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 |
|---|---|---|---|---|---|
| 2026/02/02 | 1,651 | 1,672 | 1,633 | 1,633 | 192,000 |
| 2026/01/30 | 1,638 | 1,644 | 1,617 | 1,634 | 164,000 |
| 2026/01/29 | 1,613 | 1,629 | 1,597 | 1,629 | 302,900 |
| 2026/01/28 | 1,630 | 1,630 | 1,615 | 1,618 | 92,900 |
| 2026/01/27 | 1,631 | 1,645 | 1,616 | 1,640 | 130,200 |
| 2026/01/26 | 1,626 | 1,635 | 1,605 | 1,627 | 190,000 |
| 2026/01/23 | 1,641 | 1,655 | 1,641 | 1,645 | 108,200 |
| 2026/01/22 | 1,640 | 1,648 | 1,634 | 1,641 | 111,700 |
| 2026/01/21 | 1,635 | 1,640 | 1,622 | 1,634 | 144,300 |
| 2026/01/20 | 1,667 | 1,671 | 1,652 | 1,656 | 152,600 |
| 2026/01/19 | 1,665 | 1,665 | 1,636 | 1,660 | 152,500 |
| 2026/01/16 | 1,665 | 1,672 | 1,643 | 1,667 | 146,400 |
| 2026/01/15 | 1,671 | 1,679 | 1,659 | 1,660 | 164,000 |
| 2026/01/14 | 1,676 | 1,688 | 1,667 | 1,672 | 155,700 |
| 2026/01/13 | 1,677 | 1,683 | 1,654 | 1,677 | 240,000 |
| 2026/01/09 | 1,630 | 1,651 | 1,630 | 1,645 | 128,100 |
| 2026/01/08 | 1,620 | 1,635 | 1,605 | 1,627 | 212,400 |
| 2026/01/07 | 1,630 | 1,657 | 1,618 | 1,619 | 255,400 |
| 2026/01/06 | 1,603 | 1,635 | 1,603 | 1,633 | 354,500 |
| 2026/01/05 | 1,581 | 1,605 | 1,581 | 1,599 | 223,300 |
| 2025/12/30 | 1,589 | 1,593 | 1,579 | 1,581 | 117,900 |
| 2025/12/29 | 1,592 | 1,604 | 1,583 | 1,595 | 135,000 |
| 2025/12/26 | 1,560 | 1,588 | 1,558 | 1,584 | 195,000 |
| 2025/12/25 | 1,557 | 1,567 | 1,547 | 1,563 | 115,400 |
| 2025/12/24 | 1,565 | 1,569 | 1,550 | 1,551 | 159,900 |
| 2025/12/23 | 1,561 | 1,573 | 1,553 | 1,565 | 152,800 |
| 2025/12/22 | 1,551 | 1,562 | 1,550 | 1,559 | 112,600 |
| 2025/12/19 | 1,539 | 1,557 | 1,538 | 1,551 | 205,700 |
| 2025/12/18 | 1,516 | 1,538 | 1,507 | 1,538 | 180,300 |
| 2025/12/17 | 1,520 | 1,526 | 1,509 | 1,521 | 162,200 |
| 2025/12/16 | 1,509 | 1,521 | 1,503 | 1,518 | 221,000 |
| 2025/12/15 | 1,466 | 1,500 | 1,465 | 1,500 | 250,900 |
| 2025/12/12 | 1,443 | 1,462 | 1,443 | 1,460 | 255,400 |
| 2025/12/11 | 1,453 | 1,457 | 1,436 | 1,437 | 316,700 |
| 2025/12/10 | 1,441 | 1,459 | 1,438 | 1,453 | 676,700 |
| 2025/12/09 | 1,433 | 1,438 | 1,429 | 1,433 | 168,600 |
| 2025/12/08 | 1,429 | 1,433 | 1,424 | 1,433 | 149,300 |
| 2025/12/05 | 1,433 | 1,434 | 1,420 | 1,420 | 262,400 |
| 2025/12/04 | 1,450 | 1,457 | 1,434 | 1,435 | 408,800 |
| 2025/12/03 | 1,438 | 1,467 | 1,435 | 1,450 | 417,600 |
| 2025/12/02 | 1,455 | 1,460 | 1,438 | 1,438 | 222,600 |
| 2025/12/01 | 1,482 | 1,485 | 1,454 | 1,454 | 194,200 |
| 2025/11/28 | 1,461 | 1,490 | 1,461 | 1,482 | 199,700 |
| 2025/11/27 | 1,469 | 1,492 | 1,461 | 1,461 | 342,200 |
| 2025/11/26 | 1,479 | 1,496 | 1,476 | 1,483 | 60,000 |
| 2025/11/25 | 1,480 | 1,492 | 1,469 | 1,471 | 76,300 |
| 2025/11/21 | 1,434 | 1,463 | 1,431 | 1,463 | 93,900 |
| 2025/11/20 | 1,447 | 1,450 | 1,439 | 1,440 | 60,200 |
| 2025/11/19 | 1,433 | 1,445 | 1,426 | 1,431 | 59,500 |
| 2025/11/18 | 1,446 | 1,446 | 1,424 | 1,433 | 75,100 |
| 2025/11/17 | 1,462 | 1,462 | 1,441 | 1,446 | 67,500 |
| 2025/11/14 | 1,453 | 1,466 | 1,448 | 1,463 | 91,400 |
| 2025/11/13 | 1,459 | 1,464 | 1,448 | 1,455 | 67,300 |
| 2025/11/12 | 1,441 | 1,457 | 1,431 | 1,457 | 91,600 |
| 2025/11/11 | 1,450 | 1,466 | 1,430 | 1,441 | 177,800 |
| 2025/11/10 | 1,519 | 1,523 | 1,401 | 1,437 | 213,300 |
| 2025/11/07 | 1,498 | 1,506 | 1,490 | 1,506 | 40,100 |
| 2025/11/06 | 1,488 | 1,513 | 1,486 | 1,503 | 32,900 |
| 2025/11/05 | 1,500 | 1,505 | 1,471 | 1,486 | 74,700 |
| 2025/11/04 | 1,499 | 1,515 | 1,494 | 1,504 | 52,600 |
| 2025/10/31 | 1,501 | 1,503 | 1,488 | 1,501 | 46,900 |
| 2025/10/30 | 1,498 | 1,504 | 1,491 | 1,493 | 62,300 |
| 2025/10/29 | 1,511 | 1,511 | 1,494 | 1,498 | 53,000 |
| 2025/10/28 | 1,533 | 1,533 | 1,503 | 1,503 | 56,500 |
| 2025/10/27 | 1,539 | 1,542 | 1,530 | 1,536 | 64,900 |
| 2025/10/24 | 1,537 | 1,541 | 1,528 | 1,528 | 38,400 |
| 2025/10/23 | 1,524 | 1,544 | 1,521 | 1,535 | 39,900 |
| 2025/10/22 | 1,517 | 1,534 | 1,515 | 1,527 | 73,500 |
| 2025/10/21 | 1,519 | 1,519 | 1,508 | 1,510 | 53,400 |
| 2025/10/20 | 1,506 | 1,514 | 1,502 | 1,513 | 52,200 |
| 2025/10/17 | 1,485 | 1,489 | 1,479 | 1,486 | 59,600 |
| 2025/10/16 | 1,480 | 1,490 | 1,478 | 1,486 | 39,800 |
| 2025/10/15 | 1,461 | 1,484 | 1,461 | 1,482 | 58,300 |
| 2025/10/14 | 1,455 | 1,475 | 1,448 | 1,459 | 89,600 |
| 2025/10/10 | 1,495 | 1,498 | 1,472 | 1,472 | 93,300 |
| 2025/10/09 | 1,500 | 1,511 | 1,497 | 1,507 | 52,500 |
| 2025/10/08 | 1,500 | 1,514 | 1,500 | 1,503 | 45,500 |
| 2025/10/07 | 1,508 | 1,510 | 1,492 | 1,495 | 75,700 |
| 2025/10/06 | 1,509 | 1,515 | 1,488 | 1,508 | 117,600 |
| 2025/10/03 | 1,481 | 1,488 | 1,477 | 1,480 | 60,200 |
| 2025/10/02 | 1,482 | 1,484 | 1,456 | 1,479 | 118,800 |
| 2025/10/01 | 1,502 | 1,502 | 1,476 | 1,484 | 143,400 |
| 2025/09/30 | 1,512 | 1,514 | 1,495 | 1,505 | 100,400 |
| 2025/09/29 | 1,510 | 1,513 | 1,485 | 1,507 | 167,200 |
| 2025/09/26 | 1,550 | 1,567 | 1,548 | 1,554 | 181,900 |
| 2025/09/25 | 1,555 | 1,558 | 1,545 | 1,556 | 91,500 |
| 2025/09/24 | 1,561 | 1,561 | 1,547 | 1,547 | 113,900 |
| 2025/09/22 | 1,580 | 1,580 | 1,560 | 1,560 | 93,100 |
| 2025/09/19 | 1,575 | 1,578 | 1,555 | 1,569 | 140,600 |
| 2025/09/18 | 1,558 | 1,569 | 1,552 | 1,568 | 66,500 |
| 2025/09/17 | 1,589 | 1,589 | 1,552 | 1,562 | 127,600 |
| 2025/09/16 | 1,592 | 1,596 | 1,584 | 1,591 | 54,200 |
| 2025/09/12 | 1,602 | 1,607 | 1,581 | 1,581 | 120,600 |
| 2025/09/11 | 1,610 | 1,614 | 1,593 | 1,604 | 134,100 |
| 2025/09/10 | 1,590 | 1,605 | 1,587 | 1,605 | 68,000 |
| 2025/09/09 | 1,593 | 1,603 | 1,575 | 1,583 | 136,800 |
| 2025/09/08 | 1,560 | 1,583 | 1,560 | 1,578 | 103,700 |
| 2025/09/05 | 1,538 | 1,554 | 1,534 | 1,554 | 88,500 |
| 2025/09/04 | 1,533 | 1,541 | 1,523 | 1,538 | 103,300 |
| 2025/09/03 | 1,539 | 1,545 | 1,525 | 1,527 | 142,600 |
| 2025/09/02 | 1,545 | 1,554 | 1,539 | 1,539 | 73,800 |
| 2025/09/01 | 1,543 | 1,550 | 1,529 | 1,537 | 120,400 |
| 2025/08/29 | 1,548 | 1,553 | 1,539 | 1,548 | 73,600 |
| 2025/08/28 | 1,550 | 1,562 | 1,539 | 1,550 | 122,100 |
| 2025/08/27 | 1,535 | 1,548 | 1,530 | 1,543 | 93,200 |
| 2025/08/26 | 1,536 | 1,540 | 1,527 | 1,527 | 89,300 |
| 2025/08/25 | 1,562 | 1,563 | 1,532 | 1,532 | 100,400 |
| 2025/08/22 | 1,560 | 1,560 | 1,541 | 1,551 | 65,900 |
| 2025/08/21 | 1,541 | 1,557 | 1,533 | 1,553 | 51,700 |
| 2025/08/20 | 1,531 | 1,543 | 1,524 | 1,529 | 87,500 |
| 2025/08/19 | 1,540 | 1,540 | 1,517 | 1,534 | 59,500 |
| 2025/08/18 | 1,519 | 1,544 | 1,517 | 1,534 | 99,200 |
| 2025/08/15 | 1,507 | 1,515 | 1,496 | 1,515 | 61,400 |
| 2025/08/14 | 1,494 | 1,499 | 1,478 | 1,499 | 81,600 |
| 2025/08/13 | 1,500 | 1,511 | 1,495 | 1,505 | 83,600 |
| 2025/08/12 | 1,501 | 1,513 | 1,487 | 1,494 | 129,300 |
| 2025/08/08 | 1,471 | 1,518 | 1,469 | 1,499 | 171,400 |
| 2025/08/07 | 1,454 | 1,505 | 1,435 | 1,481 | 126,900 |
| 2025/08/06 | 1,430 | 1,446 | 1,428 | 1,444 | 64,100 |
| 2025/08/05 | 1,410 | 1,426 | 1,400 | 1,419 | 84,700 |
| 2025/08/04 | 1,396 | 1,408 | 1,387 | 1,398 | 119,600 |
| 2025/08/01 | 1,395 | 1,416 | 1,395 | 1,413 | 70,100 |
| 2025/07/31 | 1,380 | 1,393 | 1,380 | 1,393 | 59,500 |
| 2025/07/30 | 1,375 | 1,384 | 1,370 | 1,377 | 39,800 |
| 2025/07/29 | 1,383 | 1,383 | 1,371 | 1,378 | 44,500 |
| 2025/07/28 | 1,380 | 1,385 | 1,370 | 1,379 | 61,900 |
| 2025/07/25 | 1,363 | 1,375 | 1,355 | 1,370 | 46,300 |
| 2025/07/24 | 1,336 | 1,362 | 1,336 | 1,362 | 79,100 |
| 2025/07/23 | 1,331 | 1,338 | 1,291 | 1,333 | 129,800 |
| 2025/07/22 | 1,313 | 1,333 | 1,313 | 1,323 | 50,500 |
| 2025/07/18 | 1,326 | 1,326 | 1,311 | 1,311 | 58,500 |
| 2025/07/17 | 1,335 | 1,339 | 1,326 | 1,326 | 38,100 |
| 2025/07/16 | 1,323 | 1,341 | 1,317 | 1,337 | 56,300 |
| 2025/07/15 | 1,335 | 1,340 | 1,320 | 1,322 | 57,400 |
| 2025/07/14 | 1,308 | 1,332 | 1,305 | 1,324 | 47,700 |
| 2025/07/11 | 1,308 | 1,318 | 1,300 | 1,303 | 47,100 |
| 2025/07/10 | 1,320 | 1,320 | 1,296 | 1,301 | 81,400 |
| 2025/07/09 | 1,300 | 1,314 | 1,297 | 1,313 | 59,100 |
| 2025/07/08 | 1,294 | 1,299 | 1,288 | 1,292 | 35,200 |
| 2025/07/07 | 1,298 | 1,304 | 1,291 | 1,291 | 46,700 |
| 2025/07/04 | 1,303 | 1,304 | 1,293 | 1,294 | 26,600 |
| 2025/07/03 | 1,282 | 1,298 | 1,282 | 1,290 | 51,200 |
| 2025/07/02 | 1,286 | 1,291 | 1,277 | 1,281 | 51,200 |
| 2025/07/01 | 1,296 | 1,301 | 1,290 | 1,291 | 61,700 |
| 2025/06/30 | 1,302 | 1,316 | 1,295 | 1,300 | 74,300 |
| 2025/06/27 | 1,310 | 1,315 | 1,295 | 1,302 | 81,200 |
| 2025/06/26 | 1,287 | 1,304 | 1,285 | 1,304 | 44,600 |
| 2025/06/25 | 1,288 | 1,294 | 1,269 | 1,294 | 84,300 |
| 2025/06/24 | 1,290 | 1,290 | 1,275 | 1,280 | 38,400 |
| 2025/06/23 | 1,277 | 1,282 | 1,265 | 1,272 | 50,700 |
| 2025/06/20 | 1,287 | 1,292 | 1,274 | 1,274 | 161,200 |
| 2025/06/19 | 1,290 | 1,299 | 1,279 | 1,283 | 74,300 |
| 2025/06/18 | 1,296 | 1,304 | 1,278 | 1,296 | 161,600 |
| 2025/06/17 | 1,311 | 1,315 | 1,295 | 1,297 | 40,300 |
| 2025/06/16 | 1,305 | 1,322 | 1,305 | 1,313 | 37,100 |
| 2025/06/13 | 1,309 | 1,311 | 1,294 | 1,303 | 69,300 |
| 2025/06/12 | 1,324 | 1,324 | 1,307 | 1,317 | 35,100 |
| 2025/06/11 | 1,313 | 1,328 | 1,312 | 1,323 | 46,200 |
| 2025/06/10 | 1,316 | 1,326 | 1,309 | 1,309 | 49,700 |
| 2025/06/09 | 1,332 | 1,337 | 1,313 | 1,319 | 48,000 |
| 2025/06/06 | 1,312 | 1,326 | 1,309 | 1,326 | 52,700 |
| 2025/06/05 | 1,320 | 1,331 | 1,308 | 1,310 | 64,400 |
| 2025/06/04 | 1,320 | 1,333 | 1,315 | 1,326 | 113,900 |
| 2025/06/03 | 1,310 | 1,320 | 1,291 | 1,315 | 110,400 |
| 2025/06/02 | 1,267 | 1,302 | 1,266 | 1,302 | 83,900 |
| 2025/05/30 | 1,265 | 1,274 | 1,262 | 1,272 | 52,600 |
| 2025/05/29 | 1,268 | 1,283 | 1,266 | 1,274 | 58,500 |
| 2025/05/28 | 1,278 | 1,283 | 1,258 | 1,258 | 60,200 |
| 2025/05/27 | 1,254 | 1,277 | 1,251 | 1,268 | 75,300 |
| 2025/05/26 | 1,250 | 1,263 | 1,242 | 1,252 | 111,900 |
| 2025/05/23 | 1,230 | 1,236 | 1,225 | 1,235 | 49,900 |
| 2025/05/22 | 1,237 | 1,244 | 1,222 | 1,230 | 64,400 |
| 2025/05/21 | 1,225 | 1,273 | 1,223 | 1,249 | 162,700 |
| 2025/05/20 | 1,236 | 1,249 | 1,212 | 1,221 | 123,600 |
| 2025/05/19 | 1,253 | 1,267 | 1,232 | 1,234 | 159,600 |
| 2025/05/16 | 1,280 | 1,280 | 1,243 | 1,246 | 228,300 |
| 2025/05/15 | 1,103 | 1,289 | 1,088 | 1,269 | 334,400 |
| 2025/05/14 | 1,093 | 1,111 | 1,086 | 1,100 | 37,200 |
| 2025/05/13 | 1,117 | 1,123 | 1,100 | 1,100 | 28,500 |
| 2025/05/12 | 1,106 | 1,129 | 1,095 | 1,117 | 34,000 |
| 2025/05/09 | 1,074 | 1,128 | 1,074 | 1,105 | 172,700 |
| 2025/05/08 | 1,080 | 1,080 | 1,063 | 1,067 | 24,700 |
| 2025/05/07 | 1,047 | 1,091 | 1,027 | 1,080 | 127,700 |
| 2025/05/02 | 1,047 | 1,069 | 1,021 | 1,048 | 69,000 |
| 2025/05/01 | 1,043 | 1,054 | 1,030 | 1,054 | 55,400 |
| 2025/04/30 | 1,044 | 1,144 | 1,030 | 1,060 | 116,600 |
| 2025/04/28 | 1,032 | 1,048 | 1,030 | 1,048 | 23,200 |
| 2025/04/25 | 1,031 | 1,037 | 1,027 | 1,030 | 20,600 |
| 2025/04/24 | 1,029 | 1,048 | 1,026 | 1,030 | 20,900 |
| 2025/04/23 | 1,016 | 1,047 | 1,015 | 1,040 | 43,500 |
| 2025/04/22 | 998 | 1,009 | 998 | 1,007 | 13,700 |
| 2025/04/21 | 1,005 | 1,008 | 991 | 999 | 23,900 |
| 2025/04/18 | 990 | 1,015 | 990 | 1,010 | 32,300 |
| 2025/04/17 | 977 | 992 | 977 | 984 | 17,100 |
| 2025/04/16 | 989 | 995 | 973 | 979 | 31,800 |
| 2025/04/15 | 975 | 990 | 971 | 983 | 32,800 |
| 2025/04/14 | 957 | 973 | 950 | 966 | 33,700 |
| 2025/04/11 | 925 | 947 | 915 | 942 | 39,500 |
| 2025/04/10 | 954 | 965 | 940 | 958 | 40,500 |
| 2025/04/09 | 917 | 924 | 899 | 909 | 56,300 |