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 |
---|---|---|---|---|---|
2021/12/30 | 2,845 | 2,867 | 2,827 | 2,865 | 9,600 |
2021/12/29 | 2,882 | 2,882 | 2,823 | 2,867 | 40,200 |
2021/12/28 | 2,835 | 2,859 | 2,801 | 2,832 | 24,700 |
2021/12/27 | 2,888 | 2,888 | 2,824 | 2,835 | 23,100 |
2021/12/24 | 2,956 | 2,990 | 2,854 | 2,894 | 38,100 |
2021/12/23 | 3,160 | 3,170 | 3,005 | 3,005 | 22,500 |
2021/12/22 | 3,215 | 3,265 | 3,180 | 3,180 | 44,700 |
2021/12/21 | 3,130 | 3,235 | 3,130 | 3,215 | 47,500 |
2021/12/20 | 3,145 | 3,175 | 3,110 | 3,125 | 42,400 |
2021/12/17 | 3,100 | 3,175 | 3,095 | 3,145 | 39,800 |
2021/12/16 | 3,115 | 3,125 | 3,060 | 3,110 | 28,200 |
2021/12/15 | 3,035 | 3,140 | 3,030 | 3,115 | 35,100 |
2021/12/14 | 3,030 | 3,040 | 2,982 | 3,030 | 30,800 |
2021/12/13 | 2,984 | 3,040 | 2,984 | 3,030 | 17,900 |
2021/12/10 | 3,040 | 3,105 | 2,968 | 2,984 | 35,300 |
2021/12/09 | 3,000 | 3,040 | 2,957 | 3,040 | 32,400 |
2021/12/08 | 2,978 | 2,989 | 2,937 | 2,976 | 29,000 |
2021/12/07 | 2,880 | 2,968 | 2,872 | 2,968 | 35,900 |
2021/12/06 | 2,863 | 2,870 | 2,814 | 2,855 | 31,800 |
2021/12/03 | 2,769 | 2,843 | 2,743 | 2,840 | 27,900 |
2021/12/02 | 2,798 | 2,810 | 2,758 | 2,770 | 24,300 |
2021/12/01 | 2,761 | 2,810 | 2,728 | 2,798 | 24,500 |
2021/11/30 | 2,797 | 2,812 | 2,749 | 2,761 | 34,600 |
2021/11/29 | 2,755 | 2,768 | 2,710 | 2,734 | 26,500 |
2021/11/26 | 2,774 | 2,783 | 2,747 | 2,755 | 18,900 |
2021/11/25 | 2,754 | 2,768 | 2,750 | 2,766 | 3,700 |
2021/11/24 | 2,772 | 2,785 | 2,754 | 2,754 | 12,500 |
2021/11/22 | 2,766 | 2,777 | 2,721 | 2,765 | 10,400 |
2021/11/19 | 2,767 | 2,769 | 2,732 | 2,766 | 13,500 |
2021/11/18 | 2,794 | 2,799 | 2,745 | 2,767 | 19,800 |
2021/11/17 | 2,802 | 2,802 | 2,748 | 2,755 | 17,900 |
2021/11/16 | 2,790 | 2,810 | 2,740 | 2,803 | 20,800 |
2021/11/15 | 2,768 | 2,800 | 2,710 | 2,740 | 16,100 |
2021/11/12 | 2,766 | 2,790 | 2,732 | 2,768 | 9,300 |
2021/11/11 | 2,750 | 2,784 | 2,728 | 2,746 | 10,000 |
2021/11/10 | 2,787 | 2,790 | 2,698 | 2,740 | 10,300 |
2021/11/09 | 2,792 | 2,792 | 2,688 | 2,778 | 24,300 |
2021/11/08 | 2,624 | 2,641 | 2,601 | 2,620 | 3,500 |
2021/11/05 | 2,640 | 2,642 | 2,624 | 2,624 | 1,200 |
2021/11/04 | 2,633 | 2,665 | 2,630 | 2,665 | 5,200 |
2021/11/02 | 2,651 | 2,657 | 2,628 | 2,640 | 4,900 |
2021/11/01 | 2,660 | 2,684 | 2,633 | 2,684 | 5,700 |
2021/10/29 | 2,624 | 2,649 | 2,595 | 2,612 | 7,500 |
2021/10/28 | 2,617 | 2,641 | 2,617 | 2,635 | 5,300 |
2021/10/27 | 2,634 | 2,639 | 2,610 | 2,617 | 4,400 |
2021/10/26 | 2,618 | 2,636 | 2,616 | 2,616 | 1,600 |
2021/10/25 | 2,611 | 2,635 | 2,611 | 2,612 | 2,600 |
2021/10/22 | 2,610 | 2,625 | 2,609 | 2,616 | 2,100 |
2021/10/21 | 2,626 | 2,626 | 2,609 | 2,609 | 2,100 |
2021/10/20 | 2,654 | 2,662 | 2,636 | 2,638 | 1,600 |
2021/10/19 | 2,670 | 2,684 | 2,663 | 2,670 | 4,200 |
2021/10/18 | 2,640 | 2,682 | 2,640 | 2,680 | 5,600 |
2021/10/15 | 2,678 | 2,706 | 2,615 | 2,640 | 15,400 |
2021/10/14 | 2,653 | 2,653 | 2,602 | 2,653 | 6,000 |
2021/10/13 | 2,616 | 2,652 | 2,602 | 2,638 | 10,300 |
2021/10/12 | 2,670 | 2,684 | 2,613 | 2,616 | 5,300 |
2021/10/11 | 2,695 | 2,695 | 2,654 | 2,669 | 4,900 |
2021/10/08 | 2,601 | 2,671 | 2,601 | 2,671 | 6,100 |
2021/10/07 | 2,627 | 2,637 | 2,581 | 2,592 | 8,700 |
2021/10/06 | 2,601 | 2,632 | 2,590 | 2,609 | 12,800 |
2021/10/05 | 2,615 | 2,617 | 2,590 | 2,596 | 10,300 |
2021/10/04 | 2,662 | 2,662 | 2,619 | 2,627 | 4,700 |
2021/10/01 | 2,623 | 2,644 | 2,612 | 2,612 | 9,200 |
2021/09/30 | 2,735 | 2,735 | 2,623 | 2,623 | 12,300 |
2021/09/29 | 2,730 | 2,765 | 2,676 | 2,688 | 15,200 |
2021/09/28 | 2,789 | 2,850 | 2,717 | 2,830 | 17,300 |
2021/09/27 | 2,827 | 2,827 | 2,742 | 2,789 | 8,600 |
2021/09/24 | 2,731 | 2,810 | 2,731 | 2,810 | 9,500 |
2021/09/22 | 2,762 | 2,786 | 2,714 | 2,714 | 9,400 |
2021/09/21 | 2,748 | 2,800 | 2,731 | 2,782 | 11,200 |
2021/09/17 | 2,772 | 2,820 | 2,737 | 2,820 | 17,400 |
2021/09/16 | 2,739 | 2,789 | 2,732 | 2,789 | 7,800 |
2021/09/15 | 2,780 | 2,780 | 2,721 | 2,765 | 7,000 |
2021/09/14 | 2,787 | 2,830 | 2,759 | 2,830 | 16,000 |
2021/09/13 | 2,792 | 2,792 | 2,732 | 2,787 | 8,500 |
2021/09/10 | 2,789 | 2,817 | 2,763 | 2,812 | 16,300 |
2021/09/09 | 2,719 | 2,771 | 2,719 | 2,764 | 7,800 |
2021/09/08 | 2,703 | 2,745 | 2,702 | 2,745 | 7,400 |
2021/09/07 | 2,650 | 2,704 | 2,643 | 2,696 | 8,900 |
2021/09/06 | 2,667 | 2,688 | 2,640 | 2,655 | 5,500 |
2021/09/03 | 2,625 | 2,723 | 2,624 | 2,670 | 14,100 |
2021/09/02 | 2,619 | 2,646 | 2,619 | 2,625 | 4,600 |
2021/09/01 | 2,645 | 2,645 | 2,613 | 2,620 | 3,400 |
2021/08/31 | 2,613 | 2,646 | 2,613 | 2,632 | 5,000 |
2021/08/30 | 2,637 | 2,644 | 2,614 | 2,644 | 2,400 |
2021/08/27 | 2,627 | 2,628 | 2,602 | 2,628 | 4,500 |
2021/08/26 | 2,629 | 2,637 | 2,601 | 2,614 | 4,600 |
2021/08/25 | 2,624 | 2,670 | 2,600 | 2,610 | 5,400 |
2021/08/24 | 2,600 | 2,694 | 2,600 | 2,632 | 7,300 |
2021/08/23 | 2,637 | 2,637 | 2,608 | 2,617 | 4,700 |
2021/08/20 | 2,617 | 2,617 | 2,600 | 2,600 | 15,600 |
2021/08/19 | 2,614 | 2,623 | 2,601 | 2,601 | 34,600 |
2021/08/18 | 2,616 | 2,632 | 2,615 | 2,615 | 34,100 |
2021/08/17 | 2,639 | 2,639 | 2,616 | 2,616 | 2,400 |
2021/08/16 | 2,629 | 2,647 | 2,620 | 2,647 | 8,000 |
2021/08/13 | 2,630 | 2,662 | 2,630 | 2,651 | 2,500 |
2021/08/12 | 2,633 | 2,650 | 2,630 | 2,631 | 2,300 |
2021/08/11 | 2,647 | 2,675 | 2,636 | 2,650 | 4,000 |
2021/08/10 | 2,720 | 2,720 | 2,637 | 2,645 | 5,200 |
2021/08/06 | 2,622 | 2,670 | 2,622 | 2,670 | 3,300 |
2021/08/05 | 2,637 | 2,650 | 2,620 | 2,631 | 7,800 |
2021/08/04 | 2,679 | 2,679 | 2,630 | 2,637 | 5,500 |
2021/08/03 | 2,710 | 2,718 | 2,636 | 2,636 | 6,200 |
2021/08/02 | 2,649 | 2,755 | 2,649 | 2,736 | 10,400 |
2021/07/30 | 2,690 | 2,692 | 2,630 | 2,632 | 11,700 |
2021/07/29 | 2,674 | 2,683 | 2,667 | 2,683 | 6,700 |
2021/07/28 | 2,720 | 2,739 | 2,674 | 2,674 | 3,300 |
2021/07/27 | 2,720 | 2,732 | 2,696 | 2,730 | 7,000 |
2021/07/26 | 2,690 | 2,690 | 2,656 | 2,670 | 4,300 |
2021/07/21 | 2,650 | 2,668 | 2,631 | 2,640 | 4,900 |
2021/07/20 | 2,640 | 2,659 | 2,620 | 2,637 | 13,600 |
2021/07/19 | 2,680 | 2,682 | 2,643 | 2,650 | 10,100 |
2021/07/16 | 2,733 | 2,749 | 2,706 | 2,715 | 2,200 |
2021/07/15 | 2,768 | 2,768 | 2,726 | 2,733 | 5,500 |
2021/07/14 | 2,743 | 2,769 | 2,738 | 2,752 | 5,100 |
2021/07/13 | 2,775 | 2,785 | 2,738 | 2,785 | 6,000 |
2021/07/12 | 2,780 | 2,780 | 2,715 | 2,740 | 13,400 |
2021/07/09 | 2,630 | 2,708 | 2,622 | 2,704 | 20,600 |
2021/07/08 | 2,693 | 2,693 | 2,648 | 2,650 | 16,900 |
2021/07/07 | 2,728 | 2,728 | 2,661 | 2,701 | 11,700 |
2021/07/06 | 2,740 | 2,767 | 2,725 | 2,741 | 4,400 |
2021/07/05 | 2,764 | 2,764 | 2,723 | 2,736 | 5,900 |
2021/07/02 | 2,737 | 2,753 | 2,713 | 2,736 | 8,100 |
2021/07/01 | 2,700 | 2,731 | 2,677 | 2,711 | 14,300 |
2021/06/30 | 2,711 | 2,711 | 2,650 | 2,650 | 14,100 |
2021/06/29 | 2,721 | 2,721 | 2,672 | 2,711 | 7,200 |
2021/06/28 | 2,782 | 2,782 | 2,704 | 2,721 | 8,100 |
2021/06/25 | 2,689 | 2,738 | 2,689 | 2,732 | 5,900 |
2021/06/24 | 2,696 | 2,699 | 2,659 | 2,689 | 2,700 |
2021/06/23 | 2,710 | 2,710 | 2,662 | 2,696 | 6,600 |
2021/06/22 | 2,654 | 2,710 | 2,640 | 2,710 | 9,000 |
2021/06/21 | 2,650 | 2,665 | 2,616 | 2,624 | 15,700 |
2021/06/18 | 2,695 | 2,695 | 2,663 | 2,663 | 3,800 |
2021/06/17 | 2,666 | 2,723 | 2,665 | 2,695 | 9,900 |
2021/06/16 | 2,674 | 2,685 | 2,660 | 2,666 | 8,900 |
2021/06/15 | 2,688 | 2,721 | 2,671 | 2,686 | 9,000 |
2021/06/14 | 2,690 | 2,712 | 2,688 | 2,688 | 4,000 |
2021/06/11 | 2,711 | 2,726 | 2,691 | 2,693 | 10,300 |
2021/06/10 | 2,781 | 2,781 | 2,716 | 2,734 | 8,900 |
2021/06/09 | 2,751 | 2,768 | 2,739 | 2,749 | 3,300 |
2021/06/08 | 2,690 | 2,752 | 2,689 | 2,751 | 7,600 |
2021/06/07 | 2,719 | 2,723 | 2,687 | 2,689 | 8,100 |
2021/06/04 | 2,730 | 2,784 | 2,727 | 2,733 | 7,100 |
2021/06/03 | 2,700 | 2,744 | 2,700 | 2,730 | 5,100 |
2021/06/02 | 2,748 | 2,778 | 2,735 | 2,735 | 4,600 |
2021/06/01 | 2,798 | 2,798 | 2,752 | 2,769 | 4,100 |
2021/05/31 | 2,834 | 2,834 | 2,746 | 2,806 | 9,700 |
2021/05/28 | 2,748 | 2,790 | 2,738 | 2,784 | 7,300 |
2021/05/27 | 2,745 | 2,756 | 2,733 | 2,741 | 3,300 |
2021/05/26 | 2,713 | 2,729 | 2,694 | 2,729 | 6,900 |
2021/05/25 | 2,821 | 2,840 | 2,704 | 2,717 | 10,000 |
2021/05/24 | 2,817 | 2,834 | 2,766 | 2,821 | 6,300 |
2021/05/21 | 2,795 | 2,821 | 2,767 | 2,767 | 5,500 |
2021/05/20 | 2,832 | 2,859 | 2,791 | 2,791 | 10,100 |
2021/05/19 | 2,828 | 2,834 | 2,783 | 2,815 | 7,200 |
2021/05/18 | 2,813 | 2,870 | 2,810 | 2,828 | 6,600 |
2021/05/17 | 2,770 | 2,889 | 2,757 | 2,863 | 10,100 |
2021/05/14 | 2,701 | 2,849 | 2,666 | 2,720 | 11,000 |
2021/05/13 | 2,755 | 2,755 | 2,651 | 2,651 | 10,500 |
2021/05/12 | 2,707 | 2,758 | 2,680 | 2,737 | 12,900 |
2021/05/11 | 2,779 | 2,780 | 2,719 | 2,719 | 7,600 |
2021/05/10 | 2,788 | 2,829 | 2,729 | 2,779 | 10,500 |
2021/05/07 | 2,728 | 2,761 | 2,717 | 2,760 | 3,800 |
2021/05/06 | 2,700 | 2,763 | 2,700 | 2,725 | 9,900 |
2021/04/30 | 2,785 | 2,817 | 2,700 | 2,700 | 11,700 |
2021/04/28 | 2,771 | 2,797 | 2,712 | 2,760 | 18,100 |
2021/04/27 | 2,887 | 2,900 | 2,761 | 2,777 | 17,200 |
2021/04/26 | 2,890 | 2,890 | 2,832 | 2,838 | 6,300 |
2021/04/23 | 2,889 | 2,901 | 2,875 | 2,885 | 4,000 |
2021/04/22 | 2,865 | 2,919 | 2,850 | 2,884 | 9,900 |
2021/04/21 | 2,913 | 2,919 | 2,862 | 2,896 | 5,600 |
2021/04/20 | 2,969 | 2,991 | 2,910 | 2,910 | 8,900 |
2021/04/19 | 2,936 | 2,986 | 2,936 | 2,985 | 2,200 |
2021/04/16 | 2,943 | 2,945 | 2,928 | 2,936 | 1,800 |
2021/04/15 | 2,947 | 2,948 | 2,931 | 2,941 | 2,000 |
2021/04/14 | 2,942 | 2,950 | 2,879 | 2,927 | 5,800 |
2021/04/13 | 2,915 | 2,998 | 2,887 | 2,942 | 8,700 |
2021/04/12 | 2,942 | 2,942 | 2,885 | 2,915 | 7,100 |
2021/04/09 | 2,970 | 2,977 | 2,892 | 2,892 | 9,700 |
2021/04/08 | 3,030 | 3,040 | 2,931 | 2,964 | 10,400 |
2021/04/07 | 2,971 | 3,070 | 2,971 | 3,070 | 3,800 |
2021/04/06 | 3,035 | 3,070 | 2,992 | 3,015 | 7,300 |
2021/04/05 | 3,070 | 3,070 | 2,994 | 3,060 | 3,100 |
2021/04/02 | 3,020 | 3,090 | 3,020 | 3,070 | 4,100 |
2021/04/01 | 3,035 | 3,070 | 2,910 | 3,020 | 9,200 |
2021/03/31 | 3,095 | 3,115 | 2,985 | 2,985 | 12,200 |
2021/03/30 | 3,190 | 3,190 | 3,060 | 3,090 | 20,000 |
2021/03/29 | 3,250 | 3,250 | 3,135 | 3,205 | 21,300 |
2021/03/26 | 3,165 | 3,200 | 3,130 | 3,180 | 8,500 |
2021/03/25 | 3,180 | 3,215 | 3,120 | 3,165 | 8,100 |
2021/03/24 | 3,125 | 3,185 | 3,105 | 3,120 | 5,900 |
2021/03/23 | 3,150 | 3,240 | 3,120 | 3,140 | 14,500 |
2021/03/22 | 3,230 | 3,230 | 3,160 | 3,205 | 11,200 |
2021/03/19 | 3,215 | 3,285 | 3,210 | 3,270 | 21,100 |
2021/03/18 | 3,200 | 3,220 | 3,165 | 3,195 | 13,700 |
2021/03/17 | 3,165 | 3,170 | 3,125 | 3,170 | 8,500 |
2021/03/16 | 3,175 | 3,190 | 3,135 | 3,165 | 8,800 |
2021/03/15 | 3,105 | 3,160 | 3,090 | 3,145 | 10,200 |
2021/03/12 | 3,090 | 3,115 | 3,030 | 3,075 | 13,600 |
2021/03/11 | 3,005 | 3,120 | 3,005 | 3,090 | 15,300 |
2021/03/10 | 2,966 | 3,060 | 2,922 | 3,040 | 15,900 |
2021/03/09 | 2,950 | 2,962 | 2,914 | 2,952 | 16,200 |
2021/03/08 | 2,943 | 2,977 | 2,907 | 2,922 | 11,300 |
2021/03/05 | 2,911 | 2,935 | 2,883 | 2,927 | 18,900 |
2021/03/04 | 2,978 | 2,978 | 2,906 | 2,971 | 11,500 |
2021/03/03 | 2,945 | 2,980 | 2,923 | 2,978 | 18,700 |
2021/03/02 | 3,065 | 3,070 | 2,949 | 3,015 | 17,700 |
2021/03/01 | 3,015 | 3,050 | 2,969 | 3,015 | 18,200 |
2021/02/26 | 3,080 | 3,090 | 2,990 | 3,015 | 12,900 |
2021/02/25 | 2,998 | 3,155 | 2,998 | 3,150 | 14,600 |
2021/02/24 | 3,065 | 3,095 | 2,981 | 3,000 | 17,100 |
2021/02/22 | 3,120 | 3,170 | 3,065 | 3,100 | 10,600 |
2021/02/19 | 3,100 | 3,170 | 3,075 | 3,135 | 11,200 |
2021/02/18 | 3,270 | 3,285 | 3,115 | 3,145 | 19,300 |
2021/02/17 | 3,335 | 3,385 | 3,275 | 3,290 | 8,400 |
2021/02/16 | 3,320 | 3,390 | 3,320 | 3,355 | 7,800 |
2021/02/15 | 3,345 | 3,375 | 3,290 | 3,355 | 10,200 |
2021/02/12 | 3,415 | 3,450 | 3,345 | 3,365 | 18,200 |
2021/02/10 | 3,520 | 3,520 | 3,435 | 3,450 | 13,400 |
2021/02/09 | 3,660 | 3,660 | 3,550 | 3,565 | 23,900 |
2021/02/08 | 3,585 | 3,715 | 3,585 | 3,675 | 41,900 |
2021/02/05 | 3,625 | 3,635 | 3,520 | 3,585 | 13,400 |
2021/02/04 | 3,550 | 3,670 | 3,550 | 3,625 | 33,400 |
2021/02/03 | 3,530 | 3,570 | 3,475 | 3,555 | 18,400 |
2021/02/02 | 3,550 | 3,570 | 3,520 | 3,535 | 16,800 |
2021/02/01 | 3,560 | 3,590 | 3,515 | 3,580 | 11,600 |
2021/01/29 | 3,615 | 3,630 | 3,505 | 3,570 | 24,800 |
2021/01/28 | 3,405 | 3,640 | 3,405 | 3,605 | 38,100 |
2021/01/27 | 3,420 | 3,485 | 3,415 | 3,470 | 12,700 |
2021/01/26 | 3,510 | 3,545 | 3,370 | 3,395 | 32,700 |
2021/01/25 | 3,545 | 3,610 | 3,530 | 3,565 | 17,200 |
2021/01/22 | 3,495 | 3,625 | 3,495 | 3,565 | 36,000 |
2021/01/21 | 3,390 | 3,535 | 3,390 | 3,525 | 27,400 |
2021/01/20 | 3,365 | 3,465 | 3,365 | 3,415 | 21,900 |
2021/01/19 | 3,310 | 3,425 | 3,310 | 3,400 | 21,200 |
2021/01/18 | 3,385 | 3,415 | 3,295 | 3,360 | 39,700 |
2021/01/15 | 3,385 | 3,470 | 3,340 | 3,430 | 39,400 |
2021/01/14 | 3,275 | 3,385 | 3,270 | 3,375 | 32,800 |
2021/01/13 | 3,225 | 3,310 | 3,220 | 3,305 | 21,300 |
2021/01/12 | 3,220 | 3,280 | 3,200 | 3,250 | 20,100 |
2021/01/08 | 3,135 | 3,230 | 3,110 | 3,230 | 23,600 |
2021/01/07 | 3,090 | 3,170 | 3,090 | 3,170 | 15,700 |
2021/01/06 | 3,055 | 3,095 | 3,025 | 3,085 | 6,200 |
2021/01/05 | 2,925 | 3,040 | 2,925 | 3,025 | 13,900 |
2021/01/04 | 2,930 | 3,000 | 2,915 | 2,972 | 11,200 |