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
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

このページの先頭へ