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
1992/12/30 741 743 738 738 13,000
1992/12/29 744 744 740 744 78,000
1992/12/28 742 745 742 745 12,000
1992/12/25 774 774 753 754 31,000
1992/12/24 781 781 775 775 27,000
1992/12/22 808 808 782 782 29,000
1992/12/21 815 815 810 810 24,000
1992/12/18 813 820 805 818 189,000
1992/12/17 789 808 788 804 411,000
1992/12/16 785 794 780 789 329,000
1992/12/15 770 775 770 775 9,000
1992/12/14 779 779 770 770 7,000
1992/12/11 778 785 778 779 55,000
1992/12/10 798 800 786 788 54,000
1992/12/09 773 794 773 783 61,000
1992/12/08 780 780 765 775 106,000
1992/12/07 795 801 785 785 133,000
1992/12/04 764 790 760 785 116,000
1992/12/03 734 760 734 751 68,000
1992/12/02 731 735 729 732 23,000
1992/12/01 740 750 731 731 20,000
1992/11/30 732 740 731 740 34,000
1992/11/27 723 725 700 700 18,000
1992/11/26 719 720 709 718 20,000
1992/11/25 709 709 709 709 12,000
1992/11/24 712 712 710 710 6,000
1992/11/20 705 725 705 710 56,000
1992/11/19 683 710 683 710 42,000
1992/11/18 658 690 657 680 45,000
1992/11/17 683 683 668 668 13,000
1992/11/16 690 690 690 690 12,000
1992/11/13 675 675 672 673 14,000
1992/11/12 663 679 657 679 31,000
1992/11/11 660 670 660 670 23,000
1992/11/10 630 650 630 650 14,000
1992/11/09 671 671 640 640 23,000
1992/11/06 686 686 675 675 12,000
1992/11/05 685 686 685 685 6,000
1992/11/04 680 705 680 705 13,000
1992/11/02 690 694 670 670 6,000
1992/10/30 704 705 694 694 13,000
1992/10/29 704 704 684 684 14,000
1992/10/28 703 703 684 684 14,000
1992/10/27 704 705 699 703 13,000
1992/10/26 694 704 694 704 7,000
1992/10/23 694 694 692 692 22,000
1992/10/22 724 725 724 724 5,000
1992/10/21 725 725 725 725 6,000
1992/10/20 727 727 720 725 15,000
1992/10/19 736 738 730 730 10,000
1992/10/16 736 736 736 736 18,000
1992/10/15 726 726 725 726 10,000
1992/10/14 727 727 726 726 6,000
1992/10/13 725 730 720 725 9,000
1992/10/12 730 734 720 721 12,000
1992/10/09 710 710 690 690 18,000
1992/10/07 689 703 689 703 15,000
1992/10/06 695 699 685 688 20,000
1992/10/05 710 710 700 701 21,000
1992/10/02 713 715 710 710 35,000
1992/10/01 728 728 723 723 26,000
1992/09/30 758 758 748 748 20,000
1992/09/29 764 764 760 760 10,000
1992/09/28 768 768 768 768 9,000
1992/09/25 775 778 763 778 37,000
1992/09/24 751 770 751 768 26,000
1992/09/22 743 761 743 761 10,000
1992/09/21 741 751 741 742 34,000
1992/09/18 740 741 735 741 60,000
1992/09/17 730 746 730 741 41,000
1992/09/16 796 796 750 750 33,000
1992/09/14 797 800 797 800 16,000
1992/09/11 811 815 807 807 41,000
1992/09/10 815 830 811 811 61,000
1992/09/09 800 810 789 810 38,000
1992/09/08 801 810 800 800 35,000
1992/09/07 818 828 818 818 17,000
1992/09/04 819 848 819 828 89,000
1992/09/03 797 809 786 809 78,000
1992/09/02 801 810 800 801 52,000
1992/09/01 805 810 790 798 77,000
1992/08/31 804 825 800 810 73,000
1992/08/28 736 785 731 785 50,000
1992/08/27 710 751 710 745 84,000
1992/08/26 710 717 710 710 31,000
1992/08/25 729 729 710 710 71,000
1992/08/24 681 721 681 720 46,000
1992/08/21 616 650 616 650 46,000
1992/08/20 566 605 566 605 18,000
1992/08/19 580 590 550 570 69,000
1992/08/18 585 585 580 580 86,000
1992/08/17 585 599 580 580 35,000
1992/08/14 540 565 540 565 24,000
1992/08/13 501 531 501 530 35,000
1992/08/12 490 501 490 500 95,000
1992/08/11 559 559 500 500 112,000
1992/08/07 650 651 649 649 20,000
1992/08/06 670 675 650 650 42,000
1992/08/05 665 679 665 670 15,000
1992/08/04 680 681 650 670 53,000
1992/08/03 702 702 680 680 39,000
1992/07/31 730 731 702 702 29,000
1992/07/30 710 710 702 710 41,000
1992/07/29 736 741 710 710 83,000
1992/07/28 735 735 735 735 14,000
1992/07/27 759 759 735 735 51,000
1992/07/24 770 770 729 729 32,000
1992/07/23 720 761 720 761 36,000
1992/07/22 793 793 740 740 36,000
1992/07/21 771 773 771 773 9,000
1992/07/20 799 799 781 781 16,000
1992/07/17 820 820 815 818 11,000
1992/07/16 844 848 840 845 34,000
1992/07/15 844 845 840 844 8,000
1992/07/14 839 845 839 845 8,000
1992/07/13 821 831 820 820 3,000
1992/07/10 839 840 820 820 17,000
1992/07/09 838 840 838 840 20,000
1992/07/08 805 818 805 818 11,000
1992/07/07 835 835 801 802 25,000
1992/07/06 836 841 836 840 9,000
1992/07/03 830 830 830 830 11,000
1992/07/02 821 840 821 840 18,000
1992/07/01 826 826 816 816 8,000
1992/06/30 800 825 800 825 12,000
1992/06/29 800 803 787 800 15,000
1992/06/26 820 820 810 810 25,000
1992/06/25 825 825 815 820 31,000
1992/06/24 836 836 820 820 13,000
1992/06/23 851 851 844 845 11,000
1992/06/22 872 882 871 871 28,000
1992/06/19 870 870 860 870 8,000
1992/06/18 870 870 840 850 45,000
1992/06/17 880 881 875 875 19,000
1992/06/16 884 885 884 884 9,000
1992/06/15 940 940 914 914 23,000
1992/06/12 945 950 935 940 46,000
1992/06/11 910 916 910 916 13,000
1992/06/10 917 927 911 911 14,000
1992/06/09 899 929 899 929 10,000
1992/06/08 913 913 899 899 11,000
1992/06/05 915 915 913 913 22,000
1992/06/04 914 914 913 914 7,000
1992/06/03 913 913 913 913 15,000
1992/06/02 925 925 911 913 10,000
1992/06/01 937 950 925 925 14,000
1992/05/29 913 935 913 935 26,000
1992/05/28 910 913 906 913 11,000
1992/05/27 930 930 910 910 35,000
1992/05/26 930 932 921 930 9,000
1992/05/25 916 936 916 933 13,000
1992/05/22 936 936 926 936 24,000
1992/05/21 936 937 930 936 12,000
1992/05/20 959 960 956 956 33,000
1992/05/19 951 958 950 956 68,000
1992/05/18 914 924 901 915 43,000
1992/05/15 954 954 954 954 15,000
1992/05/14 956 970 950 954 49,000
1992/05/13 980 980 965 965 39,000
1992/05/12 960 981 960 970 65,000
1992/05/11 922 950 921 950 75,000
1992/05/08 935 950 927 927 88,000
1992/05/07 874 920 870 916 59,000
1992/05/06 835 864 835 864 20,000
1992/05/01 825 839 824 824 72,000
1992/04/30 835 841 827 827 37,000
1992/04/28 835 835 824 825 49,000
1992/04/27 850 851 836 836 17,000
1992/04/24 860 860 845 851 57,000
1992/04/23 834 850 834 850 57,000
1992/04/22 831 840 824 824 40,000
1992/04/21 859 860 836 836 16,000
1992/04/20 890 890 860 860 24,000
1992/04/17 915 925 890 890 67,000
1992/04/16 891 912 890 910 61,000
1992/04/15 836 870 836 870 12,000
1992/04/14 825 830 818 830 9,000
1992/04/13 859 863 825 825 63,000
1992/04/10 820 849 820 849 94,000
1992/04/09 800 839 800 819 86,000
1992/04/07 900 900 860 860 55,000
1992/04/06 885 900 880 890 76,000
1992/04/03 891 897 851 895 124,000
1992/04/02 880 900 880 900 131,000
1992/04/01 979 979 950 950 40,000
1992/03/31 1,030 1,030 980 980 45,000
1992/03/30 1,000 1,020 1,000 1,000 53,000
1992/03/27 1,050 1,050 1,020 1,020 30,000
1992/03/26 1,050 1,050 1,020 1,040 26,000
1992/03/25 1,020 1,070 1,020 1,070 21,000
1992/03/24 1,070 1,070 1,020 1,020 29,000
1992/03/23 1,080 1,090 1,050 1,090 31,000
1992/03/19 990 1,070 990 1,070 228,000
1992/03/18 1,020 1,020 970 984 146,000
1992/03/17 1,050 1,050 1,000 1,000 95,000
1992/03/16 1,080 1,080 1,050 1,070 65,000
1992/03/13 1,090 1,100 1,050 1,060 134,000
1992/03/12 1,060 1,100 1,060 1,070 90,000
1992/03/11 1,060 1,080 1,050 1,070 145,000
1992/03/10 1,100 1,100 1,050 1,060 46,000
1992/03/09 1,090 1,120 1,070 1,100 65,000
1992/03/06 1,100 1,140 1,090 1,110 45,000
1992/03/05 1,130 1,130 1,110 1,110 32,000
1992/03/04 1,130 1,150 1,120 1,150 35,000
1992/03/03 1,180 1,180 1,150 1,150 49,000
1992/03/02 1,150 1,190 1,150 1,180 50,000
1992/02/28 1,150 1,170 1,140 1,150 32,000
1992/02/27 1,130 1,130 1,120 1,120 22,000
1992/02/26 1,110 1,140 1,110 1,120 39,000
1992/02/25 1,110 1,140 1,110 1,110 8,000
1992/02/24 1,130 1,140 1,100 1,110 24,000
1992/02/21 1,100 1,120 1,090 1,120 95,000
1992/02/20 1,090 1,100 1,080 1,090 105,000
1992/02/19 1,120 1,120 1,090 1,100 46,000
1992/02/18 1,140 1,140 1,110 1,120 17,000
1992/02/17 1,080 1,140 1,080 1,130 55,000
1992/02/14 1,160 1,160 1,130 1,130 86,000
1992/02/13 1,210 1,220 1,150 1,180 163,000
1992/02/12 1,240 1,250 1,200 1,220 195,000
1992/02/10 1,240 1,240 1,210 1,210 145,000
1992/02/07 1,170 1,270 1,170 1,230 626,000
1992/02/06 1,090 1,170 1,090 1,160 184,000
1992/02/05 1,080 1,090 1,070 1,090 99,000
1992/02/04 1,090 1,090 1,070 1,070 43,000
1992/02/03 1,080 1,110 1,080 1,090 29,000
1992/01/31 1,110 1,120 1,070 1,070 91,000
1992/01/30 1,050 1,090 1,050 1,080 66,000
1992/01/29 1,060 1,060 1,050 1,050 23,000
1992/01/28 1,030 1,050 1,030 1,050 17,000
1992/01/27 1,020 1,030 1,000 1,030 43,000
1992/01/24 1,040 1,050 1,020 1,020 92,000
1992/01/23 1,050 1,060 1,040 1,040 61,000
1992/01/22 951 956 951 951 19,000
1992/01/21 993 1,040 950 950 43,000
1992/01/20 1,040 1,040 990 992 92,000
1992/01/17 1,040 1,040 1,000 1,020 112,000
1992/01/16 1,090 1,090 1,050 1,050 228,000
1992/01/14 1,080 1,080 1,070 1,070 72,000
1992/01/13 1,090 1,100 1,070 1,070 30,000
1992/01/10 1,170 1,170 1,130 1,130 124,000
1992/01/09 1,140 1,170 1,140 1,170 135,000
1992/01/08 1,160 1,170 1,110 1,120 74,000
1992/01/07 1,160 1,160 1,130 1,140 117,000
1992/01/06 1,180 1,180 1,150 1,150 20,000

このページの先頭へ