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
1999/12/30 406 406 396 396 12,000
1999/12/29 420 420 406 406 19,000
1999/12/28 391 410 391 407 20,000
1999/12/27 397 397 390 390 155,000
1999/12/24 415 415 397 397 118,000
1999/12/22 417 419 409 410 50,000
1999/12/21 421 421 416 418 44,000
1999/12/20 444 444 420 421 70,000
1999/12/17 454 454 440 445 27,000
1999/12/16 478 478 461 461 56,000
1999/12/15 464 464 448 448 35,000
1999/12/14 445 465 443 455 55,000
1999/12/13 454 456 440 441 127,000
1999/12/10 450 457 445 449 150,000
1999/12/09 467 469 451 451 32,000
1999/12/08 458 462 451 462 56,000
1999/12/07 457 458 450 451 115,000
1999/12/06 467 467 460 460 54,000
1999/12/03 466 472 464 467 61,000
1999/12/02 484 484 461 464 136,000
1999/12/01 489 502 485 499 15,000
1999/11/30 493 493 485 485 37,000
1999/11/29 486 486 481 486 13,000
1999/11/26 480 484 480 481 79,000
1999/11/25 506 506 470 470 63,000
1999/11/24 520 520 500 500 31,000
1999/11/22 570 571 525 525 97,000
1999/11/19 550 580 550 564 63,000
1999/11/18 511 530 511 530 90,000
1999/11/17 474 480 472 476 70,000
1999/11/16 520 520 469 469 44,000
1999/11/15 495 495 465 465 28,000
1999/11/12 496 496 450 460 107,000
1999/11/11 522 522 500 500 63,000
1999/11/10 530 530 521 522 13,000
1999/11/09 540 541 523 530 46,000
1999/11/08 550 550 541 541 25,000
1999/11/05 555 556 540 540 39,000
1999/11/04 572 587 556 557 39,000
1999/11/02 561 562 552 562 23,000
1999/11/01 552 555 552 555 33,000
1999/10/29 563 595 563 574 40,000
1999/10/28 568 571 555 555 18,000
1999/10/27 552 557 550 551 31,000
1999/10/26 576 576 550 550 88,000
1999/10/25 576 582 576 576 67,000
1999/10/22 580 583 575 575 44,000
1999/10/21 595 595 580 580 126,000
1999/10/20 602 602 595 595 3,000
1999/10/19 599 599 591 592 7,000
1999/10/18 598 601 595 595 60,000
1999/10/15 600 610 600 608 27,000
1999/10/14 610 610 600 604 42,000
1999/10/13 625 625 612 612 6,000
1999/10/12 605 626 605 625 14,000
1999/10/08 610 610 594 602 17,000
1999/10/07 634 634 620 620 8,000
1999/10/06 640 657 632 635 54,000
1999/10/05 640 645 632 639 70,000
1999/10/04 620 640 608 640 32,000
1999/10/01 640 640 618 620 82,000
1999/09/30 574 590 574 581 73,000
1999/09/29 590 590 573 574 22,000
1999/09/28 590 590 590 590 31,000
1999/09/27 600 600 590 590 39,000
1999/09/24 610 611 583 590 52,000
1999/09/22 630 630 611 611 28,000
1999/09/21 640 640 629 630 15,000
1999/09/20 650 650 645 645 15,000
1999/09/17 629 659 629 654 18,000
1999/09/16 634 640 630 640 21,000
1999/09/14 636 636 626 632 25,000
1999/09/13 636 641 636 641 12,000
1999/09/10 650 674 650 674 80,000
1999/09/09 650 651 636 650 16,000
1999/09/08 650 650 610 610 66,000
1999/09/07 653 653 625 630 33,000
1999/09/06 665 665 655 655 36,000
1999/09/03 665 671 665 665 14,000
1999/09/02 672 672 665 665 26,000
1999/09/01 685 685 668 670 26,000
1999/08/31 682 682 665 665 24,000
1999/08/30 671 671 670 671 20,000
1999/08/27 681 681 671 671 9,000
1999/08/26 670 690 670 671 17,000
1999/08/25 678 678 674 675 21,000
1999/08/24 680 680 678 678 17,000
1999/08/23 687 689 680 680 20,000
1999/08/20 686 686 685 685 7,000
1999/08/19 679 679 671 679 7,000
1999/08/18 689 689 678 680 24,000
1999/08/17 680 685 679 679 8,000
1999/08/16 681 693 678 678 4,000
1999/08/13 690 691 661 681 5,000
1999/08/12 670 700 670 700 18,000
1999/08/11 651 670 651 670 7,000
1999/08/10 651 670 651 670 4,000
1999/08/09 669 679 669 670 16,000
1999/08/06 660 660 640 650 43,000
1999/08/05 665 665 650 650 32,000
1999/08/04 672 679 661 665 13,000
1999/08/03 688 688 672 672 5,000
1999/08/02 657 692 657 692 5,000
1999/07/30 679 679 670 672 17,000
1999/07/29 654 666 654 657 13,000
1999/07/28 651 661 649 654 9,000
1999/07/27 650 651 640 641 73,000
1999/07/26 651 660 650 651 57,000
1999/07/23 661 665 661 665 67,000
1999/07/22 700 700 670 671 19,000
1999/07/21 712 713 685 699 66,000
1999/07/19 715 719 710 714 26,000
1999/07/16 704 704 685 685 62,000
1999/07/15 715 720 701 703 51,000
1999/07/14 685 700 685 685 32,000
1999/07/13 694 694 685 688 10,000
1999/07/12 698 698 696 697 19,000
1999/07/09 660 666 660 663 26,000
1999/07/08 685 685 663 669 59,000
1999/07/07 693 693 680 682 70,000
1999/07/06 691 700 665 673 52,000
1999/07/05 700 700 690 700 34,000
1999/07/02 734 734 684 687 36,000
1999/07/01 664 684 664 684 34,000
1999/06/30 669 670 660 668 66,000
1999/06/29 684 684 674 674 15,000
1999/06/28 664 674 664 674 6,000
1999/06/25 681 681 673 680 20,000
1999/06/24 714 714 690 691 29,000
1999/06/23 715 717 713 717 47,000
1999/06/22 716 716 705 714 23,000
1999/06/21 720 725 701 701 36,000
1999/06/18 715 715 713 713 17,000
1999/06/17 717 718 710 710 9,000
1999/06/16 710 720 709 710 21,000
1999/06/15 717 717 708 717 11,000
1999/06/14 686 721 686 717 39,000
1999/06/11 683 710 683 696 138,000
1999/06/10 682 705 682 690 68,000
1999/06/09 694 694 682 682 17,000
1999/06/08 684 694 684 694 28,000
1999/06/07 679 701 679 698 48,000
1999/06/04 675 695 675 689 7,000
1999/06/03 670 679 670 670 5,000
1999/06/02 700 700 665 669 43,000
1999/06/01 705 710 695 710 194,000
1999/05/31 691 700 688 699 171,000
1999/05/28 675 686 674 685 308,000
1999/05/27 669 675 660 675 36,000
1999/05/26 640 667 640 657 128,000
1999/05/25 628 639 628 639 17,000
1999/05/24 625 648 625 638 65,000
1999/05/21 616 630 616 624 108,000
1999/05/20 615 617 610 615 62,000
1999/05/19 631 633 615 615 26,000
1999/05/18 645 645 632 634 21,000
1999/05/17 660 660 631 631 25,000
1999/05/14 640 670 635 660 292,000
1999/05/13 641 641 623 623 25,000
1999/05/12 632 633 630 631 16,000
1999/05/11 622 640 620 640 73,000
1999/05/10 632 632 620 621 45,000
1999/05/07 640 643 630 631 95,000
1999/05/06 639 652 639 650 30,000
1999/04/30 680 680 638 638 51,000
1999/04/28 671 671 652 652 61,000
1999/04/27 689 689 672 672 31,000
1999/04/26 670 690 670 690 15,000
1999/04/23 657 670 640 670 26,000
1999/04/22 642 642 634 634 26,000
1999/04/21 643 643 632 632 67,000
1999/04/20 650 660 635 650 49,000
1999/04/19 655 657 650 657 77,000
1999/04/16 650 661 650 650 74,000
1999/04/15 671 671 650 650 252,000
1999/04/14 677 677 671 671 14,000
1999/04/13 680 726 680 684 26,000
1999/04/12 697 697 670 680 8,000
1999/04/09 695 706 695 706 15,000
1999/04/08 691 694 688 689 13,000
1999/04/07 680 680 671 671 7,000
1999/04/06 671 671 660 670 10,000
1999/04/05 700 700 660 660 15,000
1999/04/02 695 695 660 660 54,000
1999/04/01 739 739 695 705 23,000
1999/03/31 715 740 694 729 139,000
1999/03/30 730 730 707 707 20,000
1999/03/29 715 730 715 730 33,000
1999/03/26 714 715 714 715 10,000
1999/03/25 740 741 722 722 18,000
1999/03/24 760 760 740 740 86,000
1999/03/23 734 773 734 761 84,000
1999/03/19 690 730 690 724 75,000
1999/03/18 670 690 670 690 83,000
1999/03/17 670 675 659 670 116,000
1999/03/16 634 680 634 671 83,000
1999/03/15 614 634 610 630 108,000
1999/03/12 605 618 605 615 76,000
1999/03/11 592 613 592 605 93,000
1999/03/10 582 592 581 592 81,000
1999/03/09 579 580 570 573 29,000
1999/03/08 575 582 575 580 32,000
1999/03/05 565 575 565 575 54,000
1999/03/04 554 565 554 565 20,000
1999/03/03 561 561 552 554 21,000
1999/03/02 566 571 562 562 27,000
1999/03/01 555 574 555 571 35,000
1999/02/26 570 570 555 555 27,000
1999/02/25 570 574 560 570 149,000
1999/02/24 560 570 560 567 77,000
1999/02/23 562 565 555 560 103,000
1999/02/22 542 559 541 559 75,000
1999/02/19 545 545 535 535 20,000
1999/02/18 530 545 530 545 289,000
1999/02/17 528 533 520 530 32,000
1999/02/16 520 530 520 530 7,000
1999/02/15 510 520 510 520 29,000
1999/02/12 510 510 500 510 77,000
1999/02/10 525 525 500 510 186,000
1999/02/09 525 535 525 525 5,000
1999/02/08 530 535 530 535 5,000
1999/02/05 539 539 525 535 18,000
1999/02/04 530 545 525 540 15,000
1999/02/03 530 539 530 530 9,000
1999/02/02 543 543 539 539 21,000
1999/02/01 547 547 540 546 15,000
1999/01/29 562 562 547 547 34,000
1999/01/28 555 564 550 558 31,000
1999/01/27 565 565 553 553 34,000
1999/01/26 533 569 533 568 29,000
1999/01/25 538 548 535 545 40,000
1999/01/22 539 539 522 539 27,000
1999/01/21 510 540 510 540 253,000
1999/01/20 510 520 509 510 171,000
1999/01/19 510 510 508 508 22,000
1999/01/18 510 510 510 510 24,000
1999/01/14 510 510 506 510 327,000
1999/01/13 510 520 508 510 480,000
1999/01/12 510 510 508 508 14,000
1999/01/11 510 510 500 500 7,000
1999/01/08 520 520 506 510 7,000
1999/01/07 521 521 511 521 6,000
1999/01/06 502 513 493 500 19,000
1999/01/05 499 499 490 490 18,000
1999/01/04 495 495 492 492 11,000

このページの先頭へ