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
2002/12/30 334 336 330 335 122,000
2002/12/27 338 342 333 336 297,000
2002/12/26 340 345 323 338 814,000
2002/12/25 316 345 312 335 1,305,000
2002/12/24 302 303 297 301 156,000
2002/12/20 302 305 298 300 181,000
2002/12/19 298 303 290 303 201,000
2002/12/18 301 301 297 298 279,000
2002/12/17 308 308 301 302 223,000
2002/12/16 308 309 302 303 297,000
2002/12/13 307 310 305 309 437,000
2002/12/12 309 310 305 307 242,000
2002/12/11 310 315 308 310 421,000
2002/12/10 305 312 302 310 321,000
2002/12/09 317 318 315 315 173,000
2002/12/06 320 320 316 319 232,000
2002/12/05 321 322 315 320 255,000
2002/12/04 328 328 311 311 405,000
2002/12/03 335 338 326 327 442,000
2002/12/02 346 346 335 337 359,000
2002/11/29 350 350 342 343 698,000
2002/11/28 354 354 344 349 705,000
2002/11/27 343 344 336 339 642,000
2002/11/26 368 380 347 353 1,493,000
2002/11/25 340 377 338 360 1,542,000
2002/11/22 324 329 318 325 443,000
2002/11/21 319 325 309 320 446,000
2002/11/20 302 309 297 309 487,000
2002/11/19 309 311 300 302 383,000
2002/11/18 324 324 310 315 438,000
2002/11/15 341 343 321 321 441,000
2002/11/14 353 354 337 337 285,000
2002/11/13 374 374 358 359 170,000
2002/11/12 374 378 369 374 297,000
2002/11/11 395 395 376 376 279,000
2002/11/08 399 403 397 399 158,000
2002/11/07 422 422 407 407 168,000
2002/11/06 430 435 418 421 115,000
2002/11/05 417 430 416 426 164,000
2002/11/01 414 421 405 416 136,000
2002/10/31 422 426 412 412 135,000
2002/10/30 423 423 420 421 184,000
2002/10/29 422 426 419 423 370,000
2002/10/28 459 459 441 444 119,000
2002/10/25 453 459 449 459 144,000
2002/10/24 472 472 448 458 163,000
2002/10/23 426 473 426 473 385,000
2002/10/22 451 455 433 436 276,000
2002/10/21 435 452 434 450 395,000
2002/10/18 418 436 418 435 294,000
2002/10/17 406 419 406 416 176,000
2002/10/16 403 415 402 406 257,000
2002/10/15 388 396 388 394 92,000
2002/10/11 386 386 378 380 136,000
2002/10/10 372 380 370 376 262,000
2002/10/09 372 377 371 376 170,000
2002/10/08 378 379 370 375 292,000
2002/10/07 395 395 378 378 140,000
2002/10/04 383 392 380 391 239,000
2002/10/03 388 388 382 384 185,000
2002/10/02 405 408 388 388 168,000
2002/10/01 411 411 397 403 255,000
2002/09/30 415 420 412 415 69,000
2002/09/27 418 420 415 417 246,000
2002/09/26 419 424 414 417 161,000
2002/09/25 414 419 411 419 94,000
2002/09/24 415 425 411 425 143,000
2002/09/20 418 426 415 415 204,000
2002/09/19 448 453 416 416 203,000
2002/09/18 451 451 420 428 161,000
2002/09/17 440 448 439 448 93,000
2002/09/13 430 440 429 438 409,000
2002/09/12 455 460 449 455 138,000
2002/09/11 451 460 451 460 134,000
2002/09/10 440 449 437 449 153,000
2002/09/09 450 454 440 440 103,000
2002/09/06 440 442 435 442 69,000
2002/09/05 440 454 440 453 153,000
2002/09/04 435 439 433 435 187,000
2002/09/03 463 463 445 445 210,000
2002/09/02 476 476 461 462 100,000
2002/08/30 475 476 467 474 223,000
2002/08/29 486 487 472 472 197,000
2002/08/28 500 501 483 488 140,000
2002/08/27 500 504 497 502 110,000
2002/08/26 480 500 480 499 152,000
2002/08/23 476 493 475 484 289,000
2002/08/22 492 494 472 485 501,000
2002/08/21 495 507 495 505 193,000
2002/08/20 499 500 495 500 90,000
2002/08/19 505 505 499 499 165,000
2002/08/16 497 505 493 505 178,000
2002/08/15 494 496 490 492 129,000
2002/08/14 489 489 480 489 211,000
2002/08/13 500 503 482 489 368,000
2002/08/12 528 528 503 507 177,000
2002/08/09 547 547 527 531 359,000
2002/08/08 531 539 521 527 370,000
2002/08/07 520 520 507 518 168,000
2002/08/06 519 522 500 500 361,000
2002/08/05 515 532 514 525 216,000
2002/08/02 525 532 516 516 337,000
2002/08/01 537 538 527 532 221,000
2002/07/31 541 544 538 543 169,000
2002/07/30 558 558 543 549 350,000
2002/07/29 565 569 538 538 447,000
2002/07/26 580 584 551 555 645,000
2002/07/25 615 616 600 607 464,000
2002/07/24 573 620 573 620 706,000
2002/07/23 568 587 565 580 391,000
2002/07/22 565 573 565 567 335,000
2002/07/19 590 594 576 581 342,000
2002/07/18 604 605 598 598 317,000
2002/07/17 605 605 591 595 268,000
2002/07/16 611 613 603 607 175,000
2002/07/15 609 611 601 610 222,000
2002/07/12 621 630 609 610 245,000
2002/07/11 620 621 610 611 163,000
2002/07/10 642 645 628 631 314,000
2002/07/09 617 638 603 632 335,000
2002/07/08 608 617 600 600 155,000
2002/07/05 602 617 595 598 160,000
2002/07/04 617 617 600 600 176,000
2002/07/03 594 618 589 609 270,000
2002/07/02 590 594 580 594 216,000
2002/07/01 599 605 591 593 166,000
2002/06/28 590 599 586 599 317,000
2002/06/27 586 592 585 589 256,000
2002/06/26 590 597 585 586 231,000
2002/06/25 600 602 591 597 178,000
2002/06/24 571 601 571 591 309,000
2002/06/21 615 615 592 597 283,000
2002/06/20 573 596 570 596 311,000
2002/06/19 600 605 578 583 245,000
2002/06/18 591 596 586 596 589,000
2002/06/17 607 607 580 586 549,000
2002/06/14 625 626 605 610 749,000
2002/06/13 648 653 629 635 309,000
2002/06/12 656 656 645 646 262,000
2002/06/11 654 654 647 654 333,000
2002/06/10 666 670 653 654 418,000
2002/06/07 678 678 670 672 202,000
2002/06/06 689 690 676 688 299,000
2002/06/05 687 697 687 688 230,000
2002/06/04 699 709 687 692 358,000
2002/06/03 716 716 697 710 447,000
2002/05/31 716 726 710 710 820,000
2002/05/30 707 712 701 706 259,000
2002/05/29 710 715 703 713 339,000
2002/05/28 723 727 715 720 1,347,000
2002/05/27 699 722 697 716 1,515,000
2002/05/24 696 698 684 695 326,000
2002/05/23 709 709 696 696 764,000
2002/05/22 699 713 696 702 2,285,000
2002/05/21 660 695 660 692 1,475,000
2002/05/20 646 667 646 660 361,000
2002/05/17 655 657 645 645 312,000
2002/05/16 641 648 640 648 183,000
2002/05/15 645 648 641 642 281,000
2002/05/14 656 660 638 640 333,000
2002/05/13 643 656 643 655 300,000
2002/05/10 672 672 657 658 276,000
2002/05/09 671 674 660 674 511,000
2002/05/08 666 668 656 662 285,000
2002/05/07 647 663 647 656 307,000
2002/05/02 685 685 659 665 986,000
2002/05/01 646 679 641 675 1,428,000
2002/04/30 663 663 635 636 532,000
2002/04/26 663 670 651 665 523,000
2002/04/25 675 675 662 662 497,000
2002/04/24 680 682 672 677 375,000
2002/04/23 689 689 677 680 354,000
2002/04/22 692 700 687 691 704,000
2002/04/19 667 693 665 692 864,000
2002/04/18 686 686 662 677 412,000
2002/04/17 691 695 672 686 673,000
2002/04/16 695 697 680 688 1,112,000
2002/04/15 650 687 650 685 1,624,000
2002/04/12 660 671 645 645 991,000
2002/04/11 705 706 663 670 817,000
2002/04/10 668 703 668 696 1,234,000
2002/04/09 692 700 673 678 1,243,000
2002/04/08 705 710 685 694 1,037,000
2002/04/05 701 717 698 702 1,178,000
2002/04/04 730 730 696 696 2,103,000
2002/04/03 695 747 680 740 3,070,000
2002/04/02 740 749 686 701 3,120,000
2002/04/01 770 787 753 755 1,269,000
2002/03/29 757 784 751 767 1,004,000
2002/03/28 786 798 757 758 2,628,000
2002/03/27 730 780 725 780 2,555,000
2002/03/26 691 732 691 722 1,403,000
2002/03/25 758 758 701 705 1,703,000
2002/03/22 716 744 709 738 2,329,000
2002/03/20 696 710 689 708 2,177,000
2002/03/19 660 682 660 676 1,479,000
2002/03/18 665 695 665 666 2,105,000
2002/03/15 654 660 644 660 1,751,000
2002/03/14 617 653 615 644 3,473,000
2002/03/13 610 620 594 607 1,249,000
2002/03/12 580 619 574 611 1,900,000
2002/03/11 573 582 564 573 920,000
2002/03/08 590 601 572 577 1,240,000
2002/03/07 604 617 590 600 1,931,000
2002/03/06 550 609 545 598 5,521,000
2002/03/05 537 538 520 525 426,000
2002/03/04 521 534 521 533 661,000
2002/03/01 510 528 510 521 569,000
2002/02/28 524 530 511 511 745,000
2002/02/27 522 528 519 524 622,000
2002/02/26 518 526 512 524 797,000
2002/02/25 504 520 504 519 491,000
2002/02/22 509 510 500 503 307,000
2002/02/21 496 511 493 510 512,000
2002/02/20 494 503 491 499 521,000
2002/02/19 514 515 488 494 417,000
2002/02/18 508 517 508 512 710,000
2002/02/15 472 510 470 505 1,396,000
2002/02/14 483 485 470 470 253,000
2002/02/13 480 487 475 480 407,000
2002/02/12 480 490 470 470 527,000
2002/02/08 470 483 469 480 586,000
2002/02/07 457 473 457 467 302,000
2002/02/06 458 458 449 454 153,000
2002/02/05 432 460 432 453 413,000
2002/02/04 452 456 440 441 407,000
2002/02/01 470 470 455 461 189,000
2002/01/31 470 471 460 465 275,000
2002/01/30 461 465 456 460 310,000
2002/01/29 468 475 466 471 215,000
2002/01/28 477 488 473 478 415,000
2002/01/25 480 488 472 482 562,000
2002/01/24 460 479 460 474 815,000
2002/01/23 440 458 440 456 293,000
2002/01/22 467 467 448 450 382,000
2002/01/21 460 470 454 465 1,091,000
2002/01/18 439 460 432 454 1,451,000
2002/01/17 419 434 418 429 688,000
2002/01/16 403 416 402 414 281,000
2002/01/15 398 407 397 402 270,000
2002/01/11 420 422 408 408 282,000
2002/01/10 425 425 415 419 120,000
2002/01/09 414 427 414 421 295,000
2002/01/08 434 435 421 422 294,000
2002/01/07 425 440 419 436 377,000
2002/01/04 425 430 423 426 86,000

このページの先頭へ