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
1987/12/28 2,660 2,700 2,650 2,700 52,000
1987/12/26 2,610 2,700 2,610 2,700 24,000
1987/12/25 2,600 2,680 2,570 2,630 84,000
1987/12/24 2,610 2,610 2,580 2,580 13,000
1987/12/23 2,610 2,640 2,610 2,610 7,000
1987/12/22 2,630 2,650 2,600 2,610 42,000
1987/12/21 2,600 2,650 2,550 2,600 158,000
1987/12/18 2,610 2,640 2,600 2,600 89,000
1987/12/17 2,620 2,640 2,600 2,600 15,000
1987/12/16 2,620 2,700 2,610 2,610 61,000
1987/12/15 2,660 2,680 2,660 2,660 18,000
1987/12/14 2,660 2,660 2,630 2,650 28,000
1987/12/11 2,690 2,690 2,660 2,680 125,000
1987/12/10 2,630 2,680 2,630 2,680 117,000
1987/12/09 2,620 2,650 2,600 2,620 55,000
1987/12/08 2,650 2,650 2,620 2,620 26,000
1987/12/07 2,630 2,630 2,590 2,600 30,000
1987/12/05 2,630 2,630 2,630 2,630 1,000
1987/12/04 2,610 2,650 2,590 2,650 83,000
1987/12/03 2,640 2,640 2,600 2,640 29,000
1987/12/02 2,600 2,630 2,580 2,590 36,000
1987/12/01 2,530 2,600 2,530 2,600 80,000
1987/11/30 2,500 2,570 2,500 2,550 183,000
1987/11/28 2,590 2,600 2,520 2,520 68,000
1987/11/27 2,640 2,650 2,600 2,600 53,000
1987/11/26 2,640 2,650 2,640 2,640 10,000
1987/11/25 2,610 2,650 2,610 2,650 35,000
1987/11/24 2,640 2,650 2,610 2,650 12,000
1987/11/20 2,620 2,650 2,610 2,650 37,000
1987/11/19 2,630 2,680 2,620 2,650 30,000
1987/11/18 2,630 2,670 2,630 2,670 16,000
1987/11/16 2,650 2,690 2,650 2,690 10,000
1987/11/13 2,700 2,700 2,650 2,650 37,000
1987/11/12 2,640 2,660 2,610 2,650 38,000
1987/11/11 2,650 2,660 2,590 2,600 107,000
1987/11/10 2,640 2,660 2,620 2,660 64,000
1987/11/09 2,700 2,700 2,690 2,700 67,000
1987/11/07 2,710 2,730 2,710 2,720 28,000
1987/11/06 2,670 2,700 2,670 2,700 101,000
1987/11/05 2,700 2,730 2,700 2,710 68,000
1987/11/04 2,750 2,750 2,710 2,720 24,000
1987/11/02 2,690 2,750 2,690 2,750 45,000
1987/10/31 2,690 2,700 2,680 2,700 21,000
1987/10/30 2,610 2,670 2,600 2,670 134,000
1987/10/29 2,620 2,650 2,520 2,650 293,000
1987/10/28 2,740 2,750 2,700 2,700 116,000
1987/10/27 2,650 2,750 2,640 2,710 169,000
1987/10/24 2,790 2,830 2,780 2,810 80,000
1987/10/23 2,800 2,800 2,710 2,800 110,000
1987/10/22 2,920 2,930 2,880 2,880 35,000
1987/10/21 2,880 2,900 2,840 2,900 93,000
1987/10/20 2,690 2,890 2,690 2,800 178,000
1987/10/19 2,920 2,930 2,910 2,930 74,000
1987/10/16 2,940 2,950 2,930 2,940 34,000
1987/10/15 2,940 2,950 2,930 2,930 57,000
1987/10/14 2,960 2,990 2,940 2,940 45,000
1987/10/13 2,930 2,980 2,930 2,950 21,000
1987/10/12 2,950 2,950 2,950 2,950 12,000
1987/10/09 2,990 3,020 2,950 2,950 88,000
1987/10/08 2,870 2,960 2,850 2,960 59,000
1987/10/07 2,800 2,860 2,780 2,860 72,000
1987/10/06 2,800 2,830 2,790 2,800 79,000
1987/10/05 2,820 2,830 2,800 2,800 77,000
1987/10/03 2,820 2,850 2,820 2,830 23,000
1987/10/02 2,780 2,830 2,770 2,820 308,000
1987/10/01 2,800 2,840 2,800 2,800 101,000
1987/09/30 2,790 2,830 2,780 2,830 120,000
1987/09/29 2,790 2,800 2,750 2,800 122,000
1987/09/28 2,750 2,800 2,740 2,790 241,000
1987/09/26 2,750 2,770 2,740 2,750 84,000
1987/09/25 2,780 2,850 2,750 2,750 100,000
1987/09/24 2,550 2,780 2,550 2,750 551,000
1987/09/22 2,400 2,550 2,360 2,510 615,000
1987/09/21 2,290 2,370 2,290 2,360 169,000
1987/09/18 2,300 2,340 2,290 2,300 93,000
1987/09/17 2,320 2,320 2,300 2,300 46,000
1987/09/16 2,300 2,320 2,290 2,320 740,000
1987/09/14 2,290 2,320 2,290 2,300 27,000
1987/09/11 2,300 2,320 2,290 2,290 47,000
1987/09/10 2,290 2,300 2,280 2,300 70,000
1987/09/09 2,300 2,320 2,290 2,290 98,000
1987/09/08 2,290 2,320 2,280 2,300 65,000
1987/09/07 2,290 2,300 2,290 2,290 68,000
1987/09/05 2,300 2,330 2,270 2,290 82,000
1987/09/04 2,300 2,330 2,290 2,300 1,034,000
1987/09/03 2,260 2,350 2,250 2,300 111,000
1987/09/02 2,200 2,260 2,200 2,260 98,000
1987/09/01 2,200 2,200 2,170 2,190 709,000
1987/08/31 2,080 2,200 2,080 2,170 113,000
1987/08/29 2,110 2,130 2,100 2,100 32,000
1987/08/28 2,050 2,220 2,050 2,100 1,173,000
1987/08/27 2,110 2,130 2,090 2,090 131,000
1987/08/26 1,970 2,120 1,960 2,120 394,000
1987/08/25 1,980 1,980 1,970 1,970 819,000
1987/08/24 1,980 1,990 1,960 1,980 112,000
1987/08/22 1,960 1,980 1,960 1,980 665,000
1987/08/21 1,980 2,000 1,960 1,960 215,000
1987/08/20 1,890 1,980 1,880 1,950 140,000
1987/08/19 1,890 1,900 1,890 1,900 67,000
1987/08/18 1,900 1,910 1,890 1,910 95,000
1987/08/17 1,890 1,900 1,890 1,900 124,000
1987/08/14 1,890 1,890 1,880 1,890 41,000
1987/08/13 1,890 1,900 1,890 1,900 114,000
1987/08/12 1,890 1,900 1,880 1,900 95,000
1987/08/11 1,890 1,900 1,880 1,900 146,000
1987/08/10 1,890 1,910 1,890 1,900 98,000
1987/08/07 1,890 1,910 1,890 1,910 59,000
1987/08/06 1,890 1,900 1,890 1,900 62,000
1987/08/05 1,890 1,900 1,880 1,900 279,000
1987/08/04 1,880 1,900 1,880 1,890 160,000
1987/08/03 1,900 1,900 1,890 1,890 126,000
1987/08/01 1,900 1,930 1,890 1,900 69,000
1987/07/31 1,920 1,920 1,890 1,900 160,000
1987/07/30 1,900 1,930 1,880 1,900 204,000
1987/07/29 1,920 1,950 1,880 1,910 254,000
1987/07/28 1,840 2,000 1,840 1,880 786,000
1987/07/27 1,780 1,830 1,750 1,810 224,000
1987/07/25 1,760 1,780 1,740 1,780 193,000
1987/07/24 1,740 1,770 1,720 1,770 310,000
1987/07/23 1,720 1,780 1,720 1,760 407,000
1987/07/22 1,570 1,750 1,570 1,750 870,000
1987/07/21 1,590 1,600 1,580 1,590 141,000
1987/07/20 1,590 1,600 1,570 1,590 198,000
1987/07/17 1,590 1,620 1,590 1,600 162,000
1987/07/16 1,620 1,630 1,590 1,620 176,000
1987/07/15 1,530 1,630 1,530 1,630 521,000
1987/07/14 1,560 1,580 1,560 1,560 106,000
1987/07/13 1,590 1,590 1,560 1,570 207,000
1987/07/10 1,500 1,600 1,500 1,570 276,000
1987/07/09 1,500 1,540 1,500 1,530 371,000
1987/07/08 1,520 1,520 1,510 1,520 192,000
1987/07/07 1,510 1,530 1,500 1,510 309,000
1987/07/06 1,520 1,530 1,500 1,510 259,000
1987/07/04 1,520 1,520 1,510 1,510 270,000
1987/07/03 1,500 1,530 1,500 1,510 93,000
1987/07/02 1,490 1,530 1,480 1,530 154,000
1987/07/01 1,510 1,520 1,490 1,520 105,000
1987/06/30 1,470 1,550 1,470 1,540 561,000
1987/06/29 1,470 1,500 1,470 1,490 180,000
1987/06/27 1,470 1,500 1,470 1,500 151,000
1987/06/26 1,480 1,500 1,460 1,490 347,000
1987/06/25 1,470 1,500 1,470 1,490 222,000
1987/06/24 1,450 1,500 1,450 1,490 454,000
1987/06/23 1,440 1,470 1,430 1,470 317,000
1987/06/22 1,440 1,460 1,430 1,460 147,000
1987/06/19 1,470 1,480 1,450 1,460 281,000
1987/06/18 1,440 1,490 1,400 1,480 452,000
1987/06/17 1,420 1,450 1,400 1,440 252,000
1987/06/16 1,430 1,450 1,410 1,420 434,000
1987/06/15 1,380 1,430 1,380 1,410 380,000
1987/06/12 1,400 1,410 1,360 1,400 966,000
1987/06/11 1,320 1,400 1,310 1,400 1,009,000
1987/06/10 1,320 1,360 1,310 1,310 1,337,000
1987/06/09 1,280 1,310 1,250 1,300 1,789,000
1987/06/08 1,240 1,260 1,240 1,260 288,000
1987/06/06 1,240 1,250 1,200 1,250 247,000
1987/06/05 1,230 1,270 1,230 1,250 738,000
1987/06/04 1,210 1,280 1,190 1,250 2,036,000
1987/06/03 1,220 1,230 1,180 1,210 391,000
1987/06/02 1,220 1,220 1,170 1,200 397,000
1987/06/01 1,180 1,230 1,180 1,220 431,000
1987/05/30 1,230 1,240 1,200 1,200 495,000
1987/05/29 1,240 1,250 1,200 1,230 916,000
1987/05/28 1,100 1,250 1,090 1,220 2,432,000
1987/05/27 1,120 1,140 1,080 1,110 521,000
1987/05/26 1,160 1,170 1,130 1,140 716,000
1987/05/25 1,190 1,210 1,160 1,190 498,000
1987/05/23 1,190 1,230 1,180 1,210 2,511,000
1987/05/22 1,160 1,170 1,080 1,170 1,390,000
1987/05/21 1,130 1,180 1,110 1,140 3,674,000
1987/05/20 1,130 1,140 1,040 1,070 2,714,000
1987/05/19 1,060 1,140 1,040 1,130 4,987,000
1987/05/18 903 1,000 885 1,000 4,217,000
1987/05/15 900 931 885 900 3,039,000
1987/05/14 770 870 770 870 3,437,000
1987/05/13 749 780 742 770 1,237,000
1987/05/12 750 750 732 750 388,000
1987/05/11 770 770 750 759 476,000
1987/05/08 730 778 716 770 1,843,000
1987/05/07 675 725 675 716 868,000
1987/05/06 666 670 661 670 29,000
1987/05/02 665 665 660 660 21,000
1987/05/01 653 665 653 665 51,000
1987/04/30 670 670 646 647 20,000
1987/04/28 654 654 640 650 51,000
1987/04/27 668 668 655 655 37,000
1987/04/25 650 650 645 650 28,000
1987/04/24 660 660 650 650 84,000
1987/04/23 667 670 665 665 40,000
1987/04/22 670 675 665 665 66,000
1987/04/21 675 675 665 665 79,000
1987/04/20 665 680 660 670 98,000
1987/04/17 665 668 655 665 276,000
1987/04/16 647 660 647 650 62,000
1987/04/15 650 655 641 646 101,000
1987/04/14 660 660 650 655 57,000
1987/04/13 660 661 650 650 75,000
1987/04/10 667 671 655 655 377,000
1987/04/09 670 680 667 667 58,000
1987/04/08 662 671 660 670 83,000
1987/04/07 670 670 660 661 84,000
1987/04/06 680 680 660 670 58,000
1987/04/04 688 688 680 682 23,000
1987/04/03 680 689 678 689 148,000
1987/04/02 660 675 655 675 191,000
1987/04/01 658 680 650 652 90,000
1987/03/31 650 659 645 649 84,000
1987/03/30 665 665 650 660 142,000
1987/03/28 658 665 652 660 79,000
1987/03/27 675 680 660 665 492,000
1987/03/26 660 675 659 675 51,000
1987/03/25 670 675 655 655 263,000
1987/03/24 685 685 670 670 33,000
1987/03/23 690 690 680 680 169,000
1987/03/20 666 685 666 680 25,000
1987/03/19 670 671 661 662 160,000
1987/03/18 671 675 660 660 186,000
1987/03/17 673 680 670 670 41,000
1987/03/16 676 690 673 673 86,000
1987/03/13 683 697 683 689 34,000
1987/03/12 680 681 672 681 35,000
1987/03/11 698 698 670 682 120,000
1987/03/10 703 703 698 698 66,000
1987/03/09 709 709 698 700 167,000
1987/03/07 695 720 690 709 196,000
1987/03/06 667 695 667 675 112,000
1987/03/05 660 675 660 675 131,000
1987/03/04 678 678 669 669 55,000
1987/03/03 679 680 672 672 87,000
1987/03/02 675 680 665 675 175,000
1987/02/28 668 675 660 675 53,000
1987/02/27 668 668 648 648 259,000
1987/02/26 669 670 660 669 64,000
1987/02/25 660 670 660 663 99,000
1987/02/24 655 670 655 660 57,000
1987/02/23 662 665 657 661 132,000
1987/02/20 665 665 659 664 216,000
1987/02/19 660 665 651 657 68,000
1987/02/18 666 667 650 661 83,000
1987/02/17 670 670 665 667 53,000
1987/02/16 660 677 655 666 59,000
1987/02/13 675 675 664 670 113,000
1987/02/12 680 680 675 678 69,000
1987/02/10 685 688 679 679 32,000
1987/02/09 689 689 677 677 43,000
1987/02/07 678 680 677 680 7,000
1987/02/06 686 686 676 677 31,000
1987/02/05 690 690 676 676 51,000
1987/02/04 686 690 683 690 44,000
1987/02/03 691 691 680 685 30,000
1987/02/02 690 690 680 690 55,000
1987/01/31 686 695 685 690 24,000
1987/01/30 679 686 675 686 181,000
1987/01/29 689 689 685 686 44,000
1987/01/28 695 695 681 695 176,000
1987/01/27 695 698 695 696 545,000
1987/01/26 698 698 685 685 35,000
1987/01/24 680 688 679 688 49,000
1987/01/23 700 700 685 685 75,000
1987/01/22 679 705 679 695 166,000
1987/01/21 685 690 675 675 543,000
1987/01/20 690 710 688 695 196,000
1987/01/19 690 690 685 686 41,000
1987/01/16 681 700 681 685 25,000
1987/01/14 675 681 675 680 133,000
1987/01/13 682 685 680 680 25,000
1987/01/12 681 697 681 685 35,000
1987/01/09 691 692 680 681 47,000
1987/01/08 698 698 690 691 50,000
1987/01/07 695 698 680 691 64,000
1987/01/06 690 700 690 699 22,000
1987/01/05 700 705 700 700 114,000

このページの先頭へ