,865	9,600	2,865
2021-12-29	2,882	2,882	2,823	2,867	40,200	2,867
2021-12-28	2,835	2,859	2,801	2,832	24,700	2,832
2021-12-27	2,888	2,888	2,824	2,835	23,100	2,835
2021-12-24	2,956	2,990	2,854	2,894	38,100	2,894
2021-12-23	3,160	3,170	3,005	3,005	22,500	3,005
2021-12-22	3,215	3,265	3,180	3,180	44,700	3,180
2021-12-21	3,130	3,235	3,130	3,215	47,500	3,215
2021-12-20	3,145	3,175	3,110	3,125	42,400	3,125
2021-12-17	3,100	3,175	3,095	3,145	39,800	3,145
2021-12-16	3,115	3,125	3,060	3,110	28,200	3,110
2021-12-15	3,035	3,140	3,030	3,115	35,100	3,115
2021-12-14	3,030	3,040	2,982	3,030	30,800	3,030
2021-12-13	2,984	3,040	2,984	3,030	17,900	3,030
2021-12-10	3,040	3,105	2,968	2,984	35,300	2,984
2021-12-09	3,000	3,040	2,957	3,040	32,400	3,040
2021-12-08	2,978	2,989	2,937	2,976	29,000	2,976
2021-12-07	2,880	2,968	2,872	2,968	35,900	2,968
2021-12-06	2,863	2,870	2,814	2,855	31,800	2,855
2021-12-03	2,769	2,843	2,743	2,840	27,900	2,840
2021-12-02	2,798	2,810	2,758	2,770	24,300	2,770
2021-12-01	2,761	2,810	2,728	2,798	24,500	2,798
2021-11-30	2,797	2,812	2,749	2,761	34,600	2,761
2021-11-29	2,755	2,768	2,710	2,734	26,500	2,734
2021-11-26	2,774	2,783	2,747	2,755	18,900	2,755
2021-11-25	2,754	2,768	2,750	2,766	3,700	2,766
2021-11-24	2,772	2,785	2,754	2,754	12,500	2,754
2021-11-22	2,766	2,777	2,721	2,765	10,400	2,765
2021-11-19	2,767	2,769	2,732	2,766	13,500	2,766
2021-11-18	2,794	2,799	2,745	2,767	19,800	2,767
2021-11-17	2,802	2,802	2,748	2,755	17,900	2,755
2021-11-16	2,790	2,810	2,740	2,803	20,800	2,803
2021-11-15	2,768	2,800	2,710	2,740	16,100	2,740
2021-11-12	2,766	2,790	2,732	2,768	9,300	2,768
2021-11-11	2,750	2,784	2,728	2,746	10,000	2,746
2021-11-10	2,787	2,790	2,698	2,740	10,300	2,740
2021-11-09	2,792	2,792	2,688	2,778	24,300	2,778
2021-11-08	2,624	2,641	2,601	2,620	3,500	2,620
2021-11-05	2,640	2,642	2,624	2,624	1,200	2,624
2021-11-04	2,633	2,665	2,630	2,665	5,200	2,665
2021-11-02	2,651	2,657	2,628	2,640	4,900	2,640
2021-11-01	2,660	2,684	2,633	2,684	5,700	2,684
2021-10-29	2,624	2,649	2,595	2,612	7,500	2,612
2021-10-28	2,617	2,641	2,617	2,635	5,300	2,635
2021-10-27	2,634	2,639	2,610	2,617	4,400	2,617
2021-10-26	2,618	2,636	2,616	2,616	1,600	2,616
2021-10-25	2,611	2,635	2,611	2,612	2,600	2,612
2021-10-22	-	-	-	2,609	-	2,609
2021-10-21	2,626	2,626	2,609	2,609	2,100	2,609
2021-10-20	2,654	2,662	2,636	2,638	1,600	2,638
2021-10-19	2,670	2,684	2,663	2,670	4,200	2,670
2021-10-18	2,640	2,682	2,640	2,680	5,600	2,680
2021-10-15	2,678	2,706	2,615	2,640	15,400	2,640
2021-10-14	2,653	2,653	2,602	2,653	6,000	2,653
2021-10-13	2,616	2,652	2,602	2,638	10,300	2,638
2021-10-12	2,670	2,684	2,613	2,616	5,300	2,616
2021-10-11	2,695	2,695	2,654	2,669	4,900	2,669
2021-10-08	2,601	2,671	2,601	2,671	6,100	2,671
2021-10-07	2,627	2,637	2,581	2,592	8,700	2,592
2021-10-06	2,601	2,632	2,590	2,609	12,800	2,609
2021-10-05	2,615	2,617	2,590	2,596	10,300	2,596
2021-10-04	2,662	2,662	2,619	2,627	4,700	2,627
2021-10-01	2,623	2,644	2,612	2,612	9,200	2,612
2021-09-30	2,735	2,735	2,623	2,623	12,300	2,623
2021-09-29	2,730	2,765	2,676	2,688	15,200	2,688
2021-09-28	2,789	2,850	2,717	2,830	17,300	2,830
2021-09-27	2,827	2,827	2,742	2,789	8,600	2,789
2021-09-24	2,731	2,810	2,731	2,810	9,500	2,810
2021-09-22	2,762	2,786	2,714	2,714	9,400	2,714
2021-09-21	2,748	2,800	2,731	2,782	11,200	2,782
2021-09-17	2,772	2,820	2,737	2,820	17,400	2,820
2021-09-16	2,739	2,789	2,732	2,789	7,800	2,789
2021-09-15	2,780	2,780	2,721	2,765	7,000	2,765
2021-09-14	2,787	2,830	2,759	2,830	16,000	2,830
2021-09-13	2,792	2,792	2,732	2,787	8,500	2,787
2021-09-10	2,789	2,817	2,763	2,812	16,300	2,812
2021-09-09	2,719	2,771	2,719	2,764	7,800	2,764
2021-09-08	2,703	2,745	2,702	2,745	7,400	2,745
2021-09-07	2,650	2,704	2,643	2,696	8,900	2,696
2021-09-06	2,667	2,688	2,640	2,655	5,500	2,655
2021-09-03	2,625	2,723	2,624	2,670	14,100	2,670
2021-09-02	2,619	2,646	2,619	2,625	4,600	2,625
2021-09-01	2,645	2,645	2,613	2,620	3,400	2,620
2021-08-31	2,613	2,646	2,613	2,632	5,000	2,632
2021-08-30	2,637	2,644	2,614	2,644	2,400	2,644
2021-08-27	2,627	2,628	2,602	2,628	4,500	2,628
2021-08-26	2,629	2,637	2,601	2,614	4,600	2,614
2021-08-25	2,624	2,670	2,600	2,610	5,400	2,610
2021-08-24	2,600	2,694	2,600	2,632	7,300	2,632
2021-08-23	2,637	2,637	2,608	2,617	4,700	2,617
2021-08-20	2,617	2,617	2,600	2,600	15,600	2,600
2021-08-19	2,614	2,623	2,601	2,601	34,600	2,601
2021-08-18	2,616	2,632	2,615	2,615	34,100	2,615
2021-08-17	2,639	2,639	2,616	2,616	2,400	2,616
2021-08-16	2,629	2,647	2,620	2,647	8,000	2,647
2021-08-13	2,630	2,662	2,630	2,651	2,500	2,651
2021-08-12	2,633	2,650	2,630	2,631	2,300	2,631
2021-08-11	2,647	2,675	2,636	2,650	4,000	2,650
2021-08-10	2,720	2,720	2,637	2,645	5,200	2,645
2021-08-06	2,622	2,670	2,622	2,670	3,300	2,670
2021-08-05	2,637	2,650	2,620	2,631	7,800	2,631
2021-08-04	2,679	2,679	2,630	2,637	5,500	2,637
2021-08-03	2,710	2,718	2,636	2,636	6,200	2,636
2021-08-02	2,649	2,755	2,649	2,736	10,400	2,736
2021-07-30	2,690	2,692	2,630	2,632	11,700	2,632
2021-07-29	2,674	2,683	2,667	2,683	6,700	2,683
2021-07-28	2,720	2,739	2,674	2,674	3,300	2,674
2021-07-27	2,720	2,732	2,696	2,730	7,000	2,730
2021-07-26	2,690	2,690	2,656	2,670	4,300	2,670
2021-07-21	2,650	2,668	2,631	2,640	4,900	2,640
2021-07-20	2,640	2,659	2,620	2,637	13,600	2,637
2021-07-19	2,680	2,682	2,643	2,650	10,100	2,650
2021-07-16	2,733	2,749	2,706	2,715	2,200	2,715
2021-07-15	2,768	2,768	2,726	2,733	5,500	2,733
2021-07-14	2,743	2,769	2,738	2,752	5,100	2,752
2021-07-13	2,775	2,785	2,738	2,785	6,000	2,785
2021-07-12	2,780	2,780	2,715	2,740	13,400	2,740
2021-07-09	2,630	2,708	2,622	2,704	20,600	2,704
2021-07-08	2,693	2,693	2,648	2,650	16,900	2,650
2021-07-07	2,728	2,728	2,661	2,701	11,700	2,701
2021-07-06	2,740	2,767	2,725	2,741	4,400	2,741
2021-07-05	2,764	2,764	2,723	2,736	5,900	2,736
2021-07-02	2,737	2,753	2,713	2,736	8,100	2,736
2021-07-01	2,700	2,731	2,677	2,711	14,300	2,711
2021-06-30	2,711	2,711	2,650	2,650	14,100	2,650
2021-06-29	2,721	2,721	2,672	2,711	7,200	2,711
2021-06-28	2,782	2,782	2,704	2,721	8,100	2,721
2021-06-25	2,689	2,738	2,689	2,732	5,900	2,732
2021-06-24	2,696	2,699	2,659	2,689	2,700	2,689
2021-06-23	2,710	2,710	2,662	2,696	6,600	2,696
2021-06-22	2,654	2,710	2,640	2,710	9,000	2,710
2021-06-21	2,650	2,665	2,616	2,624	15,700	2,624
2021-06-18	2,695	2,695	2,663	2,663	3,800	2,663
2021-06-17	2,666	2,723	2,665	2,695	9,900	2,695
2021-06-16	2,674	2,685	2,660	2,666	8,900	2,666
2021-06-15	2,688	2,721	2,671	2,686	9,000	2,686
2021-06-14	2,690	2,712	2,688	2,688	4,000	2,688
2021-06-11	2,711	2,726	2,691	2,693	10,300	2,693
2021-06-10	2,781	2,781	2,716	2,734	8,900	2,734
2021-06-09	2,751	2,768	2,739	2,749	3,300	2,749
2021-06-08	2,690	2,752	2,689	2,751	7,600	2,751
2021-06-07	2,719	2,723	2,687	2,689	8,100	2,689
2021-06-04	2,730	2,784	2,727	2,733	7,100	2,733
2021-06-03	2,700	2,744	2,700	2,730	5,100	2,730
2021-06-02	2,748	2,778	2,735	2,735	4,600	2,735
2021-06-01	2,798	2,798	2,752	2,769	4,100	2,769
2021-05-31	2,834	2,834	2,746	2,806	9,700	2,806
2021-05-28	2,748	2,790	2,738	2,784	7,300	2,784
2021-05-27	2,745	2,756	2,733	2,741	3,300	2,741
2021-05-26	2,713	2,729	2,694	2,729	6,900	2,729
2021-05-25	2,821	2,840	2,704	2,717	10,000	2,717
2021-05-24	2,817	2,834	2,766	2,821	6,300	2,821
2021-05-21	2,795	2,821	2,767	2,767	5,500	2,767
2021-05-20	2,832	2,859	2,791	2,791	10,100	2,791
2021-05-19	2,828	2,834	2,783	2,815	7,200	2,815
2021-05-18	2,813	2,870	2,810	2,828	6,600	2,828
2021-05-17	2,770	2,889	2,757	2,863	10,100	2,863
2021-05-14	2,701	2,849	2,666	2,720	11,000	2,720
2021-05-13	2,755	2,755	2,651	2,651	10,500	2,651
2021-05-12	2,707	2,758	2,680	2,737	12,900	2,737
2021-05-11	2,779	2,780	2,719	2,719	7,600	2,719
2021-05-10	2,788	2,829	2,729	2,779	10,500	2,779
2021-05-07	2,728	2,761	2,717	2,760	3,800	2,760
2021-05-06	2,700	2,763	2,700	2,725	9,900	2,725
2021-04-30	2,785	2,817	2,700	2,700	11,700	2,700
2021-04-28	2,771	2,797	2,712	2,760	18,100	2,760
2021-04-27	2,887	2,900	2,761	2,777	17,200	2,777
2021-04-26	2,890	2,890	2,832	2,838	6,300	2,838
2021-04-23	2,889	2,901	2,875	2,885	4,000	2,885
2021-04-22	2,865	2,919	2,850	2,884	9,900	2,884
2021-04-21	2,913	2,919	2,862	2,896	5,600	2,896
2021-04-20	2,969	2,991	2,910	2,910	8,900	2,910
2021-04-19	2,936	2,986	2,936	2,985	2,200	2,985
2021-04-16	2,943	2,945	2,928	2,936	1,800	2,936
2021-04-15	2,947	2,948	2,931	2,941	2,000	2,941
2021-04-14	2,942	2,950	2,879	2,927	5,800	2,927
2021-04-13	2,915	2,998	2,887	2,942	8,700	2,942
2021-04-12	2,942	2,942	2,885	2,915	7,100	2,915
2021-04-09	2,970	2,977	2,892	2,892	9,700	2,892
2021-04-08	3,030	3,040	2,931	2,964	10,400	2,964
2021-04-07	2,971	3,070	2,971	3,070	3,800	3,070
2021-04-06	3,035	3,070	2,992	3,015	7,300	3,015
2021-04-05	3,070	3,070	2,994	3,060	3,100	3,060
2021-04-02	3,020	3,090	3,020	3,070	4,100	3,070
2021-04-01	3,035	3,070	2,910	3,020	9,200	3,020
2021-03-31	3,095	3,115	2,985	2,985	12,200	2,985
2021-03-30	3,190	3,190	3,060	3,090	20,000	3,090
2021-03-29	3,250	3,250	3,135	3,205	21,300	3,205
2021-03-26	3,165	3,200	3,130	3,180	8,500	3,180
2021-03-25	3,180	3,215	3,120	3,165	8,100	3,165
2021-03-24	3,125	3,185	3,105	3,120	5,900	3,120
2021-03-23	3,150	3,240	3,120	3,140	14,500	3,140
2021-03-22	3,230	3,230	3,160	3,205	11,200	3,205
2021-03-19	3,215	3,285	3,210	3,270	21,100	3,270
2021-03-18	3,200	3,220	3,165	3,195	13,700	3,195
2021-03-17	3,165	3,170	3,125	3,170	8,500	3,170
2021-03-16	3,175	3,190	3,135	3,165	8,800	3,165
2021-03-15	3,105	3,160	3,090	3,145	10,200	3,145
2021-03-12	3,090	3,115	3,030	3,075	13,600	3,075
2021-03-11	3,005	3,120	3,005	3,090	15,300	3,090
2021-03-10	2,966	3,060	2,922	3,040	15,900	3,040
2021-03-09	2,950	2,962	2,914	2,952	16,200	2,952
2021-03-08	2,943	2,977	2,907	2,922	11,300	2,922
2021-03-05	2,911	2,935	2,883	2,927	18,900	2,927
2021-03-04	2,978	2,978	2,906	2,971	11,500	2,971
2021-03-03	2,945	2,980	2,923	2,978	18,700	2,978
2021-03-02	3,065	3,070	2,949	3,015	17,700	3,015
2021-03-01	3,015	3,050	2,969	3,015	18,200	3,015
2021-02-26	3,080	3,090	2,990	3,015	12,900	3,015
2021-02-25	2,998	3,155	2,998	3,150	14,600	3,150
2021-02-24	3,065	3,095	2,981	3,000	17,100	3,000
2021-02-22	3,120	3,170	3,065	3,100	10,600	3,100
2021-02-19	3,100	3,170	3,075	3,135	11,200	3,135
2021-02-18	3,270	3,285	3,115	3,145	19,300	3,145
2021-02-17	3,335	3,385	3,275	3,290	8,400	3,290
2021-02-16	3,320	3,390	3,320	3,355	7,800	3,355
2021-02-15	3,345	3,375	3,290	3,355	10,200	3,355
2021-02-12	3,415	3,450	3,345	3,365	18,200	3,365
2021-02-10	3,520	3,520	3,435	3,450	13,400	3,450
2021-02-09	3,660	3,660	3,550	3,565	23,900	3,565
2021-02-08	3,585	3,715	3,585	3,675	41,900	3,675
2021-02-05	3,625	3,635	3,520	3,585	13,400	3,585
2021-02-04	3,550	3,670	3,550	3,625	33,400	3,625
2021-02-03	3,530	3,570	3,475	3,555	18,400	3,555
2021-02-02	3,550	3,570	3,520	3,535	16,800	3,535
2021-02-01	3,560	3,590	3,515	3,580	11,600	3,580
2021-01-29	3,615	3,630	3,505	3,570	24,800	3,570
2021-01-28	3,405	3,640	3,405	3,605	38,100	3,605
2021-01-27	3,420	3,485	3,415	3,470	12,700	3,470
2021-01-26	3,510	3,545	3,370	3,395	32,700	3,395
2021-01-25	3,545	3,610	3,530	3,565	17,200	3,565
2021-01-22	3,495	3,625	3,495	3,565	36,000	3,565
2021-01-21	3,390	3,535	3,390	3,525	27,400	3,525
2021-01-20	3,365	3,465	3,365	3,415	21,900	3,415
2021-01-19	3,310	3,425	3,310	3,400	21,200	3,400
2021-01-18	3,385	3,415	3,295	3,360	39,700	3,360
2021-01-15	3,385	3,470	3,340	3,430	39,400	3,430
2021-01-14	3,275	3,385	3,270	3,375	32,800	3,375
2021-01-13	3,225	3,310	3,220	3,305	21,300	3,305
2021-01-12	3,220	3,280	3,200	3,250	20,100	3,250
2021-01-08	3,135	3,230	3,110	3,230	23,600	3,230
2021-01-07	3,090	3,170	3,090	3,170	15,700	3,170
2021-01-06	3,055	3,095	3,025	3,085	6,200	3,085
2021-01-05	2,925	3,040	2,925	3,025	13,900	3,025
2021-01-04	2,930	3,000	2,915	2,972	11,200	2,972

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