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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/08 | 885 | 944 | 885 | 939 | 91,200 |
| 2025/04/07 | 850 | 882 | 842 | 860 | 93,900 |
| 2025/04/04 | 957 | 962 | 900 | 922 | 109,800 |
| 2025/04/03 | 994 | 1,013 | 972 | 986 | 89,200 |
| 2025/04/02 | 1,016 | 1,024 | 999 | 1,023 | 47,300 |
| 2025/04/01 | 1,052 | 1,052 | 1,015 | 1,016 | 47,500 |
| 2025/03/31 | 1,026 | 1,037 | 1,002 | 1,030 | 78,100 |
| 2025/03/28 | 1,051 | 1,065 | 1,040 | 1,045 | 69,900 |
| 2025/03/28 | 1 -> 4.00 分割 | ||||
| 2025/03/27 | 4,340 | 4,375 | 4,275 | 4,330 | 27,400 |
| 2025/03/26 | 4,355 | 4,375 | 4,300 | 4,375 | 16,800 |
| 2025/03/25 | 4,330 | 4,400 | 4,330 | 4,355 | 10,600 |
| 2025/03/24 | 4,430 | 4,430 | 4,320 | 4,330 | 15,600 |
| 2025/03/21 | 4,390 | 4,430 | 4,355 | 4,430 | 9,800 |
| 2025/03/19 | 4,400 | 4,425 | 4,355 | 4,390 | 8,600 |
| 2025/03/18 | 4,410 | 4,455 | 4,400 | 4,400 | 6,800 |
| 2025/03/17 | 4,435 | 4,475 | 4,400 | 4,410 | 9,700 |
| 2025/03/14 | 4,355 | 4,435 | 4,355 | 4,435 | 7,300 |
| 2025/03/13 | 4,360 | 4,400 | 4,350 | 4,390 | 5,400 |
| 2025/03/12 | 4,380 | 4,430 | 4,380 | 4,385 | 8,500 |
| 2025/03/11 | 4,400 | 4,425 | 4,260 | 4,380 | 12,000 |
| 2025/03/10 | 4,510 | 4,510 | 4,385 | 4,445 | 9,800 |
| 2025/03/07 | 4,470 | 4,515 | 4,465 | 4,505 | 9,300 |
| 2025/03/06 | 4,530 | 4,550 | 4,485 | 4,540 | 16,800 |
| 2025/03/05 | 4,375 | 4,545 | 4,375 | 4,510 | 18,000 |
| 2025/03/04 | 4,340 | 4,380 | 4,320 | 4,375 | 8,100 |
| 2025/03/03 | 4,345 | 4,350 | 4,290 | 4,335 | 10,300 |
| 2025/02/28 | 4,205 | 4,245 | 4,150 | 4,215 | 8,000 |
| 2025/02/27 | 4,165 | 4,205 | 4,165 | 4,205 | 5,800 |
| 2025/02/26 | 4,225 | 4,265 | 4,100 | 4,135 | 14,000 |
| 2025/02/25 | 4,295 | 4,315 | 4,240 | 4,270 | 8,500 |
| 2025/02/21 | 4,285 | 4,335 | 4,265 | 4,335 | 8,000 |
| 2025/02/20 | 4,300 | 4,340 | 4,270 | 4,275 | 7,800 |
| 2025/02/19 | 4,350 | 4,365 | 4,315 | 4,350 | 5,500 |
| 2025/02/18 | 4,335 | 4,370 | 4,335 | 4,350 | 4,100 |
| 2025/02/17 | 4,375 | 4,375 | 4,320 | 4,345 | 6,700 |
| 2025/02/14 | 4,305 | 4,385 | 4,305 | 4,330 | 8,500 |
| 2025/02/13 | 4,350 | 4,375 | 4,310 | 4,325 | 7,800 |
| 2025/02/12 | 4,205 | 4,350 | 4,205 | 4,320 | 14,300 |
| 2025/02/10 | 4,200 | 4,275 | 4,130 | 4,205 | 18,300 |
| 2025/02/07 | 4,205 | 4,450 | 4,100 | 4,170 | 26,100 |
| 2025/02/06 | 4,140 | 4,185 | 4,140 | 4,180 | 2,500 |
| 2025/02/05 | 4,120 | 4,175 | 4,090 | 4,130 | 3,900 |
| 2025/02/04 | 4,200 | 4,200 | 4,090 | 4,110 | 9,200 |
| 2025/02/03 | 4,270 | 4,290 | 4,105 | 4,130 | 11,200 |
| 2025/01/31 | 4,235 | 4,275 | 4,225 | 4,275 | 9,900 |
| 2025/01/30 | 4,215 | 4,260 | 4,215 | 4,235 | 8,100 |
| 2025/01/29 | 4,215 | 4,255 | 4,205 | 4,225 | 6,800 |
| 2025/01/28 | 4,175 | 4,240 | 4,175 | 4,215 | 11,800 |
| 2025/01/27 | 4,185 | 4,220 | 4,160 | 4,175 | 12,400 |
| 2025/01/24 | 4,100 | 4,170 | 4,100 | 4,135 | 10,900 |
| 2025/01/23 | 4,120 | 4,125 | 4,080 | 4,080 | 6,400 |
| 2025/01/22 | 4,085 | 4,125 | 4,080 | 4,120 | 7,200 |
| 2025/01/21 | 4,070 | 4,105 | 4,030 | 4,085 | 12,800 |
| 2025/01/20 | 4,010 | 4,085 | 4,010 | 4,060 | 6,800 |
| 2025/01/17 | 4,040 | 4,040 | 3,950 | 4,010 | 13,100 |
| 2025/01/16 | 4,030 | 4,060 | 3,990 | 4,040 | 13,100 |
| 2025/01/15 | 4,015 | 4,045 | 3,990 | 3,990 | 6,700 |
| 2025/01/14 | 4,040 | 4,040 | 3,950 | 3,980 | 12,200 |
| 2025/01/10 | 4,110 | 4,160 | 4,050 | 4,060 | 13,400 |
| 2025/01/09 | 4,080 | 4,130 | 4,055 | 4,105 | 16,400 |
| 2025/01/08 | 4,130 | 4,145 | 4,060 | 4,080 | 15,100 |
| 2025/01/07 | 4,105 | 4,160 | 4,100 | 4,120 | 19,200 |
| 2025/01/06 | 4,045 | 4,095 | 4,025 | 4,070 | 11,500 |
| 2024/12/30 | 4,065 | 4,065 | 4,000 | 4,030 | 9,700 |
| 2024/12/27 | 4,035 | 4,090 | 4,015 | 4,070 | 10,900 |
| 2024/12/26 | 3,970 | 4,025 | 3,970 | 4,015 | 9,600 |
| 2024/12/25 | 3,950 | 3,980 | 3,925 | 3,980 | 5,200 |
| 2024/12/24 | 3,970 | 3,980 | 3,925 | 3,950 | 7,700 |
| 2024/12/23 | 3,925 | 4,010 | 3,925 | 3,955 | 19,300 |
| 2024/12/20 | 3,935 | 3,975 | 3,860 | 3,920 | 34,800 |
| 2024/12/19 | 3,870 | 3,995 | 3,870 | 3,940 | 8,600 |
| 2024/12/18 | 3,985 | 3,985 | 3,930 | 3,930 | 6,600 |
| 2024/12/17 | 3,995 | 4,015 | 3,955 | 3,985 | 9,900 |
| 2024/12/16 | 4,075 | 4,125 | 3,995 | 3,995 | 7,600 |
| 2024/12/13 | 4,000 | 4,100 | 4,000 | 4,075 | 19,000 |
| 2024/12/12 | 4,095 | 4,095 | 4,040 | 4,055 | 17,800 |
| 2024/12/11 | 3,985 | 4,145 | 3,985 | 4,095 | 23,700 |
| 2024/12/10 | 4,000 | 4,050 | 3,960 | 3,985 | 13,800 |
| 2024/12/09 | 3,975 | 3,985 | 3,930 | 3,970 | 8,100 |
| 2024/12/06 | 3,985 | 3,995 | 3,935 | 3,980 | 11,300 |
| 2024/12/05 | 4,000 | 4,010 | 3,885 | 3,985 | 28,900 |
| 2024/12/04 | 4,010 | 4,050 | 3,985 | 3,985 | 12,500 |
| 2024/12/03 | 4,065 | 4,100 | 4,000 | 4,045 | 13,600 |
| 2024/12/02 | 4,055 | 4,090 | 4,050 | 4,055 | 9,600 |
| 2024/11/29 | 4,100 | 4,120 | 4,020 | 4,055 | 12,200 |
| 2024/11/28 | 4,095 | 4,130 | 4,085 | 4,100 | 6,100 |
| 2024/11/27 | 4,095 | 4,155 | 4,060 | 4,095 | 9,700 |
| 2024/11/26 | 4,140 | 4,145 | 4,060 | 4,075 | 12,700 |
| 2024/11/25 | 4,120 | 4,200 | 4,120 | 4,125 | 23,800 |
| 2024/11/22 | 4,030 | 4,095 | 4,030 | 4,065 | 11,600 |
| 2024/11/21 | 4,010 | 4,100 | 4,010 | 4,030 | 15,600 |
| 2024/11/20 | 3,985 | 4,045 | 3,985 | 4,010 | 7,000 |
| 2024/11/19 | 4,010 | 4,050 | 3,995 | 4,010 | 7,700 |
| 2024/11/18 | 3,995 | 4,120 | 3,995 | 4,010 | 21,600 |
| 2024/11/15 | 3,990 | 4,055 | 3,965 | 3,995 | 14,300 |
| 2024/11/14 | 4,040 | 4,055 | 3,990 | 3,990 | 10,800 |
| 2024/11/13 | 3,950 | 4,070 | 3,935 | 4,040 | 23,900 |
| 2024/11/12 | 4,045 | 4,045 | 3,935 | 3,990 | 30,100 |
| 2024/11/11 | 3,850 | 4,050 | 3,845 | 4,040 | 65,400 |
| 2024/11/08 | 3,600 | 3,845 | 3,545 | 3,800 | 44,200 |
| 2024/11/07 | 3,530 | 3,595 | 3,510 | 3,570 | 13,400 |
| 2024/11/06 | 3,465 | 3,530 | 3,460 | 3,500 | 9,600 |
| 2024/11/05 | 3,450 | 3,495 | 3,410 | 3,465 | 10,100 |
| 2024/11/01 | 3,420 | 3,425 | 3,400 | 3,425 | 4,500 |
| 2024/10/31 | 3,430 | 3,460 | 3,380 | 3,430 | 13,000 |
| 2024/10/30 | 3,400 | 3,485 | 3,400 | 3,430 | 20,200 |
| 2024/10/29 | 3,390 | 3,435 | 3,380 | 3,425 | 5,400 |
| 2024/10/28 | 3,335 | 3,390 | 3,315 | 3,390 | 7,500 |
| 2024/10/25 | 3,330 | 3,330 | 3,270 | 3,290 | 6,800 |
| 2024/10/24 | 3,340 | 3,365 | 3,310 | 3,340 | 8,700 |
| 2024/10/23 | 3,380 | 3,405 | 3,345 | 3,345 | 5,300 |
| 2024/10/22 | 3,430 | 3,430 | 3,365 | 3,385 | 5,300 |
| 2024/10/21 | 3,405 | 3,440 | 3,405 | 3,405 | 3,500 |
| 2024/10/18 | 3,400 | 3,455 | 3,400 | 3,445 | 3,700 |
| 2024/10/17 | 3,400 | 3,425 | 3,395 | 3,400 | 4,600 |
| 2024/10/16 | 3,375 | 3,435 | 3,375 | 3,400 | 4,500 |
| 2024/10/15 | 3,425 | 3,455 | 3,395 | 3,430 | 7,600 |
| 2024/10/11 | 3,365 | 3,395 | 3,350 | 3,390 | 6,300 |
| 2024/10/10 | 3,405 | 3,405 | 3,345 | 3,365 | 5,700 |
| 2024/10/09 | 3,395 | 3,430 | 3,345 | 3,390 | 8,700 |
| 2024/10/08 | 3,470 | 3,470 | 3,375 | 3,395 | 9,700 |
| 2024/10/07 | 3,500 | 3,520 | 3,480 | 3,480 | 9,300 |
| 2024/10/04 | 3,410 | 3,505 | 3,410 | 3,490 | 11,500 |
| 2024/10/03 | 3,345 | 3,460 | 3,345 | 3,440 | 17,600 |
| 2024/10/02 | 3,390 | 3,400 | 3,300 | 3,305 | 13,100 |
| 2024/10/01 | 3,330 | 3,420 | 3,320 | 3,395 | 16,800 |
| 2024/09/30 | 3,355 | 3,370 | 3,280 | 3,310 | 22,800 |
| 2024/09/27 | 3,480 | 3,490 | 3,395 | 3,425 | 23,000 |
| 2024/09/26 | 3,465 | 3,525 | 3,445 | 3,510 | 31,000 |
| 2024/09/25 | 3,520 | 3,520 | 3,400 | 3,450 | 19,700 |
| 2024/09/24 | 3,485 | 3,520 | 3,450 | 3,520 | 13,800 |
| 2024/09/20 | 3,465 | 3,470 | 3,435 | 3,435 | 13,600 |
| 2024/09/19 | 3,405 | 3,460 | 3,390 | 3,445 | 11,800 |
| 2024/09/18 | 3,385 | 3,395 | 3,315 | 3,350 | 7,800 |
| 2024/09/17 | 3,385 | 3,400 | 3,340 | 3,360 | 12,700 |
| 2024/09/13 | 3,355 | 3,375 | 3,335 | 3,370 | 12,400 |
| 2024/09/12 | 3,335 | 3,405 | 3,325 | 3,365 | 11,500 |
| 2024/09/11 | 3,320 | 3,355 | 3,235 | 3,265 | 12,200 |
| 2024/09/10 | 3,320 | 3,375 | 3,320 | 3,330 | 11,800 |
| 2024/09/09 | 3,240 | 3,340 | 3,230 | 3,315 | 12,100 |
| 2024/09/06 | 3,365 | 3,390 | 3,315 | 3,325 | 11,000 |
| 2024/09/05 | 3,370 | 3,445 | 3,340 | 3,365 | 12,000 |
| 2024/09/04 | 3,530 | 3,535 | 3,395 | 3,395 | 27,400 |
| 2024/09/03 | 3,540 | 3,625 | 3,540 | 3,625 | 6,500 |
| 2024/09/02 | 3,550 | 3,615 | 3,535 | 3,550 | 11,400 |
| 2024/08/30 | 3,555 | 3,605 | 3,535 | 3,560 | 7,100 |
| 2024/08/29 | 3,510 | 3,570 | 3,510 | 3,545 | 11,200 |
| 2024/08/28 | 3,580 | 3,580 | 3,525 | 3,560 | 6,000 |
| 2024/08/27 | 3,530 | 3,595 | 3,525 | 3,560 | 8,200 |
| 2024/08/26 | 3,470 | 3,555 | 3,465 | 3,530 | 6,800 |
| 2024/08/23 | 3,500 | 3,520 | 3,480 | 3,480 | 6,200 |
| 2024/08/22 | 3,510 | 3,575 | 3,480 | 3,490 | 5,700 |
| 2024/08/21 | 3,510 | 3,545 | 3,465 | 3,510 | 4,600 |
| 2024/08/20 | 3,485 | 3,565 | 3,470 | 3,520 | 7,500 |
| 2024/08/19 | 3,520 | 3,580 | 3,470 | 3,480 | 10,900 |