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 |
---|---|---|---|---|---|
2018/12/28 | 2,473 | 2,473 | 2,411 | 2,451 | 7,400 |
2018/12/27 | 2,321 | 2,495 | 2,313 | 2,473 | 14,600 |
2018/12/26 | 2,135 | 2,230 | 2,135 | 2,221 | 12,700 |
2018/12/25 | 2,188 | 2,249 | 2,150 | 2,151 | 31,800 |
2018/12/21 | 2,400 | 2,403 | 2,292 | 2,338 | 24,900 |
2018/12/20 | 2,422 | 2,461 | 2,403 | 2,403 | 11,000 |
2018/12/19 | 2,408 | 2,456 | 2,402 | 2,454 | 10,800 |
2018/12/18 | 2,480 | 2,480 | 2,408 | 2,417 | 15,400 |
2018/12/17 | 2,510 | 2,525 | 2,486 | 2,492 | 17,100 |
2018/12/14 | 2,510 | 2,530 | 2,510 | 2,516 | 11,400 |
2018/12/13 | 2,532 | 2,546 | 2,520 | 2,536 | 13,300 |
2018/12/12 | 2,536 | 2,558 | 2,530 | 2,537 | 8,800 |
2018/12/11 | 2,559 | 2,568 | 2,530 | 2,532 | 16,400 |
2018/12/10 | 2,635 | 2,644 | 2,550 | 2,627 | 18,000 |
2018/12/07 | 2,568 | 2,595 | 2,561 | 2,585 | 12,100 |
2018/12/06 | 2,583 | 2,617 | 2,561 | 2,567 | 11,100 |
2018/12/05 | 2,632 | 2,632 | 2,584 | 2,594 | 9,400 |
2018/12/04 | 2,719 | 2,720 | 2,623 | 2,633 | 7,200 |
2018/12/03 | 2,651 | 2,721 | 2,637 | 2,720 | 9,600 |
2018/11/30 | 2,668 | 2,668 | 2,634 | 2,651 | 4,300 |
2018/11/29 | 2,623 | 2,657 | 2,620 | 2,647 | 27,300 |
2018/11/28 | 2,644 | 2,646 | 2,603 | 2,621 | 14,800 |
2018/11/27 | 2,649 | 2,649 | 2,595 | 2,641 | 5,600 |
2018/11/26 | 2,599 | 2,620 | 2,584 | 2,605 | 7,300 |
2018/11/22 | 2,574 | 2,608 | 2,565 | 2,592 | 7,300 |
2018/11/21 | 2,576 | 2,587 | 2,572 | 2,573 | 9,000 |
2018/11/20 | 2,591 | 2,604 | 2,574 | 2,591 | 8,400 |
2018/11/19 | 2,637 | 2,637 | 2,580 | 2,590 | 9,300 |
2018/11/16 | 2,653 | 2,654 | 2,620 | 2,638 | 7,100 |
2018/11/15 | 2,608 | 2,675 | 2,608 | 2,653 | 8,400 |
2018/11/14 | 2,622 | 2,632 | 2,608 | 2,626 | 6,900 |
2018/11/13 | 2,580 | 2,615 | 2,575 | 2,606 | 6,100 |
2018/11/12 | 2,646 | 2,648 | 2,607 | 2,620 | 6,700 |
2018/11/09 | 2,601 | 2,630 | 2,601 | 2,619 | 8,200 |
2018/11/08 | 2,602 | 2,642 | 2,582 | 2,583 | 14,000 |
2018/11/07 | 2,652 | 2,652 | 2,593 | 2,603 | 15,000 |
2018/11/06 | 2,732 | 2,732 | 2,602 | 2,602 | 24,000 |
2018/11/05 | 2,751 | 2,758 | 2,732 | 2,732 | 5,400 |
2018/11/02 | 2,806 | 2,807 | 2,739 | 2,751 | 8,200 |
2018/11/01 | 2,827 | 2,827 | 2,748 | 2,756 | 8,600 |
2018/10/31 | 2,771 | 2,840 | 2,739 | 2,832 | 11,800 |
2018/10/30 | 2,636 | 2,769 | 2,636 | 2,735 | 14,100 |
2018/10/29 | 2,668 | 2,700 | 2,636 | 2,636 | 9,500 |
2018/10/26 | 2,691 | 2,721 | 2,644 | 2,653 | 9,900 |
2018/10/25 | 2,735 | 2,775 | 2,680 | 2,683 | 16,900 |
2018/10/24 | 2,752 | 2,793 | 2,727 | 2,781 | 9,700 |
2018/10/23 | 2,757 | 2,768 | 2,724 | 2,729 | 9,500 |
2018/10/22 | 2,761 | 2,791 | 2,756 | 2,764 | 4,600 |
2018/10/19 | 2,772 | 2,800 | 2,760 | 2,778 | 3,700 |
2018/10/18 | 2,791 | 2,810 | 2,766 | 2,777 | 7,200 |
2018/10/17 | 2,744 | 2,810 | 2,744 | 2,791 | 9,200 |
2018/10/16 | 2,730 | 2,757 | 2,730 | 2,741 | 3,900 |
2018/10/15 | 2,780 | 2,781 | 2,728 | 2,736 | 14,800 |
2018/10/12 | 2,794 | 2,806 | 2,773 | 2,773 | 6,800 |
2018/10/11 | 2,830 | 2,842 | 2,786 | 2,794 | 13,500 |
2018/10/10 | 2,885 | 2,899 | 2,854 | 2,863 | 9,100 |
2018/10/09 | 2,860 | 2,914 | 2,849 | 2,861 | 7,400 |
2018/10/05 | 2,912 | 2,928 | 2,889 | 2,910 | 6,000 |
2018/10/04 | 2,930 | 2,937 | 2,905 | 2,919 | 5,600 |
2018/10/03 | 2,903 | 2,948 | 2,903 | 2,934 | 6,700 |
2018/10/02 | 2,942 | 2,969 | 2,937 | 2,946 | 4,600 |
2018/10/01 | 2,963 | 2,963 | 2,942 | 2,950 | 2,800 |
2018/09/28 | 2,973 | 2,973 | 2,922 | 2,963 | 5,700 |
2018/09/27 | 2,972 | 2,972 | 2,920 | 2,942 | 7,800 |
2018/09/26 | 2,975 | 2,976 | 2,877 | 2,974 | 9,200 |
2018/09/25 | 2,945 | 3,005 | 2,927 | 3,005 | 15,200 |
2018/09/21 | 2,880 | 2,966 | 2,880 | 2,966 | 12,200 |
2018/09/20 | 2,870 | 2,893 | 2,870 | 2,889 | 12,600 |
2018/09/19 | 2,840 | 2,866 | 2,833 | 2,860 | 12,400 |
2018/09/18 | 2,808 | 2,852 | 2,802 | 2,838 | 7,500 |
2018/09/14 | 2,810 | 2,841 | 2,802 | 2,808 | 17,500 |
2018/09/13 | 2,777 | 2,811 | 2,777 | 2,811 | 3,300 |
2018/09/12 | 2,796 | 2,798 | 2,770 | 2,787 | 7,500 |
2018/09/11 | 2,801 | 2,802 | 2,790 | 2,796 | 5,000 |
2018/09/10 | 2,804 | 2,805 | 2,787 | 2,801 | 6,600 |
2018/09/07 | 2,784 | 2,802 | 2,783 | 2,796 | 5,700 |
2018/09/06 | 2,804 | 2,805 | 2,783 | 2,791 | 9,500 |
2018/09/05 | 2,801 | 2,821 | 2,800 | 2,804 | 5,200 |
2018/09/04 | 2,816 | 2,816 | 2,791 | 2,800 | 4,700 |
2018/09/03 | 2,826 | 2,826 | 2,794 | 2,817 | 7,800 |
2018/08/31 | 2,823 | 2,841 | 2,807 | 2,813 | 8,500 |
2018/08/30 | 2,847 | 2,847 | 2,820 | 2,826 | 4,100 |
2018/08/29 | 2,845 | 2,847 | 2,833 | 2,833 | 3,500 |
2018/08/28 | 2,848 | 2,854 | 2,830 | 2,838 | 4,400 |
2018/08/27 | 2,840 | 2,845 | 2,820 | 2,827 | 5,900 |
2018/08/24 | 2,825 | 2,830 | 2,819 | 2,826 | 2,900 |
2018/08/23 | 2,812 | 2,827 | 2,812 | 2,819 | 3,900 |
2018/08/22 | 2,810 | 2,832 | 2,810 | 2,827 | 5,100 |
2018/08/21 | 2,807 | 2,827 | 2,807 | 2,821 | 4,800 |
2018/08/20 | 2,812 | 2,820 | 2,809 | 2,817 | 5,000 |
2018/08/17 | 2,803 | 2,829 | 2,803 | 2,826 | 5,600 |
2018/08/16 | 2,800 | 2,820 | 2,783 | 2,811 | 8,500 |
2018/08/15 | 2,834 | 2,858 | 2,802 | 2,820 | 4,800 |
2018/08/14 | 2,826 | 2,849 | 2,826 | 2,844 | 1,700 |
2018/08/13 | 2,857 | 2,857 | 2,817 | 2,826 | 8,700 |
2018/08/10 | 2,900 | 2,916 | 2,856 | 2,856 | 6,700 |
2018/08/09 | 2,907 | 2,935 | 2,902 | 2,905 | 5,000 |
2018/08/08 | 2,901 | 2,947 | 2,901 | 2,907 | 7,100 |
2018/08/07 | 2,884 | 2,933 | 2,884 | 2,922 | 5,200 |
2018/08/06 | 2,908 | 2,936 | 2,884 | 2,887 | 5,000 |
2018/08/03 | 2,985 | 2,985 | 2,906 | 2,911 | 6,400 |
2018/08/02 | 3,030 | 3,030 | 2,969 | 2,986 | 12,900 |
2018/08/01 | 3,015 | 3,030 | 2,993 | 3,020 | 13,500 |
2018/07/31 | 3,025 | 3,035 | 2,968 | 3,035 | 19,400 |
2018/07/30 | 2,905 | 3,000 | 2,899 | 2,986 | 32,200 |
2018/07/27 | 2,880 | 2,887 | 2,866 | 2,886 | 4,700 |
2018/07/26 | 2,835 | 2,863 | 2,821 | 2,854 | 5,900 |
2018/07/25 | 2,825 | 2,830 | 2,785 | 2,808 | 13,000 |
2018/07/24 | 2,814 | 2,814 | 2,774 | 2,793 | 11,500 |
2018/07/23 | 2,785 | 2,825 | 2,785 | 2,807 | 15,300 |
2018/07/20 | 2,788 | 2,805 | 2,785 | 2,792 | 6,500 |
2018/07/19 | 2,792 | 2,809 | 2,790 | 2,802 | 3,600 |
2018/07/18 | 2,780 | 2,814 | 2,780 | 2,808 | 6,300 |
2018/07/17 | 2,800 | 2,809 | 2,786 | 2,791 | 7,600 |
2018/07/13 | 2,773 | 2,791 | 2,773 | 2,786 | 4,000 |
2018/07/12 | 2,809 | 2,809 | 2,772 | 2,773 | 5,700 |
2018/07/11 | 2,803 | 2,803 | 2,778 | 2,783 | 6,800 |
2018/07/10 | 2,820 | 2,822 | 2,804 | 2,804 | 13,700 |
2018/07/09 | 2,801 | 2,820 | 2,797 | 2,818 | 8,500 |
2018/07/06 | 2,796 | 2,832 | 2,795 | 2,811 | 16,000 |
2018/07/05 | 2,845 | 2,845 | 2,799 | 2,808 | 7,600 |
2018/07/04 | 2,789 | 2,849 | 2,789 | 2,843 | 16,000 |
2018/07/03 | 2,840 | 2,840 | 2,778 | 2,789 | 12,700 |
2018/07/02 | 2,893 | 2,893 | 2,800 | 2,839 | 23,200 |
2018/06/29 | 2,810 | 2,875 | 2,771 | 2,868 | 18,100 |
2018/06/28 | 2,835 | 2,849 | 2,778 | 2,787 | 15,100 |
2018/06/27 | 2,790 | 2,845 | 2,773 | 2,845 | 18,700 |
2018/06/26 | 2,800 | 2,821 | 2,780 | 2,820 | 17,000 |
2018/06/25 | 2,850 | 2,850 | 2,809 | 2,818 | 30,400 |
2018/06/22 | 2,900 | 2,903 | 2,839 | 2,839 | 50,900 |
2018/06/21 | 2,925 | 2,936 | 2,870 | 2,872 | 18,300 |
2018/06/20 | 2,932 | 2,940 | 2,903 | 2,933 | 9,400 |
2018/06/19 | 2,968 | 2,990 | 2,927 | 2,927 | 8,600 |
2018/06/18 | 2,976 | 2,992 | 2,952 | 2,984 | 7,700 |
2018/06/15 | 3,035 | 3,035 | 2,968 | 2,968 | 12,600 |
2018/06/14 | 3,050 | 3,070 | 3,025 | 3,040 | 6,600 |
2018/06/13 | 3,050 | 3,090 | 3,050 | 3,075 | 6,500 |
2018/06/12 | 3,070 | 3,080 | 3,040 | 3,045 | 7,100 |
2018/06/11 | 3,105 | 3,105 | 3,060 | 3,065 | 8,600 |
2018/06/08 | 3,040 | 3,105 | 3,030 | 3,100 | 23,700 |
2018/06/07 | 3,040 | 3,100 | 3,035 | 3,070 | 24,900 |
2018/06/06 | 2,976 | 3,045 | 2,961 | 3,030 | 25,400 |
2018/06/05 | 2,980 | 2,980 | 2,960 | 2,976 | 14,900 |
2018/06/04 | 2,912 | 2,991 | 2,912 | 2,980 | 19,400 |
2018/06/01 | 2,892 | 2,925 | 2,875 | 2,913 | 70,800 |
2018/05/31 | 2,903 | 2,973 | 2,890 | 2,911 | 52,700 |
2018/05/30 | 2,930 | 2,930 | 2,900 | 2,900 | 34,200 |
2018/05/29 | 2,960 | 2,961 | 2,936 | 2,937 | 21,500 |
2018/05/28 | 2,999 | 2,999 | 2,952 | 2,952 | 24,800 |
2018/05/25 | 3,005 | 3,015 | 2,960 | 2,962 | 14,700 |
2018/05/24 | 3,040 | 3,040 | 2,967 | 2,975 | 28,000 |
2018/05/23 | 3,010 | 3,050 | 3,005 | 3,005 | 16,900 |
2018/05/22 | 3,130 | 3,130 | 3,000 | 3,000 | 49,500 |
2018/05/21 | 3,115 | 3,130 | 3,095 | 3,100 | 11,400 |
2018/05/18 | 3,160 | 3,165 | 3,050 | 3,080 | 32,700 |
2018/05/17 | 3,170 | 3,190 | 3,150 | 3,150 | 8,100 |
2018/05/16 | 3,195 | 3,195 | 3,150 | 3,155 | 14,700 |
2018/05/15 | 3,270 | 3,290 | 3,180 | 3,190 | 16,600 |
2018/05/14 | 3,375 | 3,375 | 3,275 | 3,295 | 9,600 |
2018/05/11 | 3,375 | 3,400 | 3,335 | 3,400 | 4,800 |
2018/05/10 | 3,380 | 3,415 | 3,380 | 3,400 | 4,300 |
2018/05/09 | 3,350 | 3,395 | 3,345 | 3,355 | 6,300 |
2018/05/08 | 3,335 | 3,415 | 3,320 | 3,370 | 11,800 |
2018/05/07 | 3,295 | 3,300 | 3,270 | 3,275 | 5,700 |
2018/05/02 | 3,330 | 3,330 | 3,295 | 3,295 | 1,900 |
2018/05/01 | 3,320 | 3,330 | 3,295 | 3,295 | 3,200 |
2018/04/27 | 3,390 | 3,390 | 3,325 | 3,350 | 6,100 |
2018/04/26 | 3,325 | 3,385 | 3,325 | 3,375 | 5,900 |
2018/04/25 | 3,320 | 3,360 | 3,295 | 3,350 | 4,500 |
2018/04/24 | 3,285 | 3,320 | 3,285 | 3,320 | 4,000 |
2018/04/23 | 3,310 | 3,320 | 3,280 | 3,295 | 2,100 |
2018/04/20 | 3,300 | 3,340 | 3,300 | 3,325 | 4,200 |
2018/04/19 | 3,305 | 3,305 | 3,265 | 3,275 | 6,200 |
2018/04/18 | 3,275 | 3,330 | 3,275 | 3,300 | 6,100 |
2018/04/17 | 3,285 | 3,305 | 3,265 | 3,280 | 3,700 |
2018/04/16 | 3,300 | 3,305 | 3,270 | 3,305 | 1,900 |
2018/04/13 | 3,295 | 3,335 | 3,295 | 3,300 | 3,300 |
2018/04/12 | 3,350 | 3,350 | 3,265 | 3,295 | 7,500 |
2018/04/11 | 3,370 | 3,380 | 3,330 | 3,330 | 6,800 |
2018/04/10 | 3,420 | 3,420 | 3,380 | 3,390 | 4,400 |
2018/04/09 | 3,425 | 3,425 | 3,375 | 3,420 | 3,700 |
2018/04/06 | 3,455 | 3,455 | 3,380 | 3,425 | 7,400 |
2018/04/05 | 3,355 | 3,440 | 3,355 | 3,420 | 7,500 |
2018/04/04 | 3,285 | 3,370 | 3,280 | 3,365 | 9,600 |
2018/04/03 | 3,270 | 3,295 | 3,255 | 3,285 | 5,200 |
2018/04/02 | 3,280 | 3,295 | 3,255 | 3,270 | 4,000 |
2018/03/30 | 3,280 | 3,280 | 3,250 | 3,270 | 5,500 |
2018/03/29 | 3,260 | 3,275 | 3,230 | 3,275 | 7,000 |
2018/03/28 | 3,220 | 3,235 | 3,130 | 3,230 | 8,100 |
2018/03/27 | 3,135 | 3,285 | 3,135 | 3,280 | 17,500 |
2018/03/26 | 3,135 | 3,140 | 3,085 | 3,135 | 10,200 |
2018/03/23 | 3,110 | 3,195 | 3,060 | 3,190 | 25,300 |
2018/03/22 | 3,190 | 3,190 | 3,150 | 3,165 | 3,300 |
2018/03/20 | 3,135 | 3,180 | 3,110 | 3,155 | 16,300 |
2018/03/19 | 3,175 | 3,175 | 3,125 | 3,135 | 6,300 |
2018/03/16 | 3,155 | 3,175 | 3,135 | 3,155 | 10,200 |
2018/03/15 | 3,160 | 3,175 | 3,135 | 3,170 | 4,300 |
2018/03/14 | 3,155 | 3,170 | 3,140 | 3,160 | 5,100 |
2018/03/13 | 3,155 | 3,180 | 3,145 | 3,170 | 8,500 |
2018/03/12 | 3,170 | 3,175 | 3,135 | 3,160 | 10,100 |
2018/03/09 | 3,160 | 3,160 | 3,110 | 3,125 | 13,600 |
2018/03/08 | 3,145 | 3,235 | 3,115 | 3,120 | 8,100 |
2018/03/07 | 3,150 | 3,180 | 3,140 | 3,145 | 5,400 |
2018/03/06 | 3,165 | 3,180 | 3,155 | 3,180 | 6,000 |
2018/03/05 | 3,120 | 3,165 | 3,115 | 3,150 | 8,200 |
2018/03/02 | 3,150 | 3,155 | 3,115 | 3,130 | 8,500 |
2018/03/01 | 3,195 | 3,195 | 3,150 | 3,150 | 5,700 |
2018/02/28 | 3,170 | 3,200 | 3,165 | 3,175 | 13,100 |
2018/02/27 | 3,240 | 3,240 | 3,185 | 3,185 | 9,300 |
2018/02/26 | 3,205 | 3,230 | 3,185 | 3,190 | 5,000 |
2018/02/23 | 3,200 | 3,230 | 3,180 | 3,180 | 5,100 |
2018/02/22 | 3,150 | 3,215 | 3,150 | 3,185 | 8,600 |
2018/02/21 | 3,180 | 3,220 | 3,140 | 3,145 | 16,700 |
2018/02/20 | 3,270 | 3,270 | 3,180 | 3,180 | 10,500 |
2018/02/19 | 3,235 | 3,310 | 3,230 | 3,275 | 10,200 |
2018/02/16 | 3,220 | 3,230 | 3,165 | 3,165 | 9,000 |
2018/02/15 | 3,125 | 3,195 | 3,105 | 3,160 | 10,300 |
2018/02/14 | 3,185 | 3,185 | 3,100 | 3,115 | 10,500 |
2018/02/13 | 3,210 | 3,225 | 3,135 | 3,140 | 16,000 |
2018/02/09 | 3,210 | 3,210 | 3,155 | 3,175 | 18,500 |
2018/02/08 | 3,245 | 3,340 | 3,245 | 3,245 | 20,600 |
2018/02/07 | 3,400 | 3,400 | 3,230 | 3,230 | 21,100 |
2018/02/06 | 3,490 | 3,490 | 3,310 | 3,325 | 18,200 |
2018/02/05 | 3,555 | 3,570 | 3,520 | 3,525 | 13,100 |
2018/02/02 | 3,520 | 3,575 | 3,505 | 3,560 | 11,100 |
2018/02/01 | 3,480 | 3,540 | 3,480 | 3,520 | 4,700 |
2018/01/31 | 3,560 | 3,560 | 3,460 | 3,460 | 10,800 |
2018/01/30 | 3,545 | 3,570 | 3,540 | 3,560 | 6,400 |
2018/01/29 | 3,590 | 3,590 | 3,550 | 3,560 | 8,100 |
2018/01/26 | 3,575 | 3,605 | 3,565 | 3,585 | 11,400 |
2018/01/25 | 3,580 | 3,590 | 3,540 | 3,570 | 12,000 |
2018/01/24 | 3,600 | 3,610 | 3,585 | 3,605 | 2,800 |
2018/01/23 | 3,590 | 3,610 | 3,590 | 3,600 | 4,100 |
2018/01/22 | 3,585 | 3,600 | 3,575 | 3,590 | 5,200 |
2018/01/19 | 3,585 | 3,595 | 3,570 | 3,595 | 4,500 |
2018/01/18 | 3,620 | 3,620 | 3,585 | 3,585 | 7,300 |
2018/01/17 | 3,645 | 3,645 | 3,605 | 3,620 | 5,900 |
2018/01/16 | 3,630 | 3,660 | 3,630 | 3,645 | 3,200 |
2018/01/15 | 3,665 | 3,670 | 3,625 | 3,630 | 6,700 |
2018/01/12 | 3,655 | 3,670 | 3,640 | 3,665 | 6,200 |
2018/01/11 | 3,665 | 3,670 | 3,645 | 3,665 | 1,600 |
2018/01/10 | 3,710 | 3,710 | 3,665 | 3,680 | 5,300 |
2018/01/09 | 3,680 | 3,695 | 3,665 | 3,690 | 4,400 |
2018/01/05 | 3,650 | 3,680 | 3,635 | 3,675 | 8,100 |
2018/01/04 | 3,625 | 3,650 | 3,620 | 3,625 | 3,400 |