共立印刷(7838) 1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/09/17 176.0 180.0 171.0 180.0 140,200
2021/09/16 178.0 179.0 170.0 175.0 334,300
2021/09/15 181.0 181.0 177.0 179.0 142,200
2021/09/14 179.0 182.0 177.0 182.0 221,200
2021/09/13 176.0 182.0 174.0 181.0 293,700
2021/09/10 173.0 177.0 173.0 177.0 199,900
2021/09/09 175.0 175.0 172.0 173.0 61,100
2021/09/08 172.0 175.0 172.0 174.0 118,500
2021/09/07 172.0 172.0 170.0 172.0 75,000
2021/09/06 173.0 173.0 171.0 172.0 56,200
2021/09/03 171.0 174.0 171.0 172.0 84,300
2021/09/02 172.0 172.0 170.0 171.0 112,700
2021/09/01 176.0 177.0 171.0 172.0 164,900
2021/08/31 175.0 178.0 171.0 176.0 260,600
2021/08/30 166.0 176.0 166.0 175.0 678,500
2021/08/27 163.0 165.0 163.0 165.0 55,400
2021/08/26 163.0 165.0 163.0 165.0 74,200
2021/08/25 163.0 165.0 161.0 163.0 76,700
2021/08/24 162.0 165.0 162.0 163.0 149,900
2021/08/23 154.0 162.0 154.0 162.0 140,400
2021/08/20 158.0 159.0 153.0 154.0 196,200
2021/08/19 162.0 163.0 158.0 158.0 154,400
2021/08/18 162.0 164.0 160.0 163.0 84,900
2021/08/17 161.0 163.0 160.0 161.0 321,900
2021/08/16 164.0 164.0 161.0 161.0 119,200
2021/08/13 161.0 165.0 161.0 163.0 137,700
2021/08/12 162.0 163.0 160.0 161.0 153,000
2021/08/11 164.0 165.0 162.0 162.0 161,600
2021/08/10 163.0 165.0 163.0 165.0 148,500
2021/08/06 163.0 165.0 163.0 163.0 132,000
2021/08/05 165.0 166.0 162.0 163.0 151,400
2021/08/04 163.0 165.0 162.0 165.0 198,400
2021/08/03 162.0 169.0 161.0 164.0 713,900
2021/08/02 159.0 165.0 156.0 165.0 500,200
2021/07/30 161.0 164.0 158.0 161.0 1,502,700
2021/07/29 166.0 168.0 161.0 162.0 2,248,100
2021/07/28 180.0 187.0 166.0 168.0 10,568,500
2021/07/27 166.0 191.0 162.0 180.0 23,580,200
2021/07/26 140.0 142.0 140.0 142.0 71,200
2021/07/21 138.0 139.0 137.0 139.0 29,100
2021/07/20 137.0 138.0 136.0 136.0 48,500
2021/07/19 140.0 140.0 138.0 138.0 46,300
2021/07/16 138.0 140.0 137.0 140.0 93,700
2021/07/15 141.0 141.0 138.0 138.0 132,700
2021/07/14 141.0 144.0 140.0 143.0 107,300
2021/07/13 140.0 142.0 139.0 142.0 83,600
2021/07/12 139.0 140.0 138.0 140.0 40,100
2021/07/09 136.0 139.0 136.0 138.0 124,800
2021/07/08 140.0 140.0 138.0 138.0 88,700
2021/07/07 140.0 142.0 139.0 140.0 84,800