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
1997/12/30 510 510 510 510 5,000
1997/12/29 474 481 469 481 20,000
1997/12/26 468 472 468 469 14,000
1997/12/25 439 463 439 463 29,000
1997/12/24 469 470 439 439 60,000
1997/12/22 511 511 490 490 29,000
1997/12/19 520 520 511 520 41,000
1997/12/18 542 543 525 533 15,000
1997/12/17 543 544 527 544 35,000
1997/12/16 529 545 529 540 64,000
1997/12/15 511 519 500 519 44,000
1997/12/12 514 519 511 511 112,000
1997/12/11 550 550 534 534 29,000
1997/12/10 565 565 550 550 35,000
1997/12/09 569 570 545 565 70,000
1997/12/08 570 570 569 570 92,000
1997/12/05 570 570 568 570 87,000
1997/12/04 570 570 566 567 39,000
1997/12/03 573 575 565 565 46,000
1997/12/02 575 575 572 575 68,000
1997/12/01 575 576 573 575 131,000
1997/11/28 580 580 568 575 58,000
1997/11/27 553 569 553 561 54,000
1997/11/26 550 562 550 552 31,000
1997/11/25 540 552 540 552 21,000
1997/11/21 570 580 570 580 14,000
1997/11/20 565 570 550 568 17,000
1997/11/19 575 575 555 555 31,000
1997/11/18 590 590 570 576 53,000
1997/11/17 560 600 560 595 25,000
1997/11/14 560 560 545 550 29,000
1997/11/13 568 570 550 570 32,000
1997/11/12 561 577 559 569 133,000
1997/11/11 571 571 539 539 86,000
1997/11/10 601 621 601 601 12,000
1997/11/07 630 635 601 601 36,000
1997/11/06 643 644 640 640 24,000
1997/11/05 645 651 644 644 50,000
1997/11/04 645 645 644 644 5,000
1997/10/31 642 650 640 650 20,000
1997/10/30 630 649 620 649 34,000
1997/10/29 632 632 610 610 40,000
1997/10/28 622 622 622 622 1,000
1997/10/27 621 621 600 614 30,000
1997/10/24 625 625 621 623 37,000
1997/10/23 641 641 625 626 65,000
1997/10/22 624 641 624 641 24,000
1997/10/21 615 625 615 625 22,000
1997/10/20 618 618 610 615 16,000
1997/10/17 595 637 595 635 41,000
1997/10/16 570 595 570 585 76,000
1997/10/15 570 570 560 564 82,000
1997/10/14 561 570 553 570 85,000
1997/10/13 576 576 561 561 47,000
1997/10/09 650 650 616 626 48,000
1997/10/08 655 663 655 660 40,000
1997/10/07 670 671 670 670 24,000
1997/10/06 680 690 675 676 50,000
1997/10/03 690 691 690 691 49,000
1997/10/02 695 697 691 691 46,000
1997/10/01 707 714 700 713 26,000
1997/09/30 700 710 696 707 33,000
1997/09/29 730 730 690 690 52,000
1997/09/26 800 804 770 770 18,000
1997/09/25 810 820 810 820 19,000
1997/09/24 830 830 810 820 28,000
1997/09/22 840 840 840 840 11,000
1997/09/19 845 845 840 840 9,000
1997/09/18 830 830 830 830 2,000
1997/09/17 850 850 830 830 4,000
1997/09/16 835 860 835 850 8,000
1997/09/12 855 855 835 835 62,000
1997/09/11 863 863 845 845 49,000
1997/09/10 860 863 860 863 20,000
1997/09/09 860 860 860 860 35,000
1997/09/08 853 863 853 860 14,000
1997/09/05 885 885 873 873 21,000
1997/09/04 891 891 880 880 159,000
1997/09/03 885 900 885 891 198,000
1997/09/02 875 885 875 885 18,000
1997/09/01 856 865 856 865 24,000
1997/08/29 875 875 853 860 57,000
1997/08/28 882 885 876 876 24,000
1997/08/27 899 899 881 882 30,000
1997/08/26 900 910 900 900 46,000
1997/08/25 884 900 884 900 17,000
1997/08/22 928 928 884 884 59,000
1997/08/21 930 933 930 930 35,000
1997/08/20 937 937 930 930 4,000
1997/08/19 929 929 920 927 267,000
1997/08/18 943 959 943 959 23,000
1997/08/15 940 950 936 950 34,000
1997/08/14 933 933 932 933 170,000
1997/08/13 973 973 971 973 26,000
1997/08/12 970 973 970 973 7,000
1997/08/11 975 980 970 970 26,000
1997/08/08 975 975 940 952 30,000
1997/08/07 975 980 975 980 5,000
1997/08/06 979 980 975 980 11,000
1997/08/05 974 985 970 985 20,000
1997/08/04 977 977 971 975 31,000
1997/08/01 1,010 1,010 971 971 16,000
1997/07/31 1,020 1,020 980 1,000 53,000
1997/07/30 1,040 1,050 1,020 1,020 46,000
1997/07/29 1,050 1,050 1,030 1,030 15,000
1997/07/28 1,060 1,060 1,050 1,060 11,000
1997/07/25 1,050 1,060 1,050 1,060 1,503,000
1997/07/24 1,060 1,060 1,040 1,050 1,513,000
1997/07/23 1,050 1,060 1,040 1,060 30,000
1997/07/22 1,050 1,050 1,050 1,050 15,000
1997/07/18 1,060 1,070 1,050 1,070 44,000
1997/07/17 1,090 1,090 1,070 1,070 21,000
1997/07/16 1,050 1,080 1,050 1,070 107,000
1997/07/15 1,070 1,080 1,060 1,060 23,000
1997/07/14 1,070 1,070 1,070 1,070 6,000
1997/07/11 1,070 1,070 1,070 1,070 45,000
1997/07/10 1,070 1,070 1,070 1,070 20,000
1997/07/09 1,070 1,070 1,070 1,070 8,000
1997/07/08 1,060 1,070 1,060 1,070 4,000
1997/07/07 1,090 1,090 1,060 1,060 59,000
1997/07/04 1,050 1,050 1,050 1,050 2,000
1997/07/03 1,070 1,070 1,060 1,060 13,000
1997/07/02 1,050 1,080 1,050 1,080 41,000
1997/07/01 1,100 1,100 1,050 1,050 26,000
1997/06/30 1,100 1,120 1,090 1,100 67,000
1997/06/27 1,100 1,120 1,090 1,100 101,000
1997/06/26 1,080 1,130 1,070 1,090 51,000
1997/06/25 1,050 1,080 1,050 1,080 53,000
1997/06/24 1,060 1,060 1,040 1,050 22,000
1997/06/23 1,070 1,070 1,060 1,060 7,000
1997/06/20 1,050 1,060 1,050 1,060 15,000
1997/06/19 1,050 1,060 1,050 1,050 19,000
1997/06/18 1,080 1,080 1,040 1,040 32,000
1997/06/17 1,070 1,080 1,060 1,080 23,000
1997/06/16 1,110 1,110 1,080 1,080 6,000
1997/06/13 1,130 1,130 1,100 1,100 124,000
1997/06/12 1,140 1,140 1,090 1,100 156,000
1997/06/11 1,130 1,130 1,110 1,110 8,000
1997/06/10 1,110 1,110 1,100 1,110 32,000
1997/06/09 1,100 1,110 1,100 1,110 17,000
1997/06/06 1,100 1,120 1,090 1,100 27,000
1997/06/05 1,130 1,130 1,090 1,090 10,000
1997/06/04 1,090 1,130 1,090 1,130 42,000
1997/06/03 1,060 1,070 1,060 1,070 42,000
1997/06/02 1,040 1,070 1,040 1,070 7,000
1997/05/30 1,050 1,060 1,050 1,060 12,000
1997/05/29 1,040 1,050 1,030 1,050 27,000
1997/05/28 1,030 1,050 1,030 1,050 81,000
1997/05/27 1,070 1,070 1,030 1,030 3,000
1997/05/26 1,050 1,060 1,050 1,050 62,000
1997/05/23 1,050 1,060 1,050 1,060 16,000
1997/05/22 1,070 1,090 1,050 1,050 36,000
1997/05/21 1,070 1,100 1,070 1,070 29,000
1997/05/20 1,090 1,090 1,070 1,070 25,000
1997/05/19 1,080 1,100 1,080 1,090 34,000
1997/05/16 1,100 1,110 1,080 1,080 15,000
1997/05/15 1,090 1,090 1,080 1,090 19,000
1997/05/14 1,100 1,100 1,070 1,080 69,000
1997/05/13 1,100 1,110 1,070 1,080 35,000
1997/05/12 1,100 1,100 1,100 1,100 77,000
1997/05/09 1,110 1,110 1,080 1,080 67,000
1997/05/08 1,120 1,120 1,110 1,110 52,000
1997/05/07 1,130 1,150 1,110 1,150 62,000
1997/05/06 1,150 1,160 1,130 1,130 90,000
1997/05/02 1,080 1,100 1,080 1,100 50,000
1997/05/01 1,080 1,100 1,080 1,100 31,000
1997/04/30 1,080 1,080 1,070 1,070 52,000
1997/04/28 1,090 1,090 1,070 1,070 58,000
1997/04/25 1,080 1,090 1,070 1,070 43,000
1997/04/24 1,060 1,100 1,060 1,080 78,000
1997/04/23 1,040 1,070 1,040 1,070 32,000
1997/04/22 1,020 1,050 1,020 1,040 71,000
1997/04/21 1,010 1,030 1,010 1,020 95,000
1997/04/18 1,020 1,020 1,000 1,000 22,000
1997/04/17 995 1,020 995 1,000 38,000
1997/04/16 1,010 1,010 997 1,000 252,000
1997/04/15 989 1,030 989 1,010 51,000
1997/04/14 987 995 987 990 42,000
1997/04/11 972 992 972 990 9,000
1997/04/10 999 999 980 980 16,000
1997/04/09 1,010 1,030 1,000 1,000 14,000
1997/04/08 1,000 1,040 1,000 1,000 29,000
1997/04/07 1,010 1,010 1,000 1,000 36,000
1997/04/04 1,010 1,010 999 1,000 51,000
1997/04/03 997 1,030 997 1,010 54,000
1997/04/02 997 998 990 998 26,000
1997/04/01 982 998 982 998 28,000
1997/03/31 991 996 987 990 44,000
1997/03/28 976 977 970 977 31,000
1997/03/27 975 978 975 978 142,000
1997/03/26 979 979 970 973 28,000
1997/03/25 972 980 960 980 50,000
1997/03/24 963 965 963 963 46,000
1997/03/21 943 955 941 944 96,000
1997/03/19 918 941 918 941 62,000
1997/03/18 891 924 891 918 37,000
1997/03/17 872 890 872 890 43,000
1997/03/14 873 873 865 871 79,000
1997/03/13 844 883 844 883 530,000
1997/03/12 834 844 833 844 236,000
1997/03/11 835 865 835 864 54,000
1997/03/10 840 840 830 831 544,000
1997/03/07 833 840 830 830 64,000
1997/03/06 855 855 832 832 36,000
1997/03/05 890 890 853 855 28,000
1997/03/04 880 893 880 893 17,000
1997/03/03 880 882 880 880 34,000
1997/02/28 897 897 897 897 42,000
1997/02/27 896 900 896 897 36,000
1997/02/26 899 905 896 897 26,000
1997/02/25 901 902 899 899 21,000
1997/02/24 905 908 902 902 60,000
1997/02/21 893 910 893 905 70,000
1997/02/20 900 913 900 913 66,000
1997/02/19 900 901 890 901 47,000
1997/02/18 900 900 900 900 64,000
1997/02/17 890 900 890 900 17,000
1997/02/14 895 895 890 890 32,000
1997/02/13 901 901 895 895 26,000
1997/02/12 901 901 901 901 6,000
1997/02/10 885 895 885 895 7,000
1997/02/07 902 903 900 900 83,000
1997/02/06 891 900 891 900 6,000
1997/02/05 901 902 892 892 42,000
1997/02/04 901 904 900 900 32,000
1997/02/03 899 901 898 901 52,000
1997/01/31 901 905 893 898 43,000
1997/01/30 896 900 895 895 68,000
1997/01/29 891 900 891 900 85,000
1997/01/28 875 882 875 882 29,000
1997/01/27 894 894 875 875 65,000
1997/01/24 929 929 900 900 21,000
1997/01/23 929 930 929 929 24,000
1997/01/22 930 940 928 940 105,000
1997/01/21 925 935 920 920 101,000
1997/01/20 959 959 925 925 33,000
1997/01/17 942 962 942 959 2,361,000
1997/01/16 916 956 916 941 2,211,000
1997/01/14 901 915 893 915 69,000
1997/01/13 880 880 869 880 64,000
1997/01/10 901 903 880 880 56,000
1997/01/09 911 911 900 900 27,000
1997/01/08 921 923 920 921 113,000
1997/01/07 929 929 921 921 43,000
1997/01/06 930 930 925 929 28,000

このページの先頭へ