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 |
---|---|---|---|---|---|
2004/12/30 | 424 | 425 | 423 | 424 | 38,000 |
2004/12/29 | 423 | 428 | 423 | 424 | 209,000 |
2004/12/28 | 423 | 423 | 421 | 423 | 52,000 |
2004/12/27 | 421 | 424 | 420 | 424 | 78,000 |
2004/12/24 | 420 | 422 | 420 | 422 | 78,000 |
2004/12/22 | 424 | 424 | 419 | 423 | 182,000 |
2004/12/21 | 414 | 425 | 414 | 421 | 367,000 |
2004/12/20 | 405 | 414 | 405 | 414 | 231,000 |
2004/12/17 | 404 | 409 | 404 | 409 | 146,000 |
2004/12/16 | 404 | 407 | 401 | 406 | 150,000 |
2004/12/15 | 412 | 412 | 406 | 406 | 109,000 |
2004/12/14 | 405 | 410 | 404 | 409 | 141,000 |
2004/12/13 | 405 | 410 | 400 | 406 | 281,000 |
2004/12/10 | 399 | 404 | 398 | 400 | 194,000 |
2004/12/09 | 402 | 407 | 390 | 404 | 246,000 |
2004/12/08 | 399 | 411 | 392 | 402 | 643,000 |
2004/12/07 | 383 | 396 | 383 | 390 | 218,000 |
2004/12/06 | 385 | 386 | 381 | 384 | 53,000 |
2004/12/03 | 388 | 388 | 381 | 386 | 73,000 |
2004/12/02 | 386 | 389 | 383 | 388 | 146,000 |
2004/12/01 | 387 | 387 | 379 | 381 | 143,000 |
2004/11/30 | 390 | 392 | 388 | 390 | 97,000 |
2004/11/29 | 385 | 391 | 383 | 390 | 136,000 |
2004/11/26 | 382 | 385 | 382 | 383 | 58,000 |
2004/11/25 | 382 | 385 | 378 | 382 | 60,000 |
2004/11/24 | 377 | 384 | 377 | 381 | 41,000 |
2004/11/22 | 387 | 387 | 379 | 380 | 37,000 |
2004/11/19 | 397 | 397 | 383 | 383 | 106,000 |
2004/11/18 | 395 | 399 | 392 | 394 | 186,000 |
2004/11/17 | 390 | 396 | 389 | 392 | 189,000 |
2004/11/16 | 388 | 391 | 387 | 390 | 68,000 |
2004/11/15 | 383 | 390 | 382 | 390 | 145,000 |
2004/11/12 | 373 | 384 | 373 | 379 | 75,000 |
2004/11/11 | 378 | 382 | 373 | 373 | 63,000 |
2004/11/10 | 380 | 380 | 375 | 376 | 95,000 |
2004/11/09 | 379 | 385 | 378 | 382 | 138,000 |
2004/11/08 | 376 | 381 | 376 | 378 | 225,000 |
2004/11/05 | 375 | 376 | 373 | 376 | 114,000 |
2004/11/04 | 378 | 378 | 368 | 372 | 220,000 |
2004/11/02 | 374 | 375 | 373 | 374 | 154,000 |
2004/11/01 | 362 | 369 | 359 | 369 | 171,000 |
2004/10/29 | 360 | 360 | 358 | 358 | 83,000 |
2004/10/28 | 358 | 360 | 358 | 360 | 96,000 |
2004/10/27 | 359 | 363 | 356 | 357 | 70,000 |
2004/10/26 | 358 | 360 | 356 | 356 | 58,000 |
2004/10/25 | 358 | 362 | 358 | 358 | 70,000 |
2004/10/22 | 364 | 365 | 361 | 362 | 111,000 |
2004/10/21 | 370 | 371 | 363 | 363 | 145,000 |
2004/10/20 | 378 | 378 | 371 | 371 | 96,000 |
2004/10/19 | 380 | 383 | 378 | 381 | 95,000 |
2004/10/18 | 382 | 388 | 376 | 378 | 78,000 |
2004/10/15 | 381 | 381 | 376 | 380 | 67,000 |
2004/10/14 | 390 | 390 | 382 | 384 | 71,000 |
2004/10/13 | 394 | 395 | 391 | 392 | 50,000 |
2004/10/12 | 395 | 395 | 390 | 390 | 75,000 |
2004/10/08 | 394 | 398 | 385 | 391 | 119,000 |
2004/10/07 | 397 | 400 | 396 | 399 | 69,000 |
2004/10/06 | 399 | 400 | 392 | 400 | 97,000 |
2004/10/05 | 401 | 401 | 399 | 400 | 34,000 |
2004/10/04 | 398 | 402 | 398 | 400 | 83,000 |
2004/10/01 | 400 | 402 | 396 | 397 | 70,000 |
2004/09/30 | 400 | 400 | 390 | 395 | 84,000 |
2004/09/29 | 398 | 399 | 394 | 397 | 49,000 |
2004/09/28 | 398 | 402 | 393 | 397 | 75,000 |
2004/09/27 | 400 | 403 | 390 | 402 | 93,000 |
2004/09/24 | 401 | 405 | 400 | 403 | 91,000 |
2004/09/22 | 403 | 405 | 401 | 403 | 72,000 |
2004/09/21 | 407 | 407 | 401 | 402 | 87,000 |
2004/09/17 | 406 | 406 | 403 | 404 | 45,000 |
2004/09/16 | 400 | 407 | 399 | 405 | 222,000 |
2004/09/15 | 404 | 407 | 400 | 401 | 99,000 |
2004/09/14 | 401 | 406 | 401 | 402 | 171,000 |
2004/09/13 | 407 | 407 | 399 | 400 | 205,000 |
2004/09/10 | 411 | 412 | 406 | 406 | 221,000 |
2004/09/09 | 415 | 415 | 411 | 412 | 67,000 |
2004/09/08 | 414 | 417 | 412 | 415 | 99,000 |
2004/09/07 | 412 | 412 | 410 | 410 | 57,000 |
2004/09/06 | 408 | 413 | 408 | 413 | 118,000 |
2004/09/03 | 413 | 414 | 403 | 403 | 82,000 |
2004/09/02 | 412 | 413 | 409 | 410 | 58,000 |
2004/09/01 | 405 | 410 | 404 | 410 | 59,000 |
2004/08/31 | 403 | 410 | 403 | 408 | 88,000 |
2004/08/30 | 408 | 408 | 401 | 403 | 31,000 |
2004/08/27 | 401 | 410 | 401 | 408 | 70,000 |
2004/08/26 | 403 | 410 | 403 | 406 | 68,000 |
2004/08/25 | 392 | 405 | 392 | 404 | 87,000 |
2004/08/24 | 401 | 405 | 401 | 401 | 37,000 |
2004/08/23 | 403 | 403 | 401 | 401 | 15,000 |
2004/08/20 | 395 | 399 | 393 | 396 | 34,000 |
2004/08/19 | 395 | 396 | 391 | 396 | 52,000 |
2004/08/18 | 395 | 396 | 391 | 394 | 27,000 |
2004/08/17 | 390 | 395 | 388 | 394 | 46,000 |
2004/08/16 | 394 | 394 | 385 | 390 | 49,000 |
2004/08/13 | 404 | 404 | 395 | 397 | 64,000 |
2004/08/12 | 402 | 404 | 400 | 404 | 85,000 |
2004/08/11 | 392 | 407 | 392 | 402 | 113,000 |
2004/08/10 | 392 | 392 | 388 | 390 | 40,000 |
2004/08/09 | 390 | 393 | 385 | 393 | 44,000 |
2004/08/06 | 392 | 392 | 388 | 391 | 52,000 |
2004/08/05 | 394 | 399 | 394 | 396 | 41,000 |
2004/08/04 | 400 | 401 | 392 | 399 | 62,000 |
2004/08/03 | 405 | 405 | 398 | 399 | 50,000 |
2004/08/02 | 403 | 405 | 403 | 405 | 20,000 |
2004/07/30 | 410 | 411 | 400 | 408 | 109,000 |
2004/07/29 | 391 | 396 | 386 | 395 | 60,000 |
2004/07/28 | 400 | 405 | 397 | 401 | 57,000 |
2004/07/27 | 409 | 409 | 391 | 397 | 92,000 |
2004/07/26 | 406 | 409 | 406 | 408 | 68,000 |
2004/07/23 | 412 | 412 | 407 | 407 | 41,000 |
2004/07/22 | 406 | 412 | 405 | 412 | 47,000 |
2004/07/21 | 407 | 414 | 407 | 414 | 82,000 |
2004/07/20 | 412 | 412 | 408 | 410 | 56,000 |
2004/07/16 | 416 | 417 | 407 | 416 | 79,000 |
2004/07/15 | 423 | 423 | 415 | 416 | 116,000 |
2004/07/14 | 430 | 430 | 418 | 418 | 120,000 |
2004/07/13 | 424 | 425 | 418 | 420 | 81,000 |
2004/07/12 | 418 | 423 | 417 | 423 | 83,000 |
2004/07/09 | 414 | 421 | 411 | 418 | 122,000 |
2004/07/08 | 415 | 416 | 407 | 414 | 111,000 |
2004/07/07 | 412 | 412 | 402 | 410 | 110,000 |
2004/07/06 | 419 | 421 | 412 | 415 | 143,000 |
2004/07/05 | 420 | 420 | 415 | 417 | 134,000 |
2004/07/02 | 426 | 432 | 420 | 427 | 187,000 |
2004/07/01 | 427 | 431 | 426 | 430 | 131,000 |
2004/06/30 | 424 | 433 | 424 | 432 | 185,000 |
2004/06/29 | 425 | 428 | 425 | 427 | 102,000 |
2004/06/28 | 420 | 430 | 420 | 430 | 161,000 |
2004/06/25 | 427 | 429 | 424 | 425 | 112,000 |
2004/06/24 | 430 | 430 | 417 | 426 | 134,000 |
2004/06/23 | 430 | 435 | 426 | 427 | 403,000 |
2004/06/22 | 420 | 426 | 419 | 424 | 321,000 |
2004/06/21 | 416 | 426 | 411 | 417 | 257,000 |
2004/06/18 | 421 | 421 | 405 | 415 | 210,000 |
2004/06/17 | 407 | 429 | 405 | 421 | 645,000 |
2004/06/16 | 401 | 408 | 401 | 405 | 284,000 |
2004/06/15 | 395 | 402 | 395 | 399 | 168,000 |
2004/06/14 | 401 | 402 | 395 | 398 | 167,000 |
2004/06/11 | 405 | 407 | 400 | 400 | 248,000 |
2004/06/10 | 403 | 403 | 399 | 402 | 138,000 |
2004/06/09 | 400 | 403 | 397 | 403 | 259,000 |
2004/06/08 | 401 | 401 | 396 | 398 | 236,000 |
2004/06/07 | 395 | 405 | 393 | 398 | 312,000 |
2004/06/04 | 385 | 395 | 385 | 393 | 335,000 |
2004/06/03 | 392 | 392 | 387 | 387 | 151,000 |
2004/06/02 | 389 | 393 | 388 | 390 | 101,000 |
2004/06/01 | 379 | 392 | 379 | 390 | 382,000 |
2004/05/31 | 386 | 391 | 385 | 387 | 192,000 |
2004/05/28 | 385 | 388 | 382 | 387 | 144,000 |
2004/05/27 | 389 | 390 | 382 | 384 | 268,000 |
2004/05/26 | 381 | 389 | 380 | 388 | 222,000 |
2004/05/25 | 382 | 382 | 374 | 381 | 160,000 |
2004/05/24 | 379 | 380 | 378 | 379 | 69,000 |
2004/05/21 | 383 | 384 | 376 | 382 | 112,000 |
2004/05/20 | 373 | 383 | 362 | 382 | 271,000 |
2004/05/19 | 370 | 374 | 364 | 374 | 143,000 |
2004/05/18 | 359 | 378 | 349 | 371 | 301,000 |
2004/05/17 | 364 | 365 | 349 | 354 | 317,000 |
2004/05/14 | 362 | 369 | 362 | 364 | 133,000 |
2004/05/13 | 364 | 375 | 360 | 372 | 320,000 |
2004/05/12 | 351 | 359 | 348 | 359 | 94,000 |
2004/05/11 | 347 | 350 | 342 | 349 | 166,000 |
2004/05/10 | 354 | 361 | 351 | 352 | 227,000 |
2004/05/07 | 375 | 376 | 368 | 369 | 145,000 |
2004/05/06 | 380 | 380 | 372 | 373 | 182,000 |
2004/04/30 | 379 | 381 | 375 | 375 | 333,000 |
2004/04/28 | 372 | 377 | 372 | 374 | 157,000 |
2004/04/27 | 377 | 377 | 372 | 374 | 117,000 |
2004/04/26 | 373 | 378 | 372 | 377 | 123,000 |
2004/04/23 | 380 | 380 | 372 | 373 | 243,000 |
2004/04/22 | 377 | 380 | 376 | 378 | 134,000 |
2004/04/21 | 372 | 381 | 372 | 380 | 124,000 |
2004/04/20 | 380 | 385 | 379 | 382 | 159,000 |
2004/04/19 | 382 | 387 | 380 | 382 | 128,000 |
2004/04/16 | 392 | 392 | 385 | 387 | 120,000 |
2004/04/15 | 394 | 395 | 384 | 388 | 286,000 |
2004/04/14 | 394 | 395 | 390 | 392 | 269,000 |
2004/04/13 | 391 | 398 | 391 | 395 | 754,000 |
2004/04/12 | 379 | 389 | 378 | 388 | 668,000 |
2004/04/09 | 377 | 377 | 374 | 377 | 261,000 |
2004/04/08 | 374 | 380 | 374 | 380 | 228,000 |
2004/04/07 | 377 | 378 | 373 | 377 | 311,000 |
2004/04/06 | 373 | 376 | 372 | 375 | 224,000 |
2004/04/05 | 376 | 378 | 371 | 375 | 239,000 |
2004/04/02 | 372 | 374 | 370 | 373 | 163,000 |
2004/04/01 | 374 | 375 | 373 | 374 | 177,000 |
2004/03/31 | 377 | 377 | 373 | 375 | 105,000 |
2004/03/30 | 376 | 378 | 373 | 376 | 126,000 |
2004/03/29 | 380 | 380 | 373 | 377 | 222,000 |
2004/03/26 | 382 | 382 | 374 | 376 | 154,000 |
2004/03/25 | 377 | 380 | 375 | 377 | 203,000 |
2004/03/24 | 378 | 380 | 374 | 377 | 204,000 |
2004/03/23 | 375 | 375 | 368 | 374 | 230,000 |
2004/03/22 | 378 | 380 | 374 | 375 | 142,000 |
2004/03/19 | 380 | 382 | 377 | 378 | 196,000 |
2004/03/18 | 380 | 386 | 379 | 380 | 486,000 |
2004/03/17 | 366 | 376 | 365 | 375 | 410,000 |
2004/03/16 | 362 | 364 | 362 | 364 | 157,000 |
2004/03/15 | 361 | 365 | 360 | 361 | 177,000 |
2004/03/12 | 361 | 363 | 358 | 360 | 283,000 |
2004/03/11 | 361 | 366 | 360 | 365 | 190,000 |
2004/03/10 | 362 | 366 | 362 | 363 | 144,000 |
2004/03/09 | 360 | 367 | 360 | 362 | 186,000 |
2004/03/08 | 360 | 365 | 359 | 363 | 431,000 |
2004/03/05 | 362 | 363 | 359 | 361 | 346,000 |
2004/03/04 | 357 | 362 | 353 | 358 | 338,000 |
2004/03/03 | 355 | 363 | 354 | 357 | 818,000 |
2004/03/02 | 348 | 351 | 345 | 350 | 570,000 |
2004/03/01 | 340 | 347 | 340 | 345 | 738,000 |
2004/02/27 | 335 | 338 | 334 | 338 | 237,000 |
2004/02/26 | 333 | 334 | 332 | 334 | 116,000 |
2004/02/25 | 332 | 334 | 332 | 333 | 154,000 |
2004/02/24 | 333 | 333 | 329 | 331 | 164,000 |
2004/02/23 | 329 | 333 | 328 | 332 | 150,000 |
2004/02/20 | 327 | 329 | 326 | 327 | 153,000 |
2004/02/19 | 329 | 332 | 328 | 328 | 167,000 |
2004/02/18 | 332 | 332 | 328 | 329 | 128,000 |
2004/02/17 | 332 | 332 | 327 | 330 | 188,000 |
2004/02/16 | 330 | 332 | 325 | 331 | 116,000 |
2004/02/13 | 330 | 331 | 326 | 326 | 67,000 |
2004/02/12 | 327 | 331 | 325 | 328 | 75,000 |
2004/02/10 | 327 | 329 | 324 | 324 | 117,000 |
2004/02/09 | 328 | 336 | 327 | 327 | 135,000 |
2004/02/06 | 326 | 327 | 324 | 326 | 77,000 |
2004/02/05 | 327 | 327 | 324 | 326 | 71,000 |
2004/02/04 | 337 | 337 | 326 | 327 | 161,000 |
2004/02/03 | 337 | 337 | 331 | 334 | 125,000 |
2004/02/02 | 330 | 343 | 329 | 336 | 286,000 |
2004/01/30 | 330 | 330 | 327 | 328 | 113,000 |
2004/01/29 | 330 | 332 | 328 | 330 | 212,000 |
2004/01/28 | 331 | 332 | 330 | 331 | 118,000 |
2004/01/27 | 334 | 334 | 332 | 333 | 131,000 |
2004/01/26 | 336 | 336 | 333 | 333 | 169,000 |
2004/01/23 | 335 | 337 | 334 | 335 | 158,000 |
2004/01/22 | 336 | 338 | 334 | 334 | 180,000 |
2004/01/21 | 338 | 339 | 335 | 335 | 293,000 |
2004/01/20 | 334 | 341 | 333 | 337 | 299,000 |
2004/01/19 | 330 | 334 | 330 | 332 | 232,000 |
2004/01/16 | 329 | 332 | 328 | 330 | 164,000 |
2004/01/15 | 335 | 335 | 329 | 329 | 232,000 |
2004/01/14 | 335 | 335 | 330 | 333 | 256,000 |
2004/01/13 | 338 | 338 | 332 | 333 | 347,000 |
2004/01/09 | 330 | 333 | 327 | 333 | 383,000 |
2004/01/08 | 325 | 329 | 322 | 327 | 411,000 |
2004/01/07 | 324 | 324 | 322 | 322 | 173,000 |
2004/01/06 | 325 | 326 | 320 | 323 | 377,000 |
2004/01/05 | 317 | 319 | 316 | 319 | 111,000 |