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 |
|---|---|---|---|---|---|
| 2026/08/07 | 1,634 | 1,670 | 1,585 | 1,651 | 146,200 |
| 2026/08/06 | 1,630 | 1,640 | 1,616 | 1,626 | 64,300 |
| 2026/08/05 | 1,594 | 1,622 | 1,585 | 1,615 | 90,600 |
| 2026/08/04 | 1,600 | 1,606 | 1,591 | 1,592 | 58,300 |
| 2026/08/03 | 1,631 | 1,631 | 1,595 | 1,611 | 70,000 |
| 2026/07/31 | 1,646 | 1,651 | 1,629 | 1,639 | 83,100 |
| 2026/07/30 | 1,656 | 1,656 | 1,639 | 1,646 | 70,300 |
| 2026/07/29 | 1,659 | 1,669 | 1,643 | 1,655 | 62,500 |
| 2026/07/28 | 1,656 | 1,656 | 1,640 | 1,646 | 37,900 |
| 2026/07/27 | 1,641 | 1,657 | 1,641 | 1,656 | 59,600 |
| 2026/07/24 | 1,625 | 1,632 | 1,614 | 1,632 | 38,800 |
| 2026/07/23 | 1,648 | 1,648 | 1,624 | 1,633 | 52,300 |
| 2026/07/22 | 1,649 | 1,649 | 1,630 | 1,644 | 52,600 |
| 2026/07/21 | 1,633 | 1,650 | 1,630 | 1,648 | 56,500 |
| 2026/07/17 | 1,620 | 1,637 | 1,606 | 1,613 | 65,700 |
| 2026/07/16 | 1,645 | 1,656 | 1,620 | 1,622 | 58,300 |
| 2026/07/15 | 1,660 | 1,660 | 1,636 | 1,647 | 54,300 |
| 2026/07/14 | 1,641 | 1,654 | 1,636 | 1,649 | 80,300 |
| 2026/07/13 | 1,632 | 1,644 | 1,628 | 1,635 | 56,800 |
| 2026/07/10 | 1,625 | 1,633 | 1,616 | 1,628 | 61,800 |
| 2026/07/09 | 1,614 | 1,627 | 1,610 | 1,618 | 49,800 |
| 2026/07/08 | 1,601 | 1,622 | 1,597 | 1,610 | 93,300 |
| 2026/07/07 | 1,599 | 1,599 | 1,585 | 1,589 | 59,600 |
| 2026/07/06 | 1,594 | 1,600 | 1,584 | 1,592 | 45,100 |
| 2026/07/03 | 1,583 | 1,591 | 1,580 | 1,583 | 51,700 |
| 2026/07/02 | 1,568 | 1,578 | 1,564 | 1,574 | 59,400 |
| 2026/07/01 | 1,570 | 1,575 | 1,557 | 1,559 | 37,500 |
| 2026/06/30 | 1,584 | 1,584 | 1,562 | 1,576 | 63,100 |
| 2026/06/29 | 1,574 | 1,584 | 1,555 | 1,581 | 81,400 |
| 2026/06/26 | 1,543 | 1,568 | 1,534 | 1,567 | 80,800 |
| 2026/06/25 | 1,568 | 1,568 | 1,550 | 1,550 | 33,300 |
| 2026/06/24 | 1,560 | 1,568 | 1,553 | 1,553 | 43,000 |
| 2026/06/23 | 1,551 | 1,568 | 1,550 | 1,559 | 76,200 |
| 2026/06/22 | 1,541 | 1,552 | 1,537 | 1,551 | 52,300 |
| 2026/06/19 | 1,540 | 1,551 | 1,530 | 1,535 | 77,900 |
| 2026/06/18 | 1,523 | 1,540 | 1,520 | 1,538 | 65,800 |
| 2026/06/17 | 1,521 | 1,534 | 1,520 | 1,524 | 52,300 |
| 2026/06/16 | 1,516 | 1,521 | 1,502 | 1,520 | 72,800 |
| 2026/06/15 | 1,542 | 1,548 | 1,516 | 1,516 | 62,700 |
| 2026/06/12 | 1,553 | 1,553 | 1,532 | 1,537 | 57,800 |
| 2026/06/11 | 1,537 | 1,540 | 1,514 | 1,540 | 72,000 |
| 2026/06/10 | 1,540 | 1,561 | 1,536 | 1,541 | 65,100 |
| 2026/06/09 | 1,548 | 1,559 | 1,534 | 1,537 | 99,400 |
| 2026/06/08 | 1,526 | 1,542 | 1,516 | 1,541 | 86,000 |
| 2026/06/05 | 1,530 | 1,547 | 1,524 | 1,542 | 75,500 |
| 2026/06/04 | 1,520 | 1,521 | 1,499 | 1,516 | 70,400 |
| 2026/06/03 | 1,533 | 1,544 | 1,507 | 1,539 | 96,200 |
| 2026/06/02 | 1,525 | 1,530 | 1,505 | 1,526 | 65,300 |
| 2026/06/01 | 1,560 | 1,560 | 1,529 | 1,540 | 82,200 |
| 2026/05/29 | 1,555 | 1,560 | 1,545 | 1,545 | 62,900 |
| 2026/05/28 | 1,546 | 1,553 | 1,536 | 1,553 | 87,900 |
| 2026/05/27 | 1,529 | 1,545 | 1,516 | 1,543 | 83,500 |
| 2026/05/26 | 1,498 | 1,521 | 1,487 | 1,521 | 53,800 |
| 2026/05/25 | 1,520 | 1,520 | 1,490 | 1,499 | 47,200 |
| 2026/05/22 | 1,529 | 1,529 | 1,499 | 1,509 | 42,800 |
| 2026/05/21 | 1,505 | 1,525 | 1,505 | 1,521 | 60,800 |
| 2026/05/20 | 1,522 | 1,522 | 1,480 | 1,504 | 81,900 |
| 2026/05/19 | 1,514 | 1,537 | 1,505 | 1,522 | 143,400 |
| 2026/05/18 | 1,495 | 1,513 | 1,479 | 1,481 | 114,500 |
| 2026/05/15 | 1,475 | 1,502 | 1,464 | 1,502 | 136,500 |
| 2026/05/14 | 1,513 | 1,513 | 1,470 | 1,472 | 112,700 |
| 2026/05/13 | 1,500 | 1,520 | 1,498 | 1,513 | 51,200 |
| 2026/05/12 | 1,511 | 1,523 | 1,497 | 1,500 | 62,600 |
| 2026/05/11 | 1,502 | 1,521 | 1,501 | 1,508 | 73,100 |
| 2026/05/08 | 1,532 | 1,532 | 1,496 | 1,512 | 102,900 |
| 2026/05/07 | 1,532 | 1,545 | 1,515 | 1,539 | 88,500 |
| 2026/05/01 | 1,531 | 1,531 | 1,507 | 1,513 | 96,100 |
| 2026/04/30 | 1,512 | 1,547 | 1,505 | 1,544 | 119,200 |
| 2026/04/28 | 1,496 | 1,531 | 1,496 | 1,531 | 68,900 |
| 2026/04/27 | 1,500 | 1,508 | 1,492 | 1,496 | 65,500 |
| 2026/04/24 | 1,537 | 1,539 | 1,500 | 1,503 | 83,100 |
| 2026/04/23 | 1,525 | 1,526 | 1,511 | 1,526 | 59,500 |
| 2026/04/22 | 1,554 | 1,554 | 1,525 | 1,525 | 75,300 |
| 2026/04/21 | 1,570 | 1,574 | 1,558 | 1,558 | 47,600 |
| 2026/04/20 | 1,576 | 1,583 | 1,567 | 1,570 | 46,700 |
| 2026/04/17 | 1,585 | 1,588 | 1,575 | 1,575 | 50,500 |
| 2026/04/16 | 1,588 | 1,593 | 1,577 | 1,584 | 81,700 |
| 2026/04/15 | 1,591 | 1,602 | 1,577 | 1,587 | 64,200 |
| 2026/04/14 | 1,590 | 1,597 | 1,572 | 1,577 | 58,300 |
| 2026/04/13 | 1,592 | 1,603 | 1,576 | 1,584 | 52,700 |
| 2026/04/10 | 1,611 | 1,616 | 1,590 | 1,595 | 78,400 |
| 2026/04/09 | 1,626 | 1,633 | 1,611 | 1,611 | 67,100 |
| 2026/04/08 | 1,639 | 1,639 | 1,621 | 1,626 | 79,200 |
| 2026/04/07 | 1,610 | 1,625 | 1,602 | 1,602 | 50,800 |
| 2026/04/06 | 1,611 | 1,621 | 1,606 | 1,609 | 55,600 |
| 2026/04/03 | 1,623 | 1,633 | 1,614 | 1,619 | 66,300 |
| 2026/03/27 | 1,628 | 1,647 | 1,623 | 1,636 | 114,900 |
| 2026/03/26 | 1,654 | 1,654 | 1,609 | 1,626 | 65,400 |
| 2026/03/25 | 1,620 | 1,650 | 1,620 | 1,644 | 104,900 |
| 2026/03/24 | 1,609 | 1,618 | 1,599 | 1,610 | 77,500 |
| 2026/03/23 | 1,580 | 1,588 | 1,553 | 1,588 | 157,700 |
| 2026/03/19 | 1,625 | 1,632 | 1,604 | 1,604 | 135,100 |
| 2026/03/18 | 1,650 | 1,659 | 1,632 | 1,659 | 54,900 |
| 2026/03/17 | 1,629 | 1,639 | 1,620 | 1,623 | 66,700 |
| 2026/03/16 | 1,618 | 1,631 | 1,608 | 1,614 | 111,000 |
| 2026/03/13 | 1,620 | 1,641 | 1,617 | 1,619 | 134,000 |
| 2026/03/12 | 1,678 | 1,678 | 1,631 | 1,637 | 143,400 |
| 2026/03/11 | 1,698 | 1,708 | 1,680 | 1,685 | 114,300 |
| 2026/03/10 | 1,674 | 1,680 | 1,652 | 1,672 | 102,700 |
| 2026/03/09 | 1,616 | 1,641 | 1,611 | 1,634 | 173,600 |
| 2026/03/06 | 1,687 | 1,687 | 1,656 | 1,685 | 78,900 |
| 2026/03/05 | 1,682 | 1,699 | 1,671 | 1,687 | 136,200 |
| 2026/03/04 | 1,638 | 1,646 | 1,595 | 1,615 | 300,300 |
| 2026/03/03 | 1,730 | 1,730 | 1,672 | 1,673 | 338,000 |
| 2026/03/02 | 1,720 | 1,747 | 1,719 | 1,743 | 147,200 |
| 2026/02/27 | 1,728 | 1,760 | 1,717 | 1,758 | 160,800 |
| 2026/02/26 | 1,710 | 1,728 | 1,708 | 1,719 | 158,600 |
| 2026/02/25 | 1,699 | 1,709 | 1,690 | 1,700 | 112,100 |
| 2026/02/24 | 1,668 | 1,704 | 1,667 | 1,701 | 165,000 |
| 2026/02/20 | 1,680 | 1,682 | 1,668 | 1,668 | 103,400 |
| 2026/02/19 | 1,698 | 1,701 | 1,676 | 1,686 | 103,900 |
| 2026/02/18 | 1,692 | 1,703 | 1,686 | 1,698 | 78,100 |
| 2026/02/17 | 1,684 | 1,694 | 1,676 | 1,678 | 74,800 |
| 2026/02/16 | 1,685 | 1,690 | 1,672 | 1,681 | 218,300 |
| 2026/02/13 | 1,715 | 1,727 | 1,671 | 1,691 | 149,300 |
| 2026/02/12 | 1,701 | 1,729 | 1,700 | 1,727 | 207,800 |
| 2026/02/10 | 1,690 | 1,709 | 1,684 | 1,696 | 166,000 |
| 2026/02/09 | 1,650 | 1,693 | 1,649 | 1,676 | 227,900 |
| 2026/02/06 | 1,652 | 1,670 | 1,608 | 1,636 | 187,800 |
| 2026/02/05 | 1,678 | 1,684 | 1,665 | 1,665 | 156,600 |
| 2026/02/04 | 1,665 | 1,679 | 1,658 | 1,665 | 138,400 |
| 2026/02/03 | 1,646 | 1,678 | 1,644 | 1,668 | 177,400 |
| 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 |