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 |
---|---|---|---|---|---|
2015/12/30 | 332 | 336 | 328 | 335 | 59,000 |
2015/12/29 | 320 | 327 | 320 | 326 | 52,000 |
2015/12/28 | 318 | 323 | 316 | 323 | 33,000 |
2015/12/25 | 321 | 323 | 313 | 313 | 83,000 |
2015/12/24 | 327 | 328 | 323 | 325 | 40,000 |
2015/12/22 | 333 | 333 | 325 | 327 | 54,000 |
2015/12/21 | 326 | 332 | 326 | 328 | 41,000 |
2015/12/18 | 334 | 338 | 327 | 327 | 103,000 |
2015/12/17 | 337 | 338 | 333 | 334 | 78,000 |
2015/12/16 | 329 | 330 | 325 | 330 | 75,000 |
2015/12/15 | 330 | 333 | 328 | 328 | 62,000 |
2015/12/14 | 330 | 332 | 325 | 329 | 39,000 |
2015/12/11 | 344 | 344 | 330 | 332 | 220,000 |
2015/12/10 | 334 | 335 | 329 | 329 | 161,000 |
2015/12/09 | 343 | 344 | 338 | 342 | 72,000 |
2015/12/08 | 345 | 345 | 338 | 343 | 60,000 |
2015/12/07 | 350 | 350 | 345 | 346 | 60,000 |
2015/12/04 | 344 | 346 | 342 | 345 | 94,000 |
2015/12/03 | 351 | 352 | 349 | 350 | 63,000 |
2015/12/02 | 357 | 358 | 349 | 354 | 88,000 |
2015/12/01 | 352 | 359 | 348 | 358 | 97,000 |
2015/11/30 | 350 | 359 | 349 | 350 | 84,000 |
2015/11/27 | 356 | 357 | 351 | 355 | 53,000 |
2015/11/26 | 358 | 360 | 355 | 355 | 82,000 |
2015/11/25 | 363 | 363 | 357 | 360 | 28,000 |
2015/11/24 | 356 | 363 | 353 | 363 | 72,000 |
2015/11/20 | 360 | 365 | 357 | 360 | 63,000 |
2015/11/19 | 361 | 366 | 361 | 364 | 50,000 |
2015/11/18 | 364 | 366 | 359 | 360 | 81,000 |
2015/11/17 | 359 | 364 | 355 | 364 | 121,000 |
2015/11/16 | 355 | 359 | 352 | 358 | 53,000 |
2015/11/13 | 346 | 357 | 345 | 356 | 106,000 |
2015/11/12 | 345 | 352 | 345 | 352 | 64,000 |
2015/11/11 | 344 | 351 | 342 | 350 | 44,000 |
2015/11/10 | 352 | 353 | 344 | 347 | 43,000 |
2015/11/09 | 342 | 353 | 342 | 350 | 101,000 |
2015/11/06 | 344 | 345 | 336 | 344 | 81,000 |
2015/11/05 | 335 | 342 | 329 | 342 | 60,000 |
2015/11/04 | 334 | 337 | 328 | 332 | 120,000 |
2015/11/02 | 337 | 339 | 335 | 338 | 48,000 |
2015/10/30 | 341 | 341 | 331 | 336 | 127,000 |
2015/10/29 | 342 | 349 | 334 | 337 | 299,000 |
2015/10/28 | 341 | 341 | 337 | 339 | 53,000 |
2015/10/27 | 345 | 348 | 343 | 344 | 32,000 |
2015/10/26 | 350 | 350 | 344 | 345 | 45,000 |
2015/10/23 | 343 | 345 | 341 | 345 | 72,000 |
2015/10/22 | 338 | 340 | 337 | 340 | 27,000 |
2015/10/21 | 333 | 339 | 332 | 339 | 61,000 |
2015/10/20 | 330 | 334 | 327 | 332 | 44,000 |
2015/10/19 | 332 | 334 | 329 | 330 | 27,000 |
2015/10/16 | 335 | 336 | 331 | 333 | 79,000 |
2015/10/15 | 325 | 335 | 325 | 334 | 58,000 |
2015/10/14 | 328 | 335 | 328 | 330 | 60,000 |
2015/10/13 | 334 | 334 | 329 | 334 | 49,000 |
2015/10/09 | 333 | 334 | 326 | 334 | 57,000 |
2015/10/08 | 338 | 339 | 327 | 328 | 165,000 |
2015/10/07 | 338 | 341 | 333 | 340 | 93,000 |
2015/10/06 | 337 | 339 | 336 | 338 | 59,000 |
2015/10/05 | 335 | 335 | 330 | 332 | 26,000 |
2015/10/02 | 336 | 336 | 329 | 335 | 56,000 |
2015/10/01 | 333 | 336 | 332 | 336 | 33,000 |
2015/09/30 | 335 | 335 | 326 | 330 | 69,000 |
2015/09/29 | 337 | 339 | 323 | 328 | 89,000 |
2015/09/28 | 340 | 342 | 337 | 340 | 56,000 |
2015/09/25 | 332 | 344 | 332 | 344 | 68,000 |
2015/09/24 | 326 | 333 | 324 | 332 | 70,000 |
2015/09/18 | 344 | 344 | 330 | 331 | 91,000 |
2015/09/17 | 343 | 345 | 338 | 345 | 49,000 |
2015/09/16 | 341 | 343 | 334 | 342 | 46,000 |
2015/09/15 | 341 | 344 | 340 | 341 | 24,000 |
2015/09/14 | 343 | 343 | 335 | 338 | 37,000 |
2015/09/11 | 341 | 345 | 339 | 344 | 138,000 |
2015/09/10 | 336 | 340 | 331 | 337 | 63,000 |
2015/09/09 | 322 | 339 | 322 | 339 | 104,000 |
2015/09/08 | 322 | 323 | 317 | 319 | 28,000 |
2015/09/07 | 325 | 329 | 319 | 326 | 30,000 |
2015/09/04 | 335 | 337 | 322 | 325 | 93,000 |
2015/09/03 | 324 | 338 | 324 | 331 | 81,000 |
2015/09/02 | 306 | 323 | 306 | 322 | 123,000 |
2015/09/01 | 328 | 330 | 316 | 316 | 58,000 |
2015/08/31 | 326 | 332 | 325 | 329 | 59,000 |
2015/08/28 | 327 | 331 | 322 | 326 | 86,000 |
2015/08/27 | 317 | 345 | 317 | 327 | 257,000 |
2015/08/26 | 302 | 320 | 302 | 313 | 138,000 |
2015/08/25 | 295 | 317 | 295 | 298 | 125,000 |
2015/08/24 | 318 | 326 | 304 | 305 | 134,000 |
2015/08/21 | 331 | 335 | 328 | 328 | 83,000 |
2015/08/20 | 332 | 338 | 332 | 335 | 64,000 |
2015/08/19 | 336 | 337 | 334 | 334 | 37,000 |
2015/08/18 | 336 | 338 | 335 | 337 | 41,000 |
2015/08/17 | 332 | 338 | 332 | 335 | 45,000 |
2015/08/14 | 336 | 338 | 331 | 332 | 127,000 |
2015/08/13 | 350 | 350 | 335 | 335 | 162,000 |
2015/08/12 | 354 | 354 | 350 | 351 | 30,000 |
2015/08/11 | 360 | 361 | 354 | 354 | 50,000 |
2015/08/10 | 358 | 360 | 349 | 360 | 72,000 |
2015/08/07 | 356 | 357 | 352 | 355 | 49,000 |
2015/08/06 | 347 | 367 | 347 | 362 | 81,000 |
2015/08/05 | 352 | 353 | 348 | 353 | 29,000 |
2015/08/04 | 353 | 353 | 346 | 351 | 21,000 |
2015/08/03 | 343 | 353 | 343 | 353 | 56,000 |
2015/07/31 | 342 | 345 | 342 | 345 | 57,000 |
2015/07/30 | 338 | 343 | 337 | 342 | 41,000 |
2015/07/29 | 339 | 339 | 335 | 337 | 33,000 |
2015/07/28 | 338 | 344 | 338 | 339 | 110,000 |
2015/07/27 | 344 | 344 | 338 | 338 | 72,000 |
2015/07/24 | 342 | 345 | 341 | 343 | 24,000 |
2015/07/23 | 343 | 347 | 342 | 344 | 45,000 |
2015/07/22 | 345 | 346 | 343 | 343 | 57,000 |
2015/07/21 | 346 | 349 | 345 | 345 | 41,000 |
2015/07/17 | 349 | 351 | 346 | 347 | 61,000 |
2015/07/16 | 351 | 351 | 347 | 347 | 98,000 |
2015/07/15 | 347 | 357 | 347 | 355 | 105,000 |
2015/07/14 | 348 | 350 | 346 | 347 | 49,000 |
2015/07/13 | 343 | 350 | 340 | 348 | 29,000 |
2015/07/10 | 347 | 347 | 336 | 343 | 130,000 |
2015/07/09 | 335 | 341 | 324 | 336 | 118,000 |
2015/07/08 | 345 | 348 | 339 | 339 | 97,000 |
2015/07/07 | 345 | 350 | 345 | 346 | 28,000 |
2015/07/06 | 350 | 351 | 345 | 345 | 84,000 |
2015/07/03 | 352 | 353 | 350 | 352 | 30,000 |
2015/07/02 | 356 | 356 | 351 | 352 | 26,000 |
2015/07/01 | 354 | 354 | 345 | 351 | 54,000 |
2015/06/30 | 353 | 355 | 345 | 347 | 98,000 |
2015/06/29 | 355 | 358 | 351 | 351 | 106,000 |
2015/06/26 | 366 | 366 | 359 | 363 | 91,000 |
2015/06/25 | 370 | 371 | 363 | 366 | 119,000 |
2015/06/24 | 364 | 369 | 364 | 369 | 67,000 |
2015/06/23 | 359 | 366 | 358 | 363 | 88,000 |
2015/06/22 | 359 | 361 | 357 | 360 | 54,000 |
2015/06/19 | 360 | 361 | 355 | 355 | 59,000 |
2015/06/18 | 357 | 359 | 356 | 357 | 59,000 |
2015/06/17 | 361 | 362 | 358 | 359 | 58,000 |
2015/06/16 | 365 | 365 | 361 | 361 | 52,000 |
2015/06/15 | 366 | 369 | 364 | 365 | 31,000 |
2015/06/12 | 369 | 369 | 365 | 368 | 119,000 |
2015/06/11 | 363 | 367 | 363 | 366 | 27,000 |
2015/06/10 | 365 | 367 | 363 | 363 | 38,000 |
2015/06/09 | 365 | 368 | 362 | 362 | 48,000 |
2015/06/08 | 367 | 370 | 366 | 366 | 38,000 |
2015/06/05 | 369 | 369 | 366 | 367 | 34,000 |
2015/06/04 | 369 | 371 | 369 | 370 | 47,000 |
2015/06/03 | 368 | 371 | 366 | 369 | 46,000 |
2015/06/02 | 368 | 370 | 367 | 369 | 34,000 |
2015/06/01 | 368 | 371 | 368 | 370 | 40,000 |
2015/05/29 | 369 | 374 | 369 | 374 | 55,000 |
2015/05/28 | 370 | 373 | 368 | 371 | 26,000 |
2015/05/27 | 372 | 372 | 369 | 371 | 25,000 |
2015/05/26 | 371 | 373 | 369 | 371 | 30,000 |
2015/05/25 | 369 | 371 | 368 | 370 | 58,000 |
2015/05/22 | 373 | 373 | 367 | 368 | 67,000 |
2015/05/21 | 376 | 376 | 371 | 371 | 86,000 |
2015/05/20 | 378 | 380 | 375 | 376 | 60,000 |
2015/05/19 | 380 | 381 | 376 | 377 | 114,000 |
2015/05/18 | 380 | 383 | 377 | 383 | 59,000 |
2015/05/15 | 375 | 380 | 375 | 380 | 53,000 |
2015/05/14 | 383 | 383 | 376 | 376 | 31,000 |
2015/05/13 | 381 | 384 | 381 | 384 | 33,000 |
2015/05/12 | 381 | 383 | 381 | 382 | 25,000 |
2015/05/11 | 382 | 383 | 379 | 381 | 87,000 |
2015/05/08 | 372 | 378 | 372 | 376 | 37,000 |
2015/05/07 | 372 | 376 | 371 | 372 | 58,000 |
2015/05/01 | 371 | 373 | 370 | 370 | 72,000 |
2015/04/30 | 380 | 380 | 371 | 372 | 108,000 |
2015/04/28 | 376 | 381 | 375 | 381 | 76,000 |
2015/04/27 | 379 | 379 | 375 | 376 | 34,000 |
2015/04/24 | 379 | 379 | 375 | 376 | 78,000 |
2015/04/23 | 373 | 378 | 372 | 376 | 80,000 |
2015/04/22 | 371 | 373 | 371 | 373 | 24,000 |
2015/04/21 | 370 | 372 | 370 | 371 | 44,000 |
2015/04/20 | 372 | 372 | 367 | 370 | 50,000 |
2015/04/17 | 372 | 372 | 370 | 370 | 34,000 |
2015/04/16 | 371 | 374 | 371 | 372 | 52,000 |
2015/04/15 | 370 | 373 | 370 | 372 | 31,000 |
2015/04/14 | 370 | 372 | 369 | 372 | 48,000 |
2015/04/13 | 376 | 376 | 370 | 370 | 19,000 |
2015/04/10 | 377 | 377 | 372 | 374 | 49,000 |
2015/04/09 | 371 | 375 | 371 | 375 | 44,000 |
2015/04/08 | 369 | 375 | 369 | 375 | 33,000 |
2015/04/07 | 375 | 375 | 366 | 369 | 70,000 |
2015/04/06 | 371 | 371 | 367 | 370 | 23,000 |
2015/04/03 | 372 | 373 | 369 | 373 | 48,000 |
2015/04/02 | 360 | 373 | 360 | 372 | 97,000 |
2015/04/01 | 365 | 365 | 360 | 361 | 60,000 |
2015/03/31 | 363 | 369 | 357 | 369 | 203,000 |
2015/03/30 | 366 | 369 | 354 | 356 | 151,000 |
2015/03/27 | 371 | 374 | 360 | 368 | 81,000 |
2015/03/26 | 371 | 374 | 367 | 374 | 141,000 |
2015/03/25 | 378 | 378 | 373 | 374 | 65,000 |
2015/03/24 | 377 | 378 | 375 | 377 | 69,000 |
2015/03/23 | 373 | 378 | 373 | 377 | 112,000 |
2015/03/20 | 372 | 375 | 371 | 375 | 62,000 |
2015/03/19 | 371 | 375 | 370 | 371 | 80,000 |
2015/03/18 | 370 | 374 | 370 | 373 | 86,000 |
2015/03/17 | 378 | 378 | 374 | 375 | 159,000 |
2015/03/16 | 374 | 378 | 374 | 375 | 54,000 |
2015/03/13 | 375 | 377 | 374 | 374 | 195,000 |
2015/03/12 | 381 | 381 | 375 | 377 | 100,000 |
2015/03/11 | 376 | 380 | 375 | 375 | 61,000 |
2015/03/10 | 380 | 381 | 376 | 378 | 28,000 |
2015/03/09 | 380 | 380 | 376 | 379 | 45,000 |
2015/03/06 | 380 | 382 | 379 | 381 | 51,000 |
2015/03/05 | 382 | 383 | 380 | 380 | 26,000 |
2015/03/04 | 390 | 390 | 382 | 382 | 61,000 |
2015/03/03 | 389 | 391 | 385 | 388 | 55,000 |
2015/03/02 | 385 | 390 | 385 | 389 | 19,000 |
2015/02/27 | 391 | 392 | 382 | 385 | 149,000 |
2015/02/26 | 390 | 394 | 387 | 394 | 100,000 |
2015/02/25 | 390 | 393 | 390 | 393 | 33,000 |
2015/02/24 | 393 | 394 | 389 | 390 | 73,000 |
2015/02/23 | 393 | 394 | 389 | 389 | 66,000 |
2015/02/20 | 393 | 395 | 393 | 393 | 47,000 |
2015/02/19 | 390 | 395 | 387 | 395 | 72,000 |
2015/02/18 | 394 | 394 | 391 | 394 | 66,000 |
2015/02/17 | 397 | 397 | 392 | 394 | 40,000 |
2015/02/16 | 390 | 399 | 390 | 398 | 133,000 |
2015/02/13 | 394 | 395 | 391 | 393 | 102,000 |
2015/02/12 | 398 | 400 | 395 | 395 | 124,000 |
2015/02/10 | 399 | 399 | 394 | 395 | 56,000 |
2015/02/09 | 397 | 398 | 394 | 395 | 62,000 |
2015/02/06 | 399 | 400 | 393 | 397 | 63,000 |
2015/02/05 | 395 | 399 | 392 | 399 | 47,000 |
2015/02/04 | 394 | 398 | 390 | 394 | 88,000 |
2015/02/03 | 390 | 394 | 384 | 387 | 97,000 |
2015/02/02 | 396 | 396 | 388 | 393 | 64,000 |
2015/01/30 | 398 | 399 | 394 | 396 | 126,000 |
2015/01/29 | 402 | 402 | 395 | 398 | 135,000 |
2015/01/28 | 402 | 406 | 399 | 402 | 211,000 |
2015/01/27 | 400 | 409 | 397 | 409 | 433,000 |
2015/01/26 | 388 | 399 | 382 | 399 | 267,000 |
2015/01/23 | 389 | 393 | 387 | 393 | 131,000 |
2015/01/22 | 389 | 389 | 381 | 387 | 91,000 |
2015/01/21 | 384 | 391 | 377 | 388 | 167,000 |
2015/01/20 | 378 | 383 | 378 | 383 | 50,000 |
2015/01/19 | 377 | 381 | 375 | 381 | 41,000 |
2015/01/16 | 377 | 377 | 368 | 377 | 106,000 |
2015/01/15 | 373 | 378 | 373 | 377 | 65,000 |
2015/01/14 | 377 | 377 | 373 | 374 | 33,000 |
2015/01/13 | 377 | 379 | 373 | 377 | 79,000 |
2015/01/09 | 378 | 380 | 375 | 377 | 50,000 |
2015/01/08 | 376 | 378 | 375 | 376 | 78,000 |
2015/01/07 | 373 | 376 | 372 | 376 | 57,000 |
2015/01/06 | 380 | 380 | 372 | 372 | 111,000 |
2015/01/05 | 385 | 385 | 378 | 380 | 93,000 |