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 |
---|---|---|---|---|---|
2011/12/30 | 180 | 180 | 179 | 180 | 34,000 |
2011/12/29 | 179 | 180 | 179 | 179 | 19,000 |
2011/12/28 | 179 | 180 | 178 | 178 | 21,000 |
2011/12/27 | 182 | 182 | 179 | 179 | 40,000 |
2011/12/26 | 180 | 181 | 179 | 181 | 34,000 |
2011/12/22 | 180 | 182 | 179 | 179 | 22,000 |
2011/12/21 | 182 | 183 | 180 | 180 | 15,000 |
2011/12/20 | 178 | 180 | 177 | 179 | 37,000 |
2011/12/19 | 182 | 183 | 179 | 179 | 31,000 |
2011/12/16 | 184 | 186 | 182 | 182 | 53,000 |
2011/12/15 | 185 | 187 | 184 | 184 | 38,000 |
2011/12/14 | 188 | 188 | 185 | 185 | 36,000 |
2011/12/13 | 184 | 188 | 184 | 187 | 63,000 |
2011/12/12 | 187 | 187 | 184 | 184 | 18,000 |
2011/12/09 | 182 | 187 | 182 | 183 | 89,000 |
2011/12/08 | 187 | 190 | 183 | 184 | 110,000 |
2011/12/07 | 184 | 189 | 184 | 188 | 50,000 |
2011/12/06 | 185 | 186 | 182 | 182 | 47,000 |
2011/12/05 | 189 | 190 | 187 | 189 | 32,000 |
2011/12/02 | 190 | 190 | 187 | 187 | 7,000 |
2011/12/01 | 189 | 191 | 185 | 189 | 37,000 |
2011/11/30 | 181 | 189 | 178 | 189 | 79,000 |
2011/11/29 | 180 | 182 | 179 | 181 | 43,000 |
2011/11/28 | 178 | 179 | 177 | 178 | 31,000 |
2011/11/25 | 173 | 176 | 173 | 175 | 17,000 |
2011/11/24 | 176 | 177 | 174 | 176 | 21,000 |
2011/11/22 | 176 | 177 | 175 | 177 | 20,000 |
2011/11/21 | 178 | 179 | 173 | 178 | 34,000 |
2011/11/18 | 178 | 178 | 175 | 177 | 37,000 |
2011/11/17 | 178 | 179 | 176 | 179 | 27,000 |
2011/11/16 | 178 | 179 | 176 | 176 | 25,000 |
2011/11/15 | 175 | 176 | 175 | 176 | 16,000 |
2011/11/14 | 176 | 176 | 175 | 175 | 6,000 |
2011/11/11 | 176 | 176 | 172 | 174 | 59,000 |
2011/11/10 | 177 | 177 | 175 | 176 | 27,000 |
2011/11/09 | 175 | 180 | 175 | 180 | 45,000 |
2011/11/08 | 180 | 180 | 176 | 176 | 43,000 |
2011/11/07 | 180 | 182 | 177 | 182 | 27,000 |
2011/11/04 | 179 | 181 | 178 | 180 | 29,000 |
2011/11/02 | 178 | 180 | 178 | 180 | 34,000 |
2011/11/01 | 181 | 182 | 179 | 180 | 14,000 |
2011/10/31 | 183 | 184 | 180 | 180 | 41,000 |
2011/10/28 | 183 | 185 | 180 | 183 | 90,000 |
2011/10/27 | 181 | 181 | 176 | 180 | 59,000 |
2011/10/26 | 177 | 179 | 176 | 179 | 75,000 |
2011/10/25 | 180 | 181 | 178 | 178 | 31,000 |
2011/10/24 | 186 | 187 | 180 | 180 | 24,000 |
2011/10/21 | 181 | 184 | 180 | 184 | 13,000 |
2011/10/20 | 183 | 183 | 181 | 182 | 11,000 |
2011/10/19 | 187 | 188 | 183 | 183 | 25,000 |
2011/10/18 | 188 | 188 | 185 | 185 | 21,000 |
2011/10/17 | 189 | 190 | 187 | 189 | 18,000 |
2011/10/14 | 187 | 189 | 184 | 185 | 75,000 |
2011/10/13 | 189 | 190 | 187 | 187 | 26,000 |
2011/10/12 | 185 | 189 | 185 | 188 | 28,000 |
2011/10/11 | 187 | 190 | 185 | 185 | 56,000 |
2011/10/07 | 182 | 185 | 180 | 185 | 42,000 |
2011/10/06 | 184 | 189 | 177 | 177 | 82,000 |
2011/10/05 | 189 | 189 | 182 | 184 | 50,000 |
2011/10/04 | 187 | 188 | 182 | 187 | 41,000 |
2011/10/03 | 192 | 192 | 186 | 186 | 65,000 |
2011/09/30 | 194 | 194 | 190 | 193 | 95,000 |
2011/09/29 | 187 | 196 | 186 | 196 | 83,000 |
2011/09/28 | 187 | 188 | 185 | 187 | 72,000 |
2011/09/27 | 189 | 190 | 188 | 190 | 75,000 |
2011/09/26 | 191 | 191 | 181 | 184 | 86,000 |
2011/09/22 | 187 | 188 | 185 | 188 | 30,000 |
2011/09/21 | 187 | 189 | 187 | 187 | 16,000 |
2011/09/20 | 192 | 192 | 189 | 189 | 20,000 |
2011/09/16 | 188 | 197 | 188 | 197 | 95,000 |
2011/09/15 | 185 | 186 | 184 | 185 | 18,000 |
2011/09/14 | 186 | 186 | 180 | 182 | 45,000 |
2011/09/13 | 184 | 186 | 180 | 186 | 22,000 |
2011/09/12 | 184 | 185 | 182 | 184 | 54,000 |
2011/09/09 | 185 | 188 | 185 | 185 | 112,000 |
2011/09/08 | 188 | 189 | 183 | 189 | 68,000 |
2011/09/07 | 187 | 187 | 184 | 184 | 30,000 |
2011/09/06 | 193 | 193 | 186 | 187 | 84,000 |
2011/09/05 | 192 | 193 | 189 | 193 | 23,000 |
2011/09/02 | 192 | 192 | 188 | 192 | 28,000 |
2011/09/01 | 195 | 195 | 193 | 194 | 24,000 |
2011/08/31 | 188 | 196 | 188 | 196 | 96,000 |
2011/08/30 | 187 | 188 | 184 | 188 | 54,000 |
2011/08/29 | 188 | 188 | 184 | 185 | 39,000 |
2011/08/26 | 180 | 185 | 180 | 185 | 45,000 |
2011/08/25 | 178 | 182 | 178 | 180 | 75,000 |
2011/08/24 | 183 | 183 | 175 | 175 | 72,000 |
2011/08/23 | 178 | 181 | 177 | 180 | 27,000 |
2011/08/22 | 180 | 180 | 177 | 177 | 31,000 |
2011/08/19 | 178 | 180 | 177 | 180 | 47,000 |
2011/08/18 | 182 | 182 | 180 | 180 | 40,000 |
2011/08/17 | 180 | 181 | 178 | 180 | 71,000 |
2011/08/16 | 183 | 186 | 181 | 181 | 25,000 |
2011/08/15 | 183 | 183 | 182 | 182 | 26,000 |
2011/08/12 | 184 | 184 | 181 | 182 | 12,000 |
2011/08/11 | 179 | 183 | 177 | 183 | 42,000 |
2011/08/10 | 182 | 182 | 178 | 179 | 40,000 |
2011/08/09 | 172 | 178 | 172 | 177 | 68,000 |
2011/08/08 | 177 | 181 | 174 | 177 | 113,000 |
2011/08/05 | 185 | 186 | 181 | 182 | 57,000 |
2011/08/04 | 186 | 190 | 186 | 189 | 43,000 |
2011/08/03 | 187 | 187 | 184 | 186 | 67,000 |
2011/08/02 | 191 | 191 | 188 | 189 | 65,000 |
2011/08/01 | 194 | 194 | 191 | 192 | 58,000 |
2011/07/29 | 195 | 196 | 194 | 194 | 60,000 |
2011/07/28 | 201 | 201 | 196 | 198 | 98,000 |
2011/07/27 | 205 | 205 | 202 | 202 | 42,000 |
2011/07/26 | 203 | 205 | 203 | 204 | 27,000 |
2011/07/25 | 205 | 206 | 203 | 203 | 44,000 |
2011/07/22 | 200 | 210 | 200 | 206 | 141,000 |
2011/07/21 | 203 | 203 | 199 | 200 | 52,000 |
2011/07/20 | 203 | 203 | 201 | 203 | 33,000 |
2011/07/19 | 201 | 204 | 200 | 201 | 79,000 |
2011/07/15 | 205 | 207 | 205 | 205 | 58,000 |
2011/07/14 | 206 | 210 | 206 | 206 | 151,000 |
2011/07/13 | 197 | 207 | 197 | 206 | 184,000 |
2011/07/12 | 199 | 200 | 198 | 200 | 103,000 |
2011/07/11 | 197 | 202 | 197 | 202 | 71,000 |
2011/07/08 | 199 | 200 | 198 | 198 | 156,000 |
2011/07/07 | 195 | 196 | 195 | 196 | 45,000 |
2011/07/06 | 194 | 194 | 193 | 194 | 31,000 |
2011/07/05 | 194 | 195 | 194 | 194 | 43,000 |
2011/07/04 | 197 | 198 | 195 | 195 | 71,000 |
2011/07/01 | 194 | 197 | 192 | 197 | 113,000 |
2011/06/30 | 191 | 193 | 189 | 193 | 69,000 |
2011/06/29 | 187 | 191 | 187 | 190 | 64,000 |
2011/06/28 | 188 | 189 | 187 | 187 | 35,000 |
2011/06/27 | 188 | 188 | 185 | 186 | 57,000 |
2011/06/24 | 186 | 188 | 186 | 188 | 38,000 |
2011/06/23 | 184 | 186 | 184 | 186 | 30,000 |
2011/06/22 | 183 | 186 | 183 | 185 | 58,000 |
2011/06/21 | 180 | 182 | 180 | 181 | 58,000 |
2011/06/20 | 178 | 180 | 178 | 179 | 47,000 |
2011/06/17 | 184 | 187 | 179 | 179 | 78,000 |
2011/06/16 | 183 | 185 | 183 | 185 | 73,000 |
2011/06/15 | 188 | 188 | 185 | 188 | 28,000 |
2011/06/14 | 184 | 187 | 183 | 187 | 82,000 |
2011/06/13 | 184 | 185 | 178 | 183 | 100,000 |
2011/06/10 | 182 | 184 | 182 | 184 | 97,000 |
2011/06/09 | 186 | 186 | 181 | 181 | 71,000 |
2011/06/08 | 189 | 191 | 187 | 189 | 25,000 |
2011/06/07 | 184 | 193 | 183 | 191 | 117,000 |
2011/06/06 | 184 | 187 | 184 | 184 | 56,000 |
2011/06/03 | 189 | 191 | 187 | 187 | 58,000 |
2011/06/02 | 187 | 191 | 187 | 189 | 61,000 |
2011/06/01 | 190 | 193 | 190 | 192 | 90,000 |
2011/05/31 | 188 | 190 | 187 | 190 | 99,000 |
2011/05/30 | 185 | 189 | 185 | 189 | 60,000 |
2011/05/27 | 186 | 187 | 183 | 186 | 120,000 |
2011/05/26 | 181 | 189 | 180 | 187 | 128,000 |
2011/05/25 | 178 | 179 | 178 | 178 | 26,000 |
2011/05/24 | 178 | 179 | 177 | 178 | 37,000 |
2011/05/23 | 179 | 179 | 176 | 177 | 67,000 |
2011/05/20 | 182 | 183 | 180 | 183 | 52,000 |
2011/05/19 | 180 | 184 | 178 | 184 | 128,000 |
2011/05/18 | 179 | 180 | 176 | 180 | 40,000 |
2011/05/17 | 177 | 180 | 173 | 179 | 106,000 |
2011/05/16 | 167 | 180 | 167 | 178 | 219,000 |
2011/05/13 | 173 | 186 | 167 | 169 | 419,000 |
2011/05/12 | 166 | 167 | 166 | 166 | 50,000 |
2011/05/11 | 169 | 170 | 168 | 169 | 48,000 |
2011/05/10 | 169 | 170 | 168 | 169 | 28,000 |
2011/05/09 | 169 | 171 | 169 | 169 | 12,000 |
2011/05/06 | 171 | 171 | 169 | 169 | 23,000 |
2011/05/02 | 170 | 171 | 169 | 171 | 51,000 |
2011/04/28 | 165 | 168 | 165 | 166 | 76,000 |
2011/04/27 | 169 | 169 | 167 | 169 | 44,000 |
2011/04/26 | 167 | 167 | 166 | 166 | 69,000 |
2011/04/25 | 166 | 168 | 166 | 166 | 14,000 |
2011/04/22 | 166 | 167 | 166 | 167 | 37,000 |
2011/04/21 | 168 | 168 | 167 | 167 | 15,000 |
2011/04/20 | 170 | 170 | 168 | 168 | 18,000 |
2011/04/19 | 167 | 170 | 167 | 169 | 38,000 |
2011/04/18 | 169 | 172 | 169 | 170 | 23,000 |
2011/04/15 | 169 | 170 | 169 | 169 | 11,000 |
2011/04/14 | 168 | 170 | 168 | 170 | 40,000 |
2011/04/13 | 165 | 169 | 165 | 168 | 36,000 |
2011/04/12 | 169 | 171 | 166 | 168 | 30,000 |
2011/04/11 | 169 | 174 | 169 | 170 | 27,000 |
2011/04/08 | 165 | 171 | 165 | 171 | 49,000 |
2011/04/07 | 169 | 170 | 167 | 168 | 37,000 |
2011/04/06 | 173 | 173 | 167 | 170 | 106,000 |
2011/04/05 | 184 | 184 | 174 | 176 | 52,000 |
2011/04/04 | 188 | 188 | 186 | 186 | 18,000 |
2011/04/01 | 189 | 189 | 186 | 187 | 36,000 |
2011/03/31 | 190 | 190 | 185 | 190 | 109,000 |
2011/03/30 | 186 | 190 | 184 | 190 | 52,000 |
2011/03/29 | 185 | 186 | 183 | 186 | 88,000 |
2011/03/28 | 187 | 188 | 183 | 186 | 85,000 |
2011/03/25 | 187 | 187 | 180 | 184 | 238,000 |
2011/03/24 | 172 | 174 | 169 | 172 | 77,000 |
2011/03/23 | 174 | 175 | 171 | 174 | 78,000 |
2011/03/22 | 162 | 172 | 162 | 170 | 78,000 |
2011/03/18 | 160 | 161 | 154 | 154 | 138,000 |
2011/03/17 | 144 | 154 | 141 | 151 | 93,000 |
2011/03/16 | 139 | 150 | 135 | 149 | 208,000 |
2011/03/15 | 165 | 165 | 120 | 139 | 245,000 |
2011/03/14 | 172 | 179 | 168 | 170 | 149,000 |
2011/03/11 | 190 | 191 | 189 | 189 | 152,000 |
2011/03/10 | 191 | 194 | 190 | 192 | 91,000 |
2011/03/09 | 194 | 194 | 192 | 192 | 49,000 |
2011/03/08 | 193 | 194 | 193 | 193 | 60,000 |
2011/03/07 | 192 | 193 | 191 | 193 | 90,000 |
2011/03/04 | 194 | 194 | 190 | 191 | 205,000 |
2011/03/03 | 192 | 194 | 191 | 193 | 19,000 |
2011/03/02 | 191 | 192 | 191 | 191 | 50,000 |
2011/03/01 | 191 | 194 | 189 | 193 | 78,000 |
2011/02/28 | 192 | 192 | 190 | 190 | 111,000 |
2011/02/25 | 190 | 191 | 190 | 191 | 26,000 |
2011/02/24 | 192 | 192 | 190 | 190 | 43,000 |
2011/02/23 | 190 | 192 | 190 | 190 | 51,000 |
2011/02/22 | 193 | 193 | 191 | 191 | 76,000 |
2011/02/21 | 194 | 194 | 193 | 193 | 33,000 |
2011/02/18 | 193 | 194 | 192 | 194 | 28,000 |
2011/02/17 | 194 | 194 | 190 | 192 | 140,000 |
2011/02/16 | 195 | 195 | 193 | 193 | 88,000 |
2011/02/15 | 196 | 196 | 194 | 194 | 118,000 |
2011/02/14 | 196 | 197 | 193 | 195 | 60,000 |
2011/02/10 | 195 | 196 | 194 | 194 | 29,000 |
2011/02/09 | 197 | 197 | 194 | 195 | 77,000 |
2011/02/08 | 197 | 198 | 196 | 197 | 36,000 |
2011/02/07 | 197 | 197 | 195 | 195 | 86,000 |
2011/02/04 | 197 | 199 | 196 | 196 | 75,000 |
2011/02/03 | 198 | 198 | 195 | 197 | 38,000 |
2011/02/02 | 192 | 200 | 192 | 197 | 126,000 |
2011/02/01 | 190 | 191 | 190 | 190 | 37,000 |
2011/01/31 | 192 | 192 | 190 | 190 | 124,000 |
2011/01/28 | 198 | 198 | 196 | 196 | 48,000 |
2011/01/27 | 197 | 198 | 196 | 198 | 36,000 |
2011/01/26 | 195 | 197 | 195 | 196 | 42,000 |
2011/01/25 | 194 | 197 | 194 | 195 | 34,000 |
2011/01/24 | 193 | 195 | 192 | 195 | 41,000 |
2011/01/21 | 199 | 199 | 191 | 192 | 95,000 |
2011/01/20 | 200 | 200 | 197 | 197 | 101,000 |
2011/01/19 | 197 | 200 | 197 | 200 | 46,000 |
2011/01/18 | 198 | 198 | 197 | 197 | 32,000 |
2011/01/17 | 200 | 201 | 196 | 197 | 97,000 |
2011/01/14 | 196 | 199 | 196 | 199 | 74,000 |
2011/01/13 | 196 | 196 | 194 | 195 | 49,000 |
2011/01/12 | 197 | 197 | 195 | 195 | 76,000 |
2011/01/11 | 194 | 195 | 193 | 195 | 49,000 |
2011/01/07 | 195 | 195 | 193 | 194 | 55,000 |
2011/01/06 | 193 | 194 | 193 | 194 | 52,000 |
2011/01/05 | 195 | 195 | 190 | 192 | 76,000 |
2011/01/04 | 194 | 195 | 192 | 194 | 40,000 |