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
2007/12/28 305 305 302 304 58,000
2007/12/27 305 305 302 305 115,000
2007/12/26 306 307 303 304 147,000
2007/12/25 309 313 306 306 78,000
2007/12/21 305 309 304 306 122,000
2007/12/20 311 315 305 306 184,000
2007/12/19 311 315 311 312 58,000
2007/12/18 314 319 314 316 66,000
2007/12/17 324 324 315 315 86,000
2007/12/14 320 329 320 324 117,000
2007/12/13 332 332 324 325 65,000
2007/12/12 333 333 327 331 154,000
2007/12/11 337 338 333 333 83,000
2007/12/10 335 338 333 334 102,000
2007/12/07 344 344 328 330 215,000
2007/12/06 320 327 320 324 162,000
2007/12/05 316 323 316 323 132,000
2007/12/04 316 322 315 319 229,000
2007/12/03 314 314 310 311 157,000
2007/11/30 302 305 300 304 173,000
2007/11/29 300 301 295 300 248,000
2007/11/28 298 298 293 296 150,000
2007/11/27 298 299 291 297 208,000
2007/11/26 298 300 292 298 194,000
2007/11/22 300 301 296 301 163,000
2007/11/21 304 305 300 301 107,000
2007/11/20 305 305 300 304 151,000
2007/11/19 307 308 305 306 45,000
2007/11/16 315 317 307 307 87,000
2007/11/15 316 319 315 316 67,000
2007/11/14 314 318 311 314 97,000
2007/11/13 308 314 306 309 142,000
2007/11/12 320 322 306 311 184,000
2007/11/09 330 330 322 324 117,000
2007/11/08 331 332 320 325 195,000
2007/11/07 343 343 330 330 152,000
2007/11/06 337 342 336 341 112,000
2007/11/05 342 343 338 338 148,000
2007/11/02 357 358 346 346 231,000
2007/11/01 362 362 356 361 155,000
2007/10/31 364 366 358 366 82,000
2007/10/30 354 362 354 361 165,000
2007/10/29 360 367 359 359 126,000
2007/10/26 363 364 357 361 97,000
2007/10/25 353 360 353 358 112,000
2007/10/24 361 361 356 357 58,000
2007/10/23 357 362 357 358 87,000
2007/10/22 354 362 353 357 77,000
2007/10/19 374 374 361 364 108,000
2007/10/18 369 371 365 370 45,000
2007/10/17 371 374 365 367 109,000
2007/10/16 373 375 372 372 78,000
2007/10/15 373 378 373 374 26,000
2007/10/12 375 381 370 370 108,000
2007/10/11 370 375 369 375 82,000
2007/10/10 370 374 370 371 72,000
2007/10/09 374 377 371 372 120,000
2007/10/05 369 370 367 370 113,000
2007/10/04 367 368 364 365 99,000
2007/10/03 363 368 363 368 207,000
2007/10/02 361 362 358 361 157,000
2007/10/01 358 359 354 356 123,000
2007/09/28 357 358 352 353 176,000
2007/09/27 352 356 352 356 162,000
2007/09/26 356 357 350 351 209,000
2007/09/25 369 369 353 356 176,000
2007/09/21 370 371 366 370 111,000
2007/09/20 369 380 359 370 268,000
2007/09/19 360 364 358 361 75,000
2007/09/18 360 360 352 352 59,000
2007/09/14 362 362 358 360 136,000
2007/09/13 361 363 356 357 106,000
2007/09/12 362 363 360 363 68,000
2007/09/11 359 361 357 360 74,000
2007/09/10 358 364 355 361 68,000
2007/09/07 361 364 360 362 103,000
2007/09/06 362 366 359 362 94,000
2007/09/05 367 369 363 364 106,000
2007/09/04 369 369 366 367 61,000
2007/09/03 371 373 366 368 148,000
2007/08/31 364 369 360 369 129,000
2007/08/30 363 363 356 359 60,000
2007/08/29 355 358 354 355 73,000
2007/08/28 362 364 360 362 57,000
2007/08/27 362 364 360 361 125,000
2007/08/24 361 362 353 357 157,000
2007/08/23 362 368 356 359 251,000
2007/08/22 351 358 350 357 106,000
2007/08/21 356 359 353 356 141,000
2007/08/20 367 369 351 351 178,000
2007/08/17 366 366 351 352 271,000
2007/08/16 373 373 362 368 184,000
2007/08/15 384 384 375 375 157,000
2007/08/14 381 389 381 384 96,000
2007/08/13 382 382 372 379 353,000
2007/08/10 401 402 382 387 276,000
2007/08/09 407 410 400 402 208,000
2007/08/08 410 411 405 407 113,000
2007/08/07 415 420 413 413 44,000
2007/08/06 416 418 411 418 70,000
2007/08/03 414 419 409 415 59,000
2007/08/02 416 420 416 418 63,000
2007/08/01 416 422 416 417 86,000
2007/07/31 427 427 413 417 85,000
2007/07/30 402 409 402 407 74,000
2007/07/27 415 415 400 407 94,000
2007/07/26 421 421 417 417 64,000
2007/07/25 426 426 421 423 58,000
2007/07/24 425 427 420 425 51,000
2007/07/23 422 423 420 420 58,000
2007/07/20 427 429 424 425 45,000
2007/07/19 422 426 422 425 52,000
2007/07/18 429 429 422 424 97,000
2007/07/17 431 434 427 427 39,000
2007/07/13 427 428 426 428 28,000
2007/07/12 428 429 425 425 77,000
2007/07/11 430 433 426 431 93,000
2007/07/10 434 436 433 434 63,000
2007/07/09 450 450 437 437 112,000
2007/07/06 435 435 415 430 164,000
2007/07/05 435 439 435 439 29,000
2007/07/04 441 441 435 435 54,000
2007/07/03 437 440 436 437 54,000
2007/07/02 440 440 436 439 71,000
2007/06/29 438 439 434 439 78,000
2007/06/28 435 439 431 439 86,000
2007/06/27 430 433 427 430 116,000
2007/06/26 428 429 424 428 44,000
2007/06/25 430 436 426 428 227,000
2007/06/22 439 440 433 440 117,000
2007/06/21 441 444 440 444 90,000
2007/06/20 444 447 443 447 81,000
2007/06/19 446 446 443 444 64,000
2007/06/18 449 449 440 444 133,000
2007/06/15 427 448 424 448 279,000
2007/06/14 425 427 423 427 78,000
2007/06/13 417 421 416 420 98,000
2007/06/12 428 429 423 423 110,000
2007/06/11 429 431 425 426 137,000
2007/06/08 430 432 423 427 272,000
2007/06/07 420 429 420 427 118,000
2007/06/06 427 428 423 425 178,000
2007/06/05 427 430 423 429 164,000
2007/06/04 423 427 422 424 209,000
2007/06/01 414 419 412 416 184,000
2007/05/31 412 413 408 413 119,000
2007/05/30 410 415 408 410 209,000
2007/05/29 410 412 407 408 97,000
2007/05/28 408 411 406 407 93,000
2007/05/25 411 411 405 406 184,000
2007/05/24 413 413 410 410 87,000
2007/05/23 418 418 411 412 119,000
2007/05/22 416 418 413 418 141,000
2007/05/21 413 418 411 413 201,000
2007/05/18 415 415 407 408 142,000
2007/05/17 422 422 414 415 182,000
2007/05/16 421 424 416 417 206,000
2007/05/15 425 427 423 423 237,000
2007/05/14 446 450 431 431 269,000
2007/05/11 457 457 444 449 139,000
2007/05/10 457 459 456 457 78,000
2007/05/09 457 460 455 458 95,000
2007/05/08 460 461 455 458 106,000
2007/05/07 461 462 458 458 87,000
2007/05/02 460 463 458 459 66,000
2007/05/01 458 462 456 456 75,000
2007/04/27 462 468 455 456 189,000
2007/04/26 459 463 459 461 122,000
2007/04/25 460 463 456 457 114,000
2007/04/24 457 466 456 465 198,000
2007/04/23 461 467 458 461 180,000
2007/04/20 463 464 460 461 93,000
2007/04/19 470 471 460 460 235,000
2007/04/18 479 480 473 474 171,000
2007/04/17 481 481 474 475 159,000
2007/04/16 471 478 471 477 157,000
2007/04/13 476 477 473 473 91,000
2007/04/12 481 481 474 476 117,000
2007/04/11 472 478 472 477 140,000
2007/04/10 475 481 475 475 153,000
2007/04/09 475 482 475 480 196,000
2007/04/06 473 475 468 470 123,000
2007/04/05 468 479 467 478 359,000
2007/04/04 468 476 464 473 352,000
2007/04/03 451 466 451 463 374,000
2007/04/02 458 464 455 455 276,000
2007/03/30 464 466 456 458 88,000
2007/03/29 453 457 450 455 163,000
2007/03/28 458 462 451 453 306,000
2007/03/27 472 472 459 461 111,000
2007/03/26 473 477 468 472 175,000
2007/03/23 465 469 464 468 169,000
2007/03/22 467 471 464 469 187,000
2007/03/20 461 464 452 457 225,000
2007/03/19 460 464 456 460 155,000
2007/03/16 465 466 458 459 274,000
2007/03/15 469 473 465 469 130,000
2007/03/14 477 477 467 467 184,000
2007/03/13 480 481 477 478 196,000
2007/03/12 477 480 475 478 192,000
2007/03/09 479 479 474 474 291,000
2007/03/08 473 478 462 478 219,000
2007/03/07 477 477 467 469 272,000
2007/03/06 450 469 450 465 251,000
2007/03/05 470 470 454 455 370,000
2007/03/02 467 474 460 469 291,000
2007/03/01 475 475 464 468 418,000
2007/02/28 460 477 457 474 390,000
2007/02/27 487 487 480 484 255,000
2007/02/26 483 489 483 486 329,000
2007/02/23 477 484 476 483 341,000
2007/02/22 479 485 474 482 603,000
2007/02/21 460 466 460 466 443,000
2007/02/20 454 457 452 457 100,000
2007/02/19 455 456 451 454 172,000
2007/02/16 460 460 456 458 172,000
2007/02/15 462 462 457 459 169,000
2007/02/14 469 472 457 460 357,000
2007/02/13 463 474 461 467 324,000
2007/02/09 451 460 450 459 280,000
2007/02/08 454 457 448 449 262,000
2007/02/07 455 456 449 449 307,000
2007/02/06 442 457 442 455 467,000
2007/02/05 446 447 440 443 277,000
2007/02/02 442 451 441 443 524,000
2007/02/01 432 440 431 437 463,000
2007/01/31 429 429 426 427 107,000
2007/01/30 425 429 425 427 84,000
2007/01/29 427 427 423 424 125,000
2007/01/26 425 428 423 426 122,000
2007/01/25 430 431 425 425 160,000
2007/01/24 430 431 426 430 352,000
2007/01/23 430 430 428 428 117,000
2007/01/22 427 433 426 430 180,000
2007/01/19 421 426 420 424 201,000
2007/01/18 424 425 420 420 118,000
2007/01/17 422 423 419 422 94,000
2007/01/16 421 421 418 420 121,000
2007/01/15 420 423 418 419 157,000
2007/01/12 418 422 418 419 149,000
2007/01/11 418 420 415 418 83,000
2007/01/10 421 428 413 415 203,000
2007/01/09 432 432 415 424 236,000
2007/01/05 427 433 425 427 161,000
2007/01/04 423 425 418 423 58,000

このページの先頭へ