日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

共同印刷(7914)の株価時系列情報

共同印刷(7914)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2018/12/28 2,473 2,473 2,411 2,451 7,400
2018/12/27 2,321 2,495 2,313 2,473 14,600
2018/12/26 2,135 2,230 2,135 2,221 12,700
2018/12/25 2,188 2,249 2,150 2,151 31,800
2018/12/21 2,400 2,403 2,292 2,338 24,900
2018/12/20 2,422 2,461 2,403 2,403 11,000
2018/12/19 2,408 2,456 2,402 2,454 10,800
2018/12/18 2,480 2,480 2,408 2,417 15,400
2018/12/17 2,510 2,525 2,486 2,492 17,100
2018/12/14 2,510 2,530 2,510 2,516 11,400
2018/12/13 2,532 2,546 2,520 2,536 13,300
2018/12/12 2,536 2,558 2,530 2,537 8,800
2018/12/11 2,559 2,568 2,530 2,532 16,400
2018/12/10 2,635 2,644 2,550 2,627 18,000
2018/12/07 2,568 2,595 2,561 2,585 12,100
2018/12/06 2,583 2,617 2,561 2,567 11,100
2018/12/05 2,632 2,632 2,584 2,594 9,400
2018/12/04 2,719 2,720 2,623 2,633 7,200
2018/12/03 2,651 2,721 2,637 2,720 9,600
2018/11/30 2,668 2,668 2,634 2,651 4,300
2018/11/29 2,623 2,657 2,620 2,647 27,300
2018/11/28 2,644 2,646 2,603 2,621 14,800
2018/11/27 2,649 2,649 2,595 2,641 5,600
2018/11/26 2,599 2,620 2,584 2,605 7,300
2018/11/22 2,574 2,608 2,565 2,592 7,300
2018/11/21 2,576 2,587 2,572 2,573 9,000
2018/11/20 2,591 2,604 2,574 2,591 8,400
2018/11/19 2,637 2,637 2,580 2,590 9,300
2018/11/16 2,653 2,654 2,620 2,638 7,100
2018/11/15 2,608 2,675 2,608 2,653 8,400
2018/11/14 2,622 2,632 2,608 2,626 6,900
2018/11/13 2,580 2,615 2,575 2,606 6,100
2018/11/12 2,646 2,648 2,607 2,620 6,700
2018/11/09 2,601 2,630 2,601 2,619 8,200
2018/11/08 2,602 2,642 2,582 2,583 14,000
2018/11/07 2,652 2,652 2,593 2,603 15,000
2018/11/06 2,732 2,732 2,602 2,602 24,000
2018/11/05 2,751 2,758 2,732 2,732 5,400
2018/11/02 2,806 2,807 2,739 2,751 8,200
2018/11/01 2,827 2,827 2,748 2,756 8,600
2018/10/31 2,771 2,840 2,739 2,832 11,800
2018/10/30 2,636 2,769 2,636 2,735 14,100
2018/10/29 2,668 2,700 2,636 2,636 9,500
2018/10/26 2,691 2,721 2,644 2,653 9,900
2018/10/25 2,735 2,775 2,680 2,683 16,900
2018/10/24 2,752 2,793 2,727 2,781 9,700
2018/10/23 2,757 2,768 2,724 2,729 9,500
2018/10/22 2,761 2,791 2,756 2,764 4,600
2018/10/19 2,772 2,800 2,760 2,778 3,700
2018/10/18 2,791 2,810 2,766 2,777 7,200
2018/10/17 2,744 2,810 2,744 2,791 9,200
2018/10/16 2,730 2,757 2,730 2,741 3,900
2018/10/15 2,780 2,781 2,728 2,736 14,800
2018/10/12 2,794 2,806 2,773 2,773 6,800
2018/10/11 2,830 2,842 2,786 2,794 13,500
2018/10/10 2,885 2,899 2,854 2,863 9,100
2018/10/09 2,860 2,914 2,849 2,861 7,400
2018/10/05 2,912 2,928 2,889 2,910 6,000
2018/10/04 2,930 2,937 2,905 2,919 5,600
2018/10/03 2,903 2,948 2,903 2,934 6,700
2018/10/02 2,942 2,969 2,937 2,946 4,600
2018/10/01 2,963 2,963 2,942 2,950 2,800
2018/09/28 2,973 2,973 2,922 2,963 5,700
2018/09/27 2,972 2,972 2,920 2,942 7,800
2018/09/26 2,975 2,976 2,877 2,974 9,200
2018/09/25 2,945 3,005 2,927 3,005 15,200
2018/09/21 2,880 2,966 2,880 2,966 12,200
2018/09/20 2,870 2,893 2,870 2,889 12,600
2018/09/19 2,840 2,866 2,833 2,860 12,400
2018/09/18 2,808 2,852 2,802 2,838 7,500
2018/09/14 2,810 2,841 2,802 2,808 17,500
2018/09/13 2,777 2,811 2,777 2,811 3,300
2018/09/12 2,796 2,798 2,770 2,787 7,500
2018/09/11 2,801 2,802 2,790 2,796 5,000
2018/09/10 2,804 2,805 2,787 2,801 6,600
2018/09/07 2,784 2,802 2,783 2,796 5,700
2018/09/06 2,804 2,805 2,783 2,791 9,500
2018/09/05 2,801 2,821 2,800 2,804 5,200
2018/09/04 2,816 2,816 2,791 2,800 4,700
2018/09/03 2,826 2,826 2,794 2,817 7,800
2018/08/31 2,823 2,841 2,807 2,813 8,500
2018/08/30 2,847 2,847 2,820 2,826 4,100
2018/08/29 2,845 2,847 2,833 2,833 3,500
2018/08/28 2,848 2,854 2,830 2,838 4,400
2018/08/27 2,840 2,845 2,820 2,827 5,900
2018/08/24 2,825 2,830 2,819 2,826 2,900
2018/08/23 2,812 2,827 2,812 2,819 3,900
2018/08/22 2,810 2,832 2,810 2,827 5,100
2018/08/21 2,807 2,827 2,807 2,821 4,800
2018/08/20 2,812 2,820 2,809 2,817 5,000
2018/08/17 2,803 2,829 2,803 2,826 5,600
2018/08/16 2,800 2,820 2,783 2,811 8,500
2018/08/15 2,834 2,858 2,802 2,820 4,800
2018/08/14 2,826 2,849 2,826 2,844 1,700
2018/08/13 2,857 2,857 2,817 2,826 8,700
2018/08/10 2,900 2,916 2,856 2,856 6,700
2018/08/09 2,907 2,935 2,902 2,905 5,000
2018/08/08 2,901 2,947 2,901 2,907 7,100
2018/08/07 2,884 2,933 2,884 2,922 5,200
2018/08/06 2,908 2,936 2,884 2,887 5,000
2018/08/03 2,985 2,985 2,906 2,911 6,400
2018/08/02 3,030 3,030 2,969 2,986 12,900
2018/08/01 3,015 3,030 2,993 3,020 13,500
2018/07/31 3,025 3,035 2,968 3,035 19,400
2018/07/30 2,905 3,000 2,899 2,986 32,200
2018/07/27 2,880 2,887 2,866 2,886 4,700
2018/07/26 2,835 2,863 2,821 2,854 5,900
2018/07/25 2,825 2,830 2,785 2,808 13,000
2018/07/24 2,814 2,814 2,774 2,793 11,500
2018/07/23 2,785 2,825 2,785 2,807 15,300
2018/07/20 2,788 2,805 2,785 2,792 6,500
2018/07/19 2,792 2,809 2,790 2,802 3,600
2018/07/18 2,780 2,814 2,780 2,808 6,300
2018/07/17 2,800 2,809 2,786 2,791 7,600
2018/07/13 2,773 2,791 2,773 2,786 4,000
2018/07/12 2,809 2,809 2,772 2,773 5,700
2018/07/11 2,803 2,803 2,778 2,783 6,800
2018/07/10 2,820 2,822 2,804 2,804 13,700
2018/07/09 2,801 2,820 2,797 2,818 8,500
2018/07/06 2,796 2,832 2,795 2,811 16,000
2018/07/05 2,845 2,845 2,799 2,808 7,600
2018/07/04 2,789 2,849 2,789 2,843 16,000
2018/07/03 2,840 2,840 2,778 2,789 12,700
2018/07/02 2,893 2,893 2,800 2,839 23,200
2018/06/29 2,810 2,875 2,771 2,868 18,100
2018/06/28 2,835 2,849 2,778 2,787 15,100
2018/06/27 2,790 2,845 2,773 2,845 18,700
2018/06/26 2,800 2,821 2,780 2,820 17,000
2018/06/25 2,850 2,850 2,809 2,818 30,400
2018/06/22 2,900 2,903 2,839 2,839 50,900
2018/06/21 2,925 2,936 2,870 2,872 18,300
2018/06/20 2,932 2,940 2,903 2,933 9,400
2018/06/19 2,968 2,990 2,927 2,927 8,600
2018/06/18 2,976 2,992 2,952 2,984 7,700
2018/06/15 3,035 3,035 2,968 2,968 12,600
2018/06/14 3,050 3,070 3,025 3,040 6,600
2018/06/13 3,050 3,090 3,050 3,075 6,500
2018/06/12 3,070 3,080 3,040 3,045 7,100
2018/06/11 3,105 3,105 3,060 3,065 8,600
2018/06/08 3,040 3,105 3,030 3,100 23,700
2018/06/07 3,040 3,100 3,035 3,070 24,900
2018/06/06 2,976 3,045 2,961 3,030 25,400
2018/06/05 2,980 2,980 2,960 2,976 14,900
2018/06/04 2,912 2,991 2,912 2,980 19,400
2018/06/01 2,892 2,925 2,875 2,913 70,800
2018/05/31 2,903 2,973 2,890 2,911 52,700
2018/05/30 2,930 2,930 2,900 2,900 34,200
2018/05/29 2,960 2,961 2,936 2,937 21,500
2018/05/28 2,999 2,999 2,952 2,952 24,800
2018/05/25 3,005 3,015 2,960 2,962 14,700
2018/05/24 3,040 3,040 2,967 2,975 28,000
2018/05/23 3,010 3,050 3,005 3,005 16,900
2018/05/22 3,130 3,130 3,000 3,000 49,500
2018/05/21 3,115 3,130 3,095 3,100 11,400
2018/05/18 3,160 3,165 3,050 3,080 32,700
2018/05/17 3,170 3,190 3,150 3,150 8,100
2018/05/16 3,195 3,195 3,150 3,155 14,700
2018/05/15 3,270 3,290 3,180 3,190 16,600
2018/05/14 3,375 3,375 3,275 3,295 9,600
2018/05/11 3,375 3,400 3,335 3,400 4,800
2018/05/10 3,380 3,415 3,380 3,400 4,300
2018/05/09 3,350 3,395 3,345 3,355 6,300
2018/05/08 3,335 3,415 3,320 3,370 11,800
2018/05/07 3,295 3,300 3,270 3,275 5,700
2018/05/02 3,330 3,330 3,295 3,295 1,900
2018/05/01 3,320 3,330 3,295 3,295 3,200
2018/04/27 3,390 3,390 3,325 3,350 6,100
2018/04/26 3,325 3,385 3,325 3,375 5,900
2018/04/25 3,320 3,360 3,295 3,350 4,500
2018/04/24 3,285 3,320 3,285 3,320 4,000
2018/04/23 3,310 3,320 3,280 3,295 2,100
2018/04/20 3,300 3,340 3,300 3,325 4,200
2018/04/19 3,305 3,305 3,265 3,275 6,200
2018/04/18 3,275 3,330 3,275 3,300 6,100
2018/04/17 3,285 3,305 3,265 3,280 3,700
2018/04/16 3,300 3,305 3,270 3,305 1,900
2018/04/13 3,295 3,335 3,295 3,300 3,300
2018/04/12 3,350 3,350 3,265 3,295 7,500
2018/04/11 3,370 3,380 3,330 3,330 6,800
2018/04/10 3,420 3,420 3,380 3,390 4,400
2018/04/09 3,425 3,425 3,375 3,420 3,700
2018/04/06 3,455 3,455 3,380 3,425 7,400
2018/04/05 3,355 3,440 3,355 3,420 7,500
2018/04/04 3,285 3,370 3,280 3,365 9,600
2018/04/03 3,270 3,295 3,255 3,285 5,200
2018/04/02 3,280 3,295 3,255 3,270 4,000
2018/03/30 3,280 3,280 3,250 3,270 5,500
2018/03/29 3,260 3,275 3,230 3,275 7,000
2018/03/28 3,220 3,235 3,130 3,230 8,100
2018/03/27 3,135 3,285 3,135 3,280 17,500
2018/03/26 3,135 3,140 3,085 3,135 10,200
2018/03/23 3,110 3,195 3,060 3,190 25,300
2018/03/22 3,190 3,190 3,150 3,165 3,300
2018/03/20 3,135 3,180 3,110 3,155 16,300
2018/03/19 3,175 3,175 3,125 3,135 6,300
2018/03/16 3,155 3,175 3,135 3,155 10,200
2018/03/15 3,160 3,175 3,135 3,170 4,300
2018/03/14 3,155 3,170 3,140 3,160 5,100
2018/03/13 3,155 3,180 3,145 3,170 8,500
2018/03/12 3,170 3,175 3,135 3,160 10,100
2018/03/09 3,160 3,160 3,110 3,125 13,600
2018/03/08 3,145 3,235 3,115 3,120 8,100
2018/03/07 3,150 3,180 3,140 3,145 5,400
2018/03/06 3,165 3,180 3,155 3,180 6,000
2018/03/05 3,120 3,165 3,115 3,150 8,200
2018/03/02 3,150 3,155 3,115 3,130 8,500
2018/03/01 3,195 3,195 3,150 3,150 5,700
2018/02/28 3,170 3,200 3,165 3,175 13,100
2018/02/27 3,240 3,240 3,185 3,185 9,300
2018/02/26 3,205 3,230 3,185 3,190 5,000
2018/02/23 3,200 3,230 3,180 3,180 5,100
2018/02/22 3,150 3,215 3,150 3,185 8,600
2018/02/21 3,180 3,220 3,140 3,145 16,700
2018/02/20 3,270 3,270 3,180 3,180 10,500
2018/02/19 3,235 3,310 3,230 3,275 10,200
2018/02/16 3,220 3,230 3,165 3,165 9,000
2018/02/15 3,125 3,195 3,105 3,160 10,300
2018/02/14 3,185 3,185 3,100 3,115 10,500
2018/02/13 3,210 3,225 3,135 3,140 16,000
2018/02/09 3,210 3,210 3,155 3,175 18,500
2018/02/08 3,245 3,340 3,245 3,245 20,600
2018/02/07 3,400 3,400 3,230 3,230 21,100
2018/02/06 3,490 3,490 3,310 3,325 18,200
2018/02/05 3,555 3,570 3,520 3,525 13,100
2018/02/02 3,520 3,575 3,505 3,560 11,100
2018/02/01 3,480 3,540 3,480 3,520 4,700
2018/01/31 3,560 3,560 3,460 3,460 10,800
2018/01/30 3,545 3,570 3,540 3,560 6,400
2018/01/29 3,590 3,590 3,550 3,560 8,100
2018/01/26 3,575 3,605 3,565 3,585 11,400
2018/01/25 3,580 3,590 3,540 3,570 12,000
2018/01/24 3,600 3,610 3,585 3,605 2,800
2018/01/23 3,590 3,610 3,590 3,600 4,100
2018/01/22 3,585 3,600 3,575 3,590 5,200
2018/01/19 3,585 3,595 3,570 3,595 4,500
2018/01/18 3,620 3,620 3,585 3,585 7,300
2018/01/17 3,645 3,645 3,605 3,620 5,900
2018/01/16 3,630 3,660 3,630 3,645 3,200
2018/01/15 3,665 3,670 3,625 3,630 6,700
2018/01/12 3,655 3,670 3,640 3,665 6,200
2018/01/11 3,665 3,670 3,645 3,665 1,600
2018/01/10 3,710 3,710 3,665 3,680 5,300
2018/01/09 3,680 3,695 3,665 3,690 4,400
2018/01/05 3,650 3,680 3,635 3,675 8,100
2018/01/04 3,625 3,650 3,620 3,625 3,400

このページの先頭へ