7914 共同印刷(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,766	2,771	2,741	2,748	7,100	687
2022-12-29	2,679	2,767	2,667	2,765	26,300	691.25
2022-12-28	2,690	2,690	2,660	2,687	12,800	671.75
2022-12-27	2,675	2,690	2,652	2,690	11,000	672.50
2022-12-26	2,678	2,681	2,657	2,675	7,700	668.75
2022-12-23	2,694	2,695	2,655	2,685	15,200	671.25
2022-12-22	2,676	2,706	2,660	2,700	25,500	675
2022-12-21	2,762	2,768	2,680	2,692	27,500	673
2022-12-20	2,760	2,804	2,701	2,732	32,100	683
2022-12-19	2,783	2,784	2,749	2,756	22,800	689
2022-12-16	2,800	2,839	2,777	2,801	36,500	700.25
2022-12-15	2,807	2,808	2,776	2,802	14,500	700.50
2022-12-14	2,790	2,817	2,790	2,807	14,200	701.75
2022-12-13	2,811	2,824	2,775	2,777	25,400	694.25
2022-12-12	2,780	2,814	2,753	2,811	15,100	702.75
2022-12-09	2,787	2,814	2,730	2,785	43,400	696.25
2022-12-08	2,859	2,859	2,811	2,822	29,900	705.50
2022-12-07	2,833	2,874	2,824	2,874	12,200	718.50
2022-12-06	2,822	2,854	2,822	2,833	15,900	708.25
2022-12-05	2,894	2,894	2,823	2,843	23,200	710.75
2022-12-02	2,856	2,905	2,829	2,902	26,800	725.50
2022-12-01	2,904	2,905	2,843	2,846	30,100	711.50
2022-11-30	2,919	2,930	2,891	2,904	25,500	726
2022-11-29	2,919	2,947	2,891	2,919	29,300	729.75
2022-11-28	2,968	2,968	2,923	2,949	28,000	737.25
2022-11-25	2,920	2,986	2,920	2,968	33,900	742
2022-11-24	2,896	2,929	2,896	2,920	23,900	730
2022-11-22	2,911	2,919	2,883	2,888	16,100	722
2022-11-21	2,930	2,936	2,896	2,896	16,700	724
2022-11-18	2,936	2,973	2,929	2,936	25,700	734
2022-11-17	2,897	2,933	2,887	2,914	14,800	728.50
2022-11-16	2,843	2,917	2,834	2,911	18,400	727.75
2022-11-15	2,883	2,916	2,843	2,850	16,500	712.50
2022-11-14	2,915	2,929	2,881	2,883	16,600	720.75
2022-11-11	2,900	2,948	2,890	2,917	35,100	729.25
2022-11-10	2,857	2,924	2,850	2,889	59,200	722.25
2022-11-09	2,720	2,877	2,720	2,859	118,300	714.75
2022-11-08	2,531	2,531	2,508	2,520	6,700	630
2022-11-07	2,540	2,545	2,502	2,502	7,200	625.50
2022-11-04	2,563	2,563	2,523	2,523	7,100	630.75
2022-11-02	2,561	2,575	2,553	2,553	4,400	638.25
2022-11-01	2,528	2,568	2,528	2,553	4,200	638.25
2022-10-31	2,510	2,538	2,506	2,526	13,600	631.50
2022-10-28	2,574	2,575	2,460	2,460	44,600	615
2022-10-27	2,609	2,609	2,583	2,583	5,700	645.75
2022-10-26	2,580	2,609	2,580	2,606	6,200	651.50
2022-10-25	2,556	2,585	2,540	2,570	8,500	642.50
2022-10-24	2,560	2,577	2,526	2,540	8,600	635
2022-10-21	2,593	2,595	2,557	2,557	5,700	639.25
2022-10-20	2,587	2,608	2,583	2,608	6,800	652
2022-10-19	2,582	2,616	2,582	2,616	12,700	654
2022-10-18	2,544	2,590	2,544	2,577	7,900	644.25
2022-10-17	2,535	2,544	2,532	2,537	4,000	634.25
2022-10-14	2,498	2,573	2,498	2,570	17,300	642.50
2022-10-13	2,480	2,527	2,471	2,498	11,100	624.50
2022-10-12	2,488	2,528	2,478	2,515	19,100	628.75
2022-10-11	2,544	2,566	2,486	2,489	16,100	622.25
2022-10-07	2,534	2,594	2,534	2,588	15,400	647
2022-10-06	2,552	2,600	2,552	2,579	13,800	644.75
2022-10-05	2,540	2,594	2,540	2,561	15,700	640.25
2022-10-04	2,476	2,547	2,476	2,540	23,600	635
2022-10-03	2,434	2,457	2,408	2,457	21,800	614.25
2022-09-30	2,460	2,473	2,435	2,454	18,000	613.50
2022-09-29	2,489	2,490	2,460	2,462	32,600	615.50
2022-09-28	2,504	2,535	2,484	2,535	62,100	633.75
2022-09-27	2,522	2,523	2,499	2,504	46,100	626
2022-09-26	2,513	2,522	2,492	2,510	20,500	627.50
2022-09-22	2,537	2,538	2,513	2,521	15,100	630.25
2022-09-21	2,517	2,540	2,504	2,537	22,000	634.25
2022-09-20	2,490	2,543	2,490	2,529	24,800	632.25
2022-09-16	2,492	2,498	2,481	2,481	36,100	620.25
2022-09-15	2,523	2,523	2,491	2,491	17,200	622.75
2022-09-14	2,489	2,532	2,489	2,503	21,100	625.75
2022-09-13	2,484	2,546	2,484	2,525	22,000	631.25
2022-09-12	2,524	2,547	2,496	2,496	17,200	624
2022-09-09	2,470	2,495	2,469	2,488	42,900	622
2022-09-08	2,470	2,495	2,461	2,482	30,200	620.50
2022-09-07	2,488	2,500	2,471	2,477	42,600	619.25
2022-09-06	2,511	2,539	2,490	2,506	34,500	626.50
2022-09-05	2,519	2,535	2,511	2,512	31,400	628
2022-09-02	2,510	2,529	2,506	2,525	31,000	631.25
2022-09-01	2,470	2,534	2,465	2,505	76,900	626.25
2022-08-31	2,418	2,435	2,411	2,411	3,900	602.75
2022-08-30	2,424	2,446	2,422	2,446	2,300	611.50
2022-08-29	2,452	2,452	2,414	2,414	8,600	603.50
2022-08-26	2,441	2,452	2,441	2,452	1,400	613
2022-08-25	2,440	2,447	2,440	2,446	1,000	611.50
2022-08-24	2,443	2,447	2,432	2,440	2,900	610
2022-08-23	2,447	2,448	2,435	2,441	2,800	610.25
2022-08-22	2,440	2,456	2,435	2,447	3,200	611.75
2022-08-19	2,425	2,443	2,425	2,441	3,100	610.25
2022-08-18	2,455	2,455	2,424	2,424	6,700	606
2022-08-17	2,413	2,456	2,413	2,456	7,800	614
2022-08-16	2,452	2,455	2,413	2,413	9,800	603.25
2022-08-15	2,462	2,495	2,462	2,478	9,600	619.50
2022-08-12	2,400	2,464	2,400	2,461	13,800	615.25
2022-08-10	2,409	2,420	2,380	2,391	18,300	597.75
2022-08-09	2,452	2,460	2,390	2,404	17,100	601
2022-08-08	2,491	2,498	2,443	2,443	8,900	610.75
2022-08-05	2,450	2,480	2,446	2,480	5,100	620
2022-08-04	2,462	2,473	2,425	2,437	12,000	609.25
2022-08-03	2,457	2,473	2,432	2,461	9,900	615.25
2022-08-02	2,503	2,503	2,456	2,457	14,600	614.25
2022-08-01	2,517	2,517	2,492	2,503	9,000	625.75
2022-07-29	2,538	2,538	2,506	2,506	4,300	626.50
2022-07-28	2,517	2,551	2,510	2,538	7,400	634.50
2022-07-27	2,540	2,570	2,523	2,533	3,700	633.25
2022-07-26	2,531	2,540	2,528	2,540	2,500	635
2022-07-25	2,550	2,555	2,525	2,530	7,400	632.50
2022-07-22	2,565	2,565	2,546	2,546	1,700	636.50
2022-07-21	2,529	2,568	2,529	2,565	4,400	641.25
2022-07-20	2,534	2,562	2,534	2,555	7,200	638.75
2022-07-19	2,518	2,543	2,515	2,533	3,600	633.25
2022-07-15	2,478	2,523	2,456	2,508	11,700	627
2022-07-14	2,501	2,501	2,457	2,481	10,000	620.25
2022-07-13	2,540	2,550	2,500	2,501	12,700	625.25
2022-07-12	2,619	2,619	2,530	2,530	6,900	632.50
2022-07-11	2,533	2,625	2,533	2,625	13,100	656.25
2022-07-08	2,552	2,575	2,521	2,522	11,200	630.50
2022-07-07	2,540	2,566	2,537	2,561	4,800	640.25
2022-07-06	2,550	2,556	2,533	2,541	7,100	635.25
2022-07-05	2,511	2,588	2,511	2,570	4,400	642.50
2022-07-04	2,505	2,524	2,501	2,524	5,900	631
2022-07-01	2,464	2,505	2,435	2,505	13,700	626.25
2022-06-30	2,501	2,530	2,467	2,476	8,000	619
2022-06-29	2,541	2,565	2,499	2,499	9,300	624.75
2022-06-28	2,476	2,578	2,476	2,578	5,000	644.50
2022-06-27	2,515	2,515	2,456	2,462	6,000	615.50
2022-06-24	2,486	2,536	2,452	2,465	3,200	616.25
2022-06-23	2,466	2,568	2,466	2,478	3,400	619.50
2022-06-22	2,493	2,501	2,451	2,465	7,800	616.25
2022-06-21	2,460	2,495	2,460	2,493	7,700	623.25
2022-06-20	2,515	2,530	2,443	2,451	14,300	612.75
2022-06-17	2,600	2,630	2,482	2,482	24,700	620.50
2022-06-16	2,602	2,643	2,601	2,606	7,200	651.50
2022-06-15	2,623	2,683	2,600	2,600	13,300	650
2022-06-14	2,610	2,645	2,608	2,608	9,600	652
2022-06-13	2,639	2,645	2,620	2,620	1,800	655
2022-06-10	2,680	2,684	2,645	2,645	8,700	661.25
2022-06-09	2,713	2,725	2,699	2,723	5,400	680.75
2022-06-08	2,682	2,727	2,682	2,713	7,800	678.25
2022-06-07	2,688	2,767	2,678	2,689	9,800	672.25
2022-06-06	2,605	2,638	2,600	2,638	7,800	659.50
2022-06-03	2,657	2,662	2,634	2,641	2,900	660.25
2022-06-02	2,673	2,673	2,643	2,643	4,400	660.75
2022-06-01	2,633	2,694	2,633	2,694	5,800	673.50
2022-05-31	2,632	2,637	2,597	2,633	7,500	658.25
2022-05-30	2,675	2,704	2,600	2,600	13,900	650
2022-05-27	2,681	2,690	2,647	2,675	4,000	668.75
2022-05-26	2,663	2,666	2,641	2,648	2,100	662
2022-05-25	2,639	2,680	2,639	2,658	5,100	664.50
2022-05-24	2,627	2,666	2,605	2,660	10,100	665
2022-05-23	2,643	2,672	2,638	2,641	8,300	660.25
2022-05-20	2,652	2,692	2,649	2,649	5,400	662.25
2022-05-19	2,668	2,682	2,668	2,674	2,900	668.50
2022-05-18	2,725	2,725	2,686	2,702	8,500	675.50
2022-05-17	2,714	2,741	2,702	2,725	7,800	681.25
2022-05-16	2,773	2,800	2,695	2,695	6,700	673.75
2022-05-13	2,660	2,778	2,660	2,777	6,700	694.25
2022-05-12	2,643	2,643	2,605	2,611	7,900	652.75
2022-05-11	2,689	2,706	2,643	2,643	3,600	660.75
2022-05-10	2,742	2,749	2,718	2,739	3,600	684.75
2022-05-09	2,749	2,767	2,727	2,743	5,000	685.75
2022-05-06	2,688	2,733	2,688	2,733	5,900	683.25
2022-05-02	2,706	2,706	2,671	2,672	1,000	668
2022-04-28	2,618	2,695	2,617	2,695	8,800	673.75
2022-04-27	2,716	2,716	2,652	2,652	14,400	663
2022-04-26	2,690	2,717	2,690	2,717	2,400	679.25
2022-04-25	2,671	2,708	2,665	2,693	2,800	673.25
2022-04-22	2,654	2,727	2,647	2,711	8,400	677.75
2022-04-21	2,700	2,704	2,666	2,704	8,200	676
2022-04-20	2,654	2,695	2,648	2,686	7,300	671.50
2022-04-19	2,680	2,695	2,652	2,652	3,900	663
2022-04-18	2,681	2,706	2,667	2,688	5,000	672
2022-04-15	2,750	2,750	2,728	2,728	1,100	682
2022-04-14	2,727	2,760	2,691	2,750	5,900	687.50
2022-04-13	2,664	2,744	2,653	2,733	11,200	683.25
2022-04-12	2,691	2,695	2,619	2,664	7,000	666
2022-04-11	2,776	2,776	2,686	2,704	7,500	676
2022-04-08	2,735	2,776	2,708	2,776	11,800	694
2022-04-07	2,776	2,776	2,670	2,743	9,900	685.75
2022-04-06	2,850	2,850	2,774	2,776	8,200	694
2022-04-05	2,857	2,865	2,798	2,837	9,700	709.25
2022-04-04	2,793	2,861	2,793	2,857	4,700	714.25
2022-04-01	2,766	2,817	2,724	2,803	11,000	700.75
2022-03-31	2,785	2,804	2,742	2,761	12,400	690.25
2022-03-30	2,881	2,901	2,758	2,835	12,200	708.75
2022-03-29	2,950	2,950	2,883	2,931	22,100	732.75
2022-03-28	3,030	3,030	2,968	2,968	10,900	742
2022-03-25	3,010	3,025	2,986	2,992	11,200	748
2022-03-24	2,993	3,025	2,945	3,025	10,400	756.25
2022-03-23	2,981	3,030	2,978	3,000	12,000	750
2022-03-22	2,941	3,000	2,904	2,981	17,000	745.25
2022-03-18	2,924	2,945	2,912	2,935	11,300	733.75
2022-03-17	2,846	2,916	2,808	2,912	11,700	728
2022-03-16	2,815	2,862	2,802	2,846	10,600	711.50
2022-03-15	2,787	2,826	2,768	2,815	11,400	703.75
2022-03-14	2,838	2,838	2,777	2,798	8,700	699.50
2022-03-11	2,797	2,840	2,787	2,838	15,000	709.50
2022-03-10	2,783	2,848	2,783	2,847	11,600	711.75
2022-03-09	2,766	2,766	2,726	2,733	14,600	683.25
2022-03-08	2,703	2,769	2,691	2,716	12,600	679
2022-03-07	2,739	2,759	2,700	2,715	15,200	678.75
2022-03-04	2,763	2,780	2,738	2,738	8,200	684.50
2022-03-03	2,764	2,796	2,751	2,769	8,900	692.25
2022-03-02	2,794	2,794	2,749	2,760	8,000	690
2022-03-01	2,830	2,861	2,797	2,797	10,800	699.25
2022-02-28	2,841	2,856	2,812	2,848	18,000	712
2022-02-25	2,851	2,851	2,734	2,741	18,600	685.25
2022-02-24	2,820	2,849	2,800	2,849	15,500	712.25
2022-02-22	2,800	2,835	2,784	2,835	12,600	708.75
2022-02-21	2,800	2,838	2,787	2,834	7,500	708.50
2022-02-18	2,781	2,786	2,770	2,784	5,500	696
2022-02-17	2,784	2,809	2,762	2,781	7,900	695.25
2022-02-16	2,752	2,800	2,752	2,800	10,500	700
2022-02-15	2,754	2,760	2,739	2,752	6,500	688
2022-02-14	2,749	2,762	2,727	2,752	5,800	688
2022-02-10	2,780	2,780	2,718	2,749	6,800	687.25
2022-02-09	2,748	2,749	2,703	2,747	7,300	686.75
2022-02-08	2,719	2,766	2,719	2,732	9,000	683
2022-02-07	2,749	2,749	2,688	2,713	3,800	678.25
2022-02-04	2,717	2,733	2,678	2,732	6,400	683
2022-02-03	2,725	2,739	2,675	2,709	3,000	677.25
2022-02-02	2,637	2,728	2,634	2,724	12,800	681
2022-02-01	2,692	2,692	2,637	2,637	7,500	659.25
2022-01-31	2,690	2,690	2,636	2,670	12,200	667.50
2022-01-28	2,631	2,667	2,597	2,655	15,100	663.75
2022-01-27	2,672	2,672	2,593	2,605	20,600	651.25
2022-01-26	2,705	2,719	2,641	2,651	9,500	662.75
2022-01-25	2,744	2,744	2,687	2,727	9,500	681.75
2022-01-24	2,694	2,738	2,670	2,738	8,400	684.50
2022-01-21	2,683	2,699	2,669	2,690	7,900	672.50
2022-01-20	2,642	2,707	2,642	2,680	14,600	670
2022-01-19	2,705	2,715	2,634	2,641	24,300	660.25
2022-01-18	2,759	2,771	2,710	2,719	8,000	679.75
2022-01-17	2,750	2,800	2,750	2,752	9,200	688
2022-01-14	2,816	2,816	2,743	2,768	18,600	692
2022-01-13	2,849	2,867	2,811	2,816	7,800	704
2022-01-12	2,843	2,864	2,828	2,837	13,200	709.25
2022-01-11	2,898	2,898	2,825	2,858	16,600	714.50
2022-01-07	2,858	2,874	2,820	2,848	12,600	712
2022-01-06	2,844	2,887	2,822	2,848	14,000	712
2022-01-05	2,924	2,924	2,838	2,844	10,800	711
2022-01-04	2,815	2,934	2,815	2,924	14,100	731

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