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 |
---|---|---|---|---|---|
2016/12/30 | 403 | 404 | 398 | 400 | 81,000 |
2016/12/29 | 398 | 402 | 395 | 402 | 132,000 |
2016/12/28 | 398 | 402 | 391 | 400 | 104,000 |
2016/12/27 | 399 | 403 | 397 | 398 | 95,000 |
2016/12/26 | 401 | 403 | 399 | 400 | 70,000 |
2016/12/22 | 398 | 401 | 397 | 399 | 84,000 |
2016/12/21 | 403 | 405 | 396 | 402 | 108,000 |
2016/12/20 | 400 | 402 | 395 | 402 | 80,000 |
2016/12/19 | 396 | 400 | 393 | 400 | 115,000 |
2016/12/16 | 399 | 403 | 396 | 399 | 183,000 |
2016/12/15 | 402 | 402 | 396 | 396 | 52,000 |
2016/12/14 | 405 | 406 | 393 | 401 | 191,000 |
2016/12/13 | 385 | 405 | 385 | 405 | 123,000 |
2016/12/12 | 395 | 395 | 384 | 393 | 181,000 |
2016/12/09 | 395 | 395 | 391 | 395 | 163,000 |
2016/12/08 | 393 | 394 | 388 | 394 | 88,000 |
2016/12/07 | 390 | 392 | 387 | 391 | 84,000 |
2016/12/06 | 390 | 394 | 387 | 387 | 152,000 |
2016/12/05 | 385 | 389 | 379 | 386 | 91,000 |
2016/12/02 | 389 | 390 | 380 | 388 | 111,000 |
2016/12/01 | 383 | 392 | 383 | 390 | 121,000 |
2016/11/30 | 384 | 384 | 380 | 382 | 42,000 |
2016/11/29 | 386 | 386 | 383 | 384 | 76,000 |
2016/11/28 | 383 | 386 | 378 | 386 | 66,000 |
2016/11/25 | 384 | 385 | 380 | 382 | 79,000 |
2016/11/24 | 386 | 386 | 381 | 384 | 35,000 |
2016/11/22 | 389 | 392 | 383 | 384 | 116,000 |
2016/11/21 | 374 | 389 | 372 | 389 | 167,000 |
2016/11/18 | 370 | 372 | 366 | 371 | 87,000 |
2016/11/17 | 366 | 369 | 365 | 369 | 101,000 |
2016/11/16 | 358 | 368 | 358 | 366 | 140,000 |
2016/11/15 | 360 | 362 | 358 | 359 | 98,000 |
2016/11/14 | 354 | 363 | 353 | 360 | 125,000 |
2016/11/11 | 354 | 356 | 347 | 354 | 94,000 |
2016/11/10 | 360 | 361 | 354 | 354 | 162,000 |
2016/11/09 | 354 | 356 | 333 | 350 | 149,000 |
2016/11/08 | 350 | 351 | 346 | 350 | 40,000 |
2016/11/07 | 342 | 351 | 342 | 350 | 104,000 |
2016/11/04 | 345 | 349 | 337 | 340 | 110,000 |
2016/11/02 | 350 | 351 | 345 | 349 | 115,000 |
2016/11/01 | 356 | 358 | 353 | 355 | 94,000 |
2016/10/31 | 352 | 358 | 348 | 356 | 129,000 |
2016/10/28 | 349 | 352 | 346 | 352 | 298,000 |
2016/10/27 | 347 | 350 | 346 | 349 | 101,000 |
2016/10/26 | 344 | 348 | 344 | 346 | 98,000 |
2016/10/25 | 346 | 348 | 341 | 344 | 106,000 |
2016/10/24 | 349 | 351 | 347 | 347 | 45,000 |
2016/10/21 | 352 | 352 | 349 | 350 | 34,000 |
2016/10/20 | 350 | 352 | 347 | 352 | 70,000 |
2016/10/19 | 347 | 351 | 347 | 349 | 72,000 |
2016/10/18 | 343 | 346 | 341 | 345 | 55,000 |
2016/10/17 | 348 | 348 | 342 | 342 | 38,000 |
2016/10/14 | 343 | 349 | 343 | 346 | 50,000 |
2016/10/13 | 346 | 349 | 345 | 346 | 89,000 |
2016/10/12 | 342 | 351 | 339 | 341 | 317,000 |
2016/10/11 | 339 | 341 | 333 | 334 | 66,000 |
2016/10/07 | 335 | 339 | 335 | 339 | 45,000 |
2016/10/06 | 336 | 339 | 336 | 337 | 52,000 |
2016/10/05 | 334 | 336 | 331 | 334 | 53,000 |
2016/10/04 | 332 | 335 | 331 | 334 | 71,000 |
2016/10/03 | 331 | 334 | 331 | 332 | 24,000 |
2016/09/30 | 330 | 335 | 327 | 331 | 82,000 |
2016/09/29 | 322 | 332 | 322 | 331 | 87,000 |
2016/09/28 | 321 | 323 | 321 | 322 | 27,000 |
2016/09/27 | 320 | 325 | 316 | 325 | 102,000 |
2016/09/26 | 324 | 324 | 321 | 321 | 30,000 |
2016/09/23 | 326 | 327 | 323 | 324 | 74,000 |
2016/09/21 | 320 | 326 | 320 | 325 | 68,000 |
2016/09/20 | 326 | 328 | 319 | 320 | 76,000 |
2016/09/16 | 323 | 326 | 322 | 326 | 30,000 |
2016/09/15 | 329 | 329 | 322 | 323 | 27,000 |
2016/09/14 | 329 | 329 | 325 | 329 | 30,000 |
2016/09/13 | 327 | 329 | 327 | 328 | 39,000 |
2016/09/12 | 323 | 326 | 323 | 326 | 27,000 |
2016/09/09 | 333 | 333 | 322 | 323 | 121,000 |
2016/09/08 | 336 | 336 | 333 | 335 | 21,000 |
2016/09/07 | 329 | 336 | 329 | 335 | 58,000 |
2016/09/06 | 332 | 332 | 329 | 332 | 20,000 |
2016/09/05 | 332 | 333 | 330 | 332 | 37,000 |
2016/09/02 | 329 | 331 | 326 | 330 | 51,000 |
2016/09/01 | 324 | 328 | 324 | 327 | 57,000 |
2016/08/31 | 320 | 324 | 317 | 321 | 76,000 |
2016/08/30 | 321 | 321 | 318 | 320 | 16,000 |
2016/08/29 | 321 | 322 | 317 | 321 | 31,000 |
2016/08/26 | 318 | 319 | 311 | 319 | 32,000 |
2016/08/25 | 316 | 319 | 313 | 317 | 37,000 |
2016/08/24 | 321 | 321 | 317 | 317 | 11,000 |
2016/08/23 | 317 | 323 | 316 | 316 | 54,000 |
2016/08/22 | 319 | 323 | 317 | 320 | 32,000 |
2016/08/19 | 317 | 317 | 314 | 314 | 21,000 |
2016/08/18 | 314 | 316 | 312 | 312 | 32,000 |
2016/08/17 | 316 | 323 | 316 | 320 | 33,000 |
2016/08/16 | 332 | 332 | 320 | 320 | 54,000 |
2016/08/15 | 329 | 332 | 329 | 332 | 20,000 |
2016/08/12 | 329 | 331 | 327 | 330 | 54,000 |
2016/08/10 | 329 | 329 | 325 | 326 | 39,000 |
2016/08/09 | 328 | 328 | 323 | 326 | 39,000 |
2016/08/08 | 320 | 329 | 319 | 329 | 54,000 |
2016/08/05 | 311 | 315 | 310 | 313 | 48,000 |
2016/08/04 | 313 | 319 | 305 | 310 | 80,000 |
2016/08/03 | 317 | 322 | 314 | 315 | 30,000 |
2016/08/02 | 327 | 327 | 323 | 324 | 17,000 |
2016/08/01 | 328 | 330 | 321 | 327 | 31,000 |
2016/07/29 | 331 | 333 | 327 | 330 | 57,000 |
2016/07/28 | 328 | 332 | 328 | 330 | 37,000 |
2016/07/27 | 332 | 332 | 329 | 330 | 35,000 |
2016/07/26 | 328 | 330 | 327 | 330 | 37,000 |
2016/07/25 | 322 | 329 | 322 | 328 | 38,000 |
2016/07/22 | 320 | 325 | 320 | 322 | 20,000 |
2016/07/21 | 324 | 326 | 324 | 325 | 30,000 |
2016/07/20 | 326 | 326 | 320 | 325 | 44,000 |
2016/07/19 | 325 | 327 | 324 | 327 | 30,000 |
2016/07/15 | 326 | 327 | 323 | 325 | 54,000 |
2016/07/14 | 327 | 335 | 325 | 326 | 138,000 |
2016/07/13 | 326 | 329 | 319 | 320 | 61,000 |
2016/07/12 | 324 | 328 | 320 | 323 | 74,000 |
2016/07/11 | 330 | 330 | 324 | 324 | 86,000 |
2016/07/08 | 319 | 319 | 311 | 315 | 42,000 |
2016/07/07 | 319 | 321 | 316 | 317 | 33,000 |
2016/07/06 | 316 | 322 | 316 | 319 | 63,000 |
2016/07/05 | 319 | 321 | 317 | 317 | 14,000 |
2016/07/04 | 316 | 323 | 314 | 319 | 34,000 |
2016/07/01 | 319 | 319 | 312 | 316 | 33,000 |
2016/06/30 | 321 | 321 | 312 | 314 | 33,000 |
2016/06/29 | 310 | 316 | 310 | 315 | 23,000 |
2016/06/28 | 306 | 312 | 302 | 306 | 47,000 |
2016/06/27 | 310 | 318 | 303 | 308 | 57,000 |
2016/06/24 | 315 | 315 | 299 | 301 | 52,000 |
2016/06/23 | 316 | 319 | 315 | 317 | 21,000 |
2016/06/22 | 322 | 322 | 314 | 316 | 24,000 |
2016/06/21 | 313 | 325 | 313 | 322 | 25,000 |
2016/06/20 | 319 | 320 | 310 | 313 | 41,000 |
2016/06/17 | 305 | 314 | 305 | 314 | 71,000 |
2016/06/16 | 317 | 317 | 303 | 304 | 67,000 |
2016/06/15 | 312 | 322 | 312 | 320 | 34,000 |
2016/06/14 | 323 | 324 | 316 | 317 | 20,000 |
2016/06/13 | 329 | 329 | 323 | 323 | 58,000 |
2016/06/10 | 335 | 335 | 328 | 331 | 105,000 |
2016/06/09 | 334 | 334 | 332 | 333 | 17,000 |
2016/06/08 | 327 | 334 | 327 | 334 | 36,000 |
2016/06/07 | 328 | 330 | 326 | 327 | 27,000 |
2016/06/06 | 325 | 330 | 325 | 330 | 32,000 |
2016/06/03 | 325 | 328 | 322 | 326 | 16,000 |
2016/06/02 | 332 | 332 | 326 | 327 | 47,000 |
2016/06/01 | 333 | 334 | 326 | 331 | 19,000 |
2016/05/31 | 331 | 334 | 325 | 334 | 93,000 |
2016/05/30 | 329 | 333 | 329 | 331 | 12,000 |
2016/05/27 | 332 | 332 | 327 | 329 | 31,000 |
2016/05/26 | 330 | 333 | 329 | 333 | 15,000 |
2016/05/25 | 332 | 334 | 320 | 330 | 34,000 |
2016/05/24 | 331 | 331 | 327 | 329 | 18,000 |
2016/05/23 | 335 | 335 | 331 | 332 | 18,000 |
2016/05/20 | 332 | 335 | 332 | 335 | 25,000 |
2016/05/19 | 336 | 336 | 330 | 334 | 33,000 |
2016/05/18 | 333 | 334 | 327 | 334 | 25,000 |
2016/05/17 | 332 | 332 | 331 | 332 | 22,000 |
2016/05/16 | 329 | 333 | 322 | 329 | 29,000 |
2016/05/13 | 337 | 337 | 330 | 330 | 132,000 |
2016/05/12 | 316 | 323 | 316 | 321 | 46,000 |
2016/05/11 | 320 | 321 | 316 | 317 | 26,000 |
2016/05/10 | 316 | 320 | 315 | 318 | 74,000 |
2016/05/09 | 317 | 317 | 313 | 313 | 13,000 |
2016/05/06 | 320 | 320 | 305 | 313 | 51,000 |
2016/05/02 | 316 | 319 | 314 | 314 | 75,000 |
2016/04/28 | 332 | 333 | 323 | 323 | 50,000 |
2016/04/27 | 322 | 329 | 322 | 329 | 57,000 |
2016/04/26 | 330 | 333 | 325 | 330 | 24,000 |
2016/04/25 | 333 | 334 | 330 | 333 | 25,000 |
2016/04/22 | 332 | 334 | 329 | 333 | 38,000 |
2016/04/21 | 330 | 336 | 328 | 332 | 58,000 |
2016/04/20 | 329 | 330 | 325 | 326 | 39,000 |
2016/04/19 | 334 | 335 | 321 | 326 | 67,000 |
2016/04/18 | 324 | 326 | 321 | 324 | 32,000 |
2016/04/15 | 338 | 338 | 331 | 331 | 29,000 |
2016/04/14 | 331 | 332 | 327 | 331 | 42,000 |
2016/04/13 | 322 | 327 | 322 | 326 | 26,000 |
2016/04/12 | 324 | 328 | 322 | 322 | 28,000 |
2016/04/11 | 328 | 328 | 324 | 324 | 53,000 |
2016/04/08 | 314 | 331 | 314 | 324 | 54,000 |
2016/04/07 | 316 | 324 | 316 | 319 | 30,000 |
2016/04/06 | 320 | 320 | 316 | 316 | 30,000 |
2016/04/05 | 327 | 327 | 316 | 316 | 34,000 |
2016/04/04 | 322 | 328 | 319 | 327 | 65,000 |
2016/04/01 | 343 | 343 | 316 | 319 | 131,000 |
2016/03/31 | 342 | 344 | 338 | 338 | 50,000 |
2016/03/30 | 341 | 342 | 339 | 340 | 56,000 |
2016/03/29 | 336 | 341 | 334 | 341 | 48,000 |
2016/03/28 | 342 | 342 | 338 | 342 | 58,000 |
2016/03/25 | 341 | 341 | 334 | 337 | 23,000 |
2016/03/24 | 342 | 342 | 337 | 338 | 37,000 |
2016/03/23 | 344 | 344 | 340 | 340 | 28,000 |
2016/03/22 | 342 | 344 | 340 | 342 | 75,000 |
2016/03/18 | 338 | 342 | 333 | 335 | 62,000 |
2016/03/17 | 344 | 344 | 339 | 342 | 27,000 |
2016/03/16 | 336 | 342 | 336 | 339 | 33,000 |
2016/03/15 | 340 | 343 | 335 | 336 | 58,000 |
2016/03/14 | 341 | 343 | 337 | 340 | 98,000 |
2016/03/11 | 332 | 340 | 329 | 340 | 224,000 |
2016/03/10 | 330 | 333 | 328 | 332 | 65,000 |
2016/03/09 | 324 | 331 | 324 | 327 | 36,000 |
2016/03/08 | 324 | 331 | 322 | 329 | 62,000 |
2016/03/07 | 326 | 330 | 321 | 327 | 37,000 |
2016/03/04 | 327 | 327 | 321 | 326 | 59,000 |
2016/03/03 | 326 | 326 | 323 | 326 | 33,000 |
2016/03/02 | 322 | 325 | 321 | 324 | 53,000 |
2016/03/01 | 321 | 327 | 320 | 321 | 29,000 |
2016/02/29 | 334 | 334 | 321 | 323 | 60,000 |
2016/02/26 | 324 | 334 | 324 | 328 | 60,000 |
2016/02/25 | 327 | 334 | 323 | 324 | 55,000 |
2016/02/24 | 330 | 331 | 318 | 319 | 80,000 |
2016/02/23 | 333 | 334 | 325 | 327 | 37,000 |
2016/02/22 | 334 | 338 | 331 | 338 | 39,000 |
2016/02/19 | 331 | 335 | 324 | 334 | 52,000 |
2016/02/18 | 332 | 337 | 331 | 336 | 46,000 |
2016/02/17 | 325 | 332 | 321 | 332 | 41,000 |
2016/02/16 | 322 | 327 | 314 | 321 | 58,000 |
2016/02/15 | 320 | 331 | 311 | 330 | 35,000 |
2016/02/12 | 311 | 326 | 308 | 312 | 117,000 |
2016/02/10 | 345 | 345 | 320 | 326 | 100,000 |
2016/02/09 | 332 | 345 | 332 | 338 | 91,000 |
2016/02/08 | 323 | 345 | 323 | 344 | 174,000 |
2016/02/05 | 308 | 331 | 308 | 318 | 78,000 |
2016/02/04 | 313 | 315 | 311 | 315 | 60,000 |
2016/02/03 | 316 | 316 | 307 | 313 | 42,000 |
2016/02/02 | 313 | 320 | 313 | 317 | 24,000 |
2016/02/01 | 317 | 322 | 310 | 318 | 89,000 |
2016/01/29 | 313 | 320 | 312 | 316 | 69,000 |
2016/01/28 | 314 | 318 | 311 | 314 | 44,000 |
2016/01/27 | 318 | 319 | 314 | 315 | 46,000 |
2016/01/26 | 307 | 311 | 305 | 310 | 35,000 |
2016/01/25 | 317 | 317 | 310 | 315 | 33,000 |
2016/01/22 | 298 | 310 | 297 | 310 | 48,000 |
2016/01/21 | 300 | 304 | 290 | 290 | 80,000 |
2016/01/20 | 307 | 311 | 301 | 303 | 67,000 |
2016/01/19 | 318 | 318 | 307 | 307 | 27,000 |
2016/01/18 | 299 | 320 | 299 | 312 | 59,000 |
2016/01/15 | 315 | 322 | 315 | 318 | 44,000 |
2016/01/14 | 311 | 321 | 309 | 315 | 95,000 |
2016/01/13 | 315 | 321 | 313 | 319 | 69,000 |
2016/01/12 | 324 | 325 | 315 | 315 | 56,000 |
2016/01/08 | 315 | 324 | 315 | 323 | 87,000 |
2016/01/07 | 325 | 325 | 316 | 316 | 59,000 |
2016/01/06 | 330 | 330 | 322 | 325 | 47,000 |
2016/01/05 | 325 | 330 | 325 | 326 | 30,000 |
2016/01/04 | 331 | 334 | 327 | 328 | 29,000 |