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 |
|---|---|---|---|---|---|
| 1984/12/28 | 358 | 365 | 355 | 355 | 63,000 |
| 1984/12/27 | 358 | 360 | 355 | 355 | 101,000 |
| 1984/12/26 | 355 | 360 | 355 | 357 | 116,000 |
| 1984/12/25 | 359 | 360 | 355 | 355 | 127,000 |
| 1984/12/24 | 360 | 360 | 358 | 358 | 55,000 |
| 1984/12/22 | 364 | 367 | 360 | 367 | 97,000 |
| 1984/12/21 | 365 | 365 | 355 | 355 | 106,000 |
| 1984/12/20 | 364 | 365 | 353 | 360 | 173,000 |
| 1984/12/19 | 369 | 369 | 360 | 365 | 188,000 |
| 1984/12/18 | 367 | 370 | 365 | 365 | 122,000 |
| 1984/12/17 | 370 | 375 | 365 | 365 | 299,000 |
| 1984/12/15 | 379 | 379 | 370 | 370 | 224,000 |
| 1984/12/14 | 387 | 389 | 380 | 380 | 400,000 |
| 1984/12/13 | 400 | 404 | 382 | 382 | 1,082,000 |
| 1984/12/12 | 399 | 414 | 395 | 395 | 5,015,000 |
| 1984/12/11 | 369 | 384 | 363 | 383 | 990,000 |
| 1984/12/10 | 370 | 370 | 360 | 360 | 463,000 |
| 1984/12/07 | 352 | 363 | 352 | 362 | 415,000 |
| 1984/12/06 | 350 | 350 | 348 | 350 | 99,000 |
| 1984/12/05 | 351 | 351 | 341 | 341 | 62,000 |
| 1984/12/04 | 344 | 345 | 336 | 336 | 99,000 |
| 1984/12/03 | 350 | 350 | 342 | 349 | 117,000 |
| 1984/12/01 | 325 | 340 | 321 | 340 | 252,000 |
| 1984/11/30 | 326 | 329 | 325 | 329 | 145,000 |
| 1984/11/29 | 325 | 330 | 325 | 325 | 156,000 |
| 1984/11/28 | 330 | 331 | 330 | 330 | 35,000 |
| 1984/11/27 | 331 | 331 | 330 | 331 | 26,000 |
| 1984/11/26 | 333 | 334 | 332 | 333 | 52,000 |
| 1984/11/24 | 335 | 335 | 334 | 334 | 19,000 |
| 1984/11/22 | 335 | 335 | 333 | 333 | 120,000 |
| 1984/11/21 | 335 | 335 | 333 | 333 | 61,000 |
| 1984/11/20 | 335 | 336 | 333 | 335 | 111,000 |
| 1984/11/19 | 341 | 341 | 339 | 340 | 76,000 |
| 1984/11/17 | 341 | 341 | 341 | 341 | 10,000 |
| 1984/11/16 | 343 | 344 | 340 | 343 | 67,000 |
| 1984/11/15 | 343 | 344 | 343 | 344 | 15,000 |
| 1984/11/14 | 345 | 345 | 343 | 343 | 28,000 |
| 1984/11/13 | 340 | 353 | 340 | 342 | 70,000 |
| 1984/11/12 | 335 | 340 | 333 | 340 | 92,000 |
| 1984/11/09 | 331 | 335 | 331 | 335 | 64,000 |
| 1984/11/08 | 333 | 335 | 333 | 335 | 100,000 |
| 1984/11/07 | 338 | 343 | 333 | 333 | 111,000 |
| 1984/11/06 | 356 | 356 | 346 | 346 | 214,000 |
| 1984/11/05 | 361 | 361 | 356 | 356 | 32,000 |
| 1984/11/02 | 357 | 361 | 350 | 359 | 114,000 |
| 1984/11/01 | 361 | 361 | 345 | 353 | 129,000 |
| 1984/10/31 | 361 | 361 | 355 | 355 | 150,000 |
| 1984/10/30 | 355 | 368 | 355 | 363 | 470,000 |
| 1984/10/29 | 347 | 354 | 347 | 353 | 96,000 |
| 1984/10/27 | 342 | 344 | 341 | 342 | 43,000 |
| 1984/10/26 | 340 | 345 | 340 | 341 | 132,000 |
| 1984/10/25 | 340 | 340 | 335 | 340 | 129,000 |
| 1984/10/24 | 343 | 343 | 336 | 340 | 211,000 |
| 1984/10/23 | 346 | 346 | 340 | 343 | 111,000 |
| 1984/10/22 | 350 | 350 | 346 | 346 | 26,000 |
| 1984/10/20 | 345 | 350 | 345 | 345 | 34,000 |
| 1984/10/19 | 342 | 355 | 342 | 345 | 125,000 |
| 1984/10/18 | 335 | 346 | 335 | 340 | 88,000 |
| 1984/10/17 | 335 | 336 | 333 | 335 | 76,000 |
| 1984/10/16 | 336 | 336 | 335 | 335 | 48,000 |
| 1984/10/15 | 333 | 339 | 333 | 335 | 28,000 |
| 1984/10/12 | 339 | 340 | 331 | 332 | 166,000 |
| 1984/10/11 | 340 | 345 | 339 | 340 | 45,000 |
| 1984/10/09 | 336 | 349 | 336 | 349 | 66,000 |
| 1984/10/08 | 341 | 341 | 335 | 335 | 95,000 |
| 1984/10/06 | 352 | 354 | 345 | 346 | 154,000 |
| 1984/10/05 | 338 | 358 | 335 | 355 | 249,000 |
| 1984/10/04 | 325 | 335 | 325 | 333 | 102,000 |
| 1984/10/03 | 311 | 320 | 311 | 320 | 71,000 |
| 1984/10/02 | 325 | 325 | 311 | 311 | 177,000 |
| 1984/10/01 | 331 | 331 | 323 | 323 | 145,000 |
| 1984/09/29 | 330 | 330 | 321 | 326 | 59,000 |
| 1984/09/28 | 323 | 330 | 323 | 325 | 36,000 |
| 1984/09/27 | 321 | 326 | 321 | 323 | 69,000 |
| 1984/09/26 | 321 | 325 | 320 | 321 | 105,000 |
| 1984/09/25 | 324 | 325 | 321 | 321 | 58,000 |
| 1984/09/22 | 321 | 323 | 321 | 321 | 45,000 |
| 1984/09/21 | 326 | 336 | 321 | 321 | 111,000 |
| 1984/09/20 | 335 | 335 | 330 | 331 | 79,000 |
| 1984/09/19 | 340 | 340 | 335 | 338 | 74,000 |
| 1984/09/18 | 342 | 345 | 338 | 345 | 47,000 |
| 1984/09/17 | 340 | 345 | 336 | 342 | 118,000 |
| 1984/09/14 | 343 | 343 | 335 | 335 | 128,000 |
| 1984/09/13 | 341 | 343 | 340 | 340 | 63,000 |
| 1984/09/12 | 341 | 349 | 340 | 341 | 234,000 |
| 1984/09/11 | 345 | 349 | 340 | 342 | 95,000 |
| 1984/09/10 | 351 | 355 | 350 | 350 | 87,000 |
| 1984/09/07 | 352 | 355 | 351 | 352 | 123,000 |
| 1984/09/06 | 352 | 353 | 351 | 353 | 174,000 |
| 1984/09/05 | 357 | 358 | 352 | 352 | 148,000 |
| 1984/09/04 | 355 | 369 | 354 | 361 | 133,000 |
| 1984/09/03 | 351 | 365 | 351 | 353 | 195,000 |
| 1984/09/01 | 357 | 362 | 351 | 352 | 148,000 |
| 1984/08/31 | 370 | 372 | 362 | 362 | 270,000 |
| 1984/08/30 | 368 | 373 | 365 | 365 | 316,000 |
| 1984/08/29 | 394 | 394 | 365 | 365 | 1,181,000 |
| 1984/08/28 | 370 | 396 | 366 | 395 | 1,145,000 |
| 1984/08/27 | 371 | 371 | 361 | 370 | 389,000 |
| 1984/08/25 | 372 | 375 | 363 | 371 | 754,000 |
| 1984/08/24 | 397 | 406 | 365 | 387 | 3,440,000 |
| 1984/08/23 | 390 | 410 | 390 | 397 | 6,106,000 |
| 1984/08/22 | 318 | 332 | 315 | 330 | 1,169,000 |
| 1984/08/21 | 319 | 319 | 315 | 315 | 181,000 |
| 1984/08/20 | 320 | 320 | 315 | 320 | 313,000 |
| 1984/08/18 | 319 | 320 | 315 | 320 | 436,000 |
| 1984/08/17 | 288 | 315 | 288 | 310 | 183,000 |
| 1984/08/16 | 284 | 287 | 283 | 284 | 44,000 |
| 1984/08/15 | 288 | 290 | 282 | 284 | 36,000 |
| 1984/08/14 | 295 | 295 | 290 | 291 | 66,000 |
| 1984/08/13 | 300 | 300 | 297 | 297 | 14,000 |
| 1984/08/10 | 299 | 300 | 296 | 296 | 46,000 |
| 1984/08/09 | 288 | 301 | 288 | 294 | 60,000 |
| 1984/08/08 | 290 | 290 | 285 | 287 | 35,000 |
| 1984/08/07 | 290 | 292 | 290 | 292 | 29,000 |
| 1984/08/06 | 291 | 291 | 290 | 290 | 20,000 |
| 1984/08/04 | 290 | 301 | 290 | 301 | 43,000 |
| 1984/08/03 | 301 | 301 | 296 | 296 | 38,000 |
| 1984/08/02 | 302 | 309 | 295 | 295 | 80,000 |
| 1984/08/01 | 300 | 306 | 295 | 300 | 120,000 |
| 1984/07/31 | 301 | 305 | 300 | 301 | 63,000 |
| 1984/07/30 | 315 | 317 | 301 | 301 | 388,000 |
| 1984/07/28 | 312 | 325 | 310 | 320 | 882,000 |
| 1984/07/27 | 308 | 308 | 291 | 297 | 799,000 |
| 1984/07/26 | 273 | 273 | 273 | 273 | 12,000 |
| 1984/07/25 | 271 | 272 | 271 | 272 | 21,000 |
| 1984/07/24 | 271 | 271 | 270 | 271 | 11,000 |
| 1984/07/23 | 280 | 280 | 270 | 271 | 44,000 |
| 1984/07/21 | 276 | 278 | 276 | 278 | 29,000 |
| 1984/07/20 | 280 | 280 | 280 | 280 | 10,000 |
| 1984/07/19 | 270 | 270 | 270 | 270 | 35,000 |
| 1984/07/18 | 266 | 270 | 266 | 270 | 35,000 |
| 1984/07/17 | 268 | 268 | 266 | 267 | 151,000 |
| 1984/07/16 | 270 | 270 | 270 | 270 | 14,000 |
| 1984/07/13 | 272 | 272 | 268 | 268 | 133,000 |
| 1984/07/12 | 280 | 280 | 272 | 273 | 273,000 |
| 1984/07/11 | 281 | 281 | 277 | 278 | 200,000 |
| 1984/07/10 | 282 | 283 | 281 | 282 | 75,000 |
| 1984/07/09 | 287 | 287 | 282 | 282 | 34,000 |
| 1984/07/07 | 286 | 287 | 286 | 287 | 37,000 |
| 1984/07/06 | 285 | 287 | 285 | 285 | 74,000 |
| 1984/07/05 | 289 | 292 | 281 | 282 | 307,000 |
| 1984/07/04 | 280 | 300 | 280 | 291 | 139,000 |
| 1984/07/03 | 281 | 281 | 281 | 281 | 1,000 |
| 1984/07/02 | 284 | 284 | 280 | 281 | 35,000 |
| 1984/06/30 | 285 | 285 | 284 | 285 | 13,000 |
| 1984/06/29 | 284 | 284 | 283 | 284 | 18,000 |
| 1984/06/28 | 284 | 284 | 282 | 282 | 17,000 |
| 1984/06/27 | 282 | 282 | 280 | 282 | 37,000 |
| 1984/06/26 | 282 | 284 | 282 | 284 | 14,000 |
| 1984/06/25 | 282 | 284 | 282 | 282 | 10,000 |
| 1984/06/23 | 282 | 282 | 282 | 282 | 9,000 |
| 1984/06/22 | 280 | 285 | 280 | 285 | 8,000 |
| 1984/06/21 | 285 | 285 | 280 | 280 | 25,000 |
| 1984/06/20 | 280 | 280 | 280 | 280 | 25,000 |
| 1984/06/19 | 283 | 283 | 280 | 280 | 42,000 |
| 1984/06/18 | 283 | 283 | 283 | 283 | 5,000 |
| 1984/06/16 | 282 | 283 | 282 | 283 | 8,000 |
| 1984/06/15 | 283 | 283 | 283 | 283 | 11,000 |
| 1984/06/14 | 286 | 286 | 285 | 285 | 41,000 |
| 1984/06/13 | 290 | 290 | 285 | 286 | 15,000 |
| 1984/06/12 | 290 | 290 | 285 | 285 | 15,000 |
| 1984/06/11 | 286 | 291 | 286 | 291 | 13,000 |
| 1984/06/08 | 285 | 286 | 285 | 285 | 34,000 |
| 1984/06/07 | 285 | 290 | 285 | 286 | 16,000 |
| 1984/06/06 | 285 | 290 | 285 | 285 | 33,000 |
| 1984/06/05 | 286 | 286 | 285 | 286 | 13,000 |
| 1984/06/04 | 287 | 287 | 285 | 285 | 9,000 |
| 1984/06/02 | 284 | 285 | 284 | 285 | 17,000 |
| 1984/06/01 | 288 | 288 | 285 | 287 | 61,000 |
| 1984/05/31 | 294 | 295 | 289 | 289 | 101,000 |
| 1984/05/30 | 293 | 294 | 293 | 293 | 14,000 |
| 1984/05/29 | 294 | 294 | 293 | 293 | 22,000 |
| 1984/05/28 | 293 | 293 | 293 | 293 | 3,000 |
| 1984/05/26 | 298 | 298 | 292 | 292 | 6,000 |
| 1984/05/25 | 299 | 299 | 299 | 299 | 6,000 |
| 1984/05/24 | 292 | 293 | 292 | 292 | 15,000 |
| 1984/05/23 | 293 | 293 | 291 | 291 | 26,000 |
| 1984/05/22 | 292 | 293 | 292 | 293 | 21,000 |
| 1984/05/21 | 292 | 294 | 292 | 292 | 23,000 |
| 1984/05/19 | 291 | 293 | 291 | 292 | 31,000 |
| 1984/05/18 | 300 | 300 | 291 | 291 | 65,000 |
| 1984/05/17 | 298 | 300 | 296 | 296 | 79,000 |
| 1984/05/16 | 299 | 302 | 299 | 302 | 12,000 |
| 1984/05/15 | 299 | 299 | 298 | 298 | 30,000 |
| 1984/05/14 | 301 | 303 | 296 | 299 | 64,000 |
| 1984/05/11 | 305 | 310 | 301 | 303 | 110,000 |
| 1984/05/10 | 312 | 312 | 306 | 307 | 54,000 |
| 1984/05/09 | 313 | 313 | 310 | 310 | 24,000 |
| 1984/05/08 | 321 | 321 | 303 | 310 | 69,000 |
| 1984/05/07 | 326 | 326 | 320 | 320 | 72,000 |
| 1984/05/04 | 325 | 330 | 321 | 321 | 272,000 |
| 1984/05/02 | 320 | 325 | 320 | 325 | 167,000 |
| 1984/05/01 | 327 | 327 | 320 | 325 | 155,000 |
| 1984/04/28 | 327 | 330 | 318 | 322 | 264,000 |
| 1984/04/27 | 305 | 332 | 303 | 322 | 486,000 |
| 1984/04/26 | 309 | 309 | 303 | 303 | 71,000 |
| 1984/04/25 | 305 | 309 | 302 | 305 | 125,000 |
| 1984/04/24 | 310 | 310 | 308 | 308 | 20,000 |
| 1984/04/23 | 310 | 310 | 305 | 306 | 58,000 |
| 1984/04/21 | 311 | 311 | 305 | 310 | 59,000 |
| 1984/04/20 | 310 | 312 | 305 | 312 | 111,000 |
| 1984/04/19 | 313 | 313 | 310 | 310 | 42,000 |
| 1984/04/18 | 313 | 313 | 310 | 310 | 23,000 |
| 1984/04/17 | 314 | 315 | 312 | 313 | 122,000 |
| 1984/04/16 | 309 | 313 | 306 | 313 | 173,000 |
| 1984/04/13 | 302 | 307 | 301 | 301 | 39,000 |
| 1984/04/12 | 308 | 309 | 300 | 301 | 59,000 |
| 1984/04/11 | 309 | 310 | 305 | 310 | 85,000 |
| 1984/04/10 | 304 | 310 | 304 | 305 | 72,000 |
| 1984/04/09 | 305 | 305 | 305 | 305 | 12,000 |
| 1984/04/07 | 295 | 300 | 295 | 300 | 36,000 |
| 1984/04/06 | 294 | 299 | 292 | 295 | 87,000 |
| 1984/04/05 | 298 | 298 | 297 | 297 | 17,000 |
| 1984/04/04 | 292 | 297 | 290 | 297 | 28,000 |
| 1984/04/03 | 300 | 300 | 295 | 297 | 36,000 |
| 1984/04/02 | 313 | 314 | 300 | 305 | 71,000 |
| 1984/03/31 | 309 | 310 | 308 | 310 | 32,000 |
| 1984/03/30 | 303 | 310 | 303 | 307 | 75,000 |
| 1984/03/29 | 298 | 305 | 296 | 300 | 125,000 |
| 1984/03/28 | 288 | 300 | 285 | 300 | 92,000 |
| 1984/03/27 | 287 | 287 | 286 | 286 | 50,000 |
| 1984/03/26 | 286 | 287 | 285 | 287 | 53,000 |
| 1984/03/24 | 288 | 288 | 286 | 286 | 49,000 |
| 1984/03/23 | 290 | 291 | 288 | 288 | 95,000 |
| 1984/03/22 | 292 | 292 | 291 | 292 | 166,000 |
| 1984/03/21 | 292 | 295 | 291 | 294 | 54,000 |
| 1984/03/19 | 300 | 300 | 291 | 291 | 132,000 |
| 1984/03/17 | 303 | 303 | 293 | 295 | 38,000 |
| 1984/03/16 | 301 | 305 | 301 | 302 | 24,000 |
| 1984/03/15 | 299 | 305 | 299 | 303 | 36,000 |
| 1984/03/14 | 298 | 298 | 297 | 298 | 22,000 |
| 1984/03/13 | 298 | 299 | 295 | 295 | 15,000 |
| 1984/03/12 | 298 | 299 | 295 | 299 | 10,000 |
| 1984/03/09 | 296 | 300 | 295 | 300 | 43,000 |
| 1984/03/08 | 299 | 300 | 293 | 293 | 121,000 |
| 1984/03/07 | 302 | 302 | 296 | 299 | 30,000 |
| 1984/03/06 | 297 | 305 | 297 | 302 | 42,000 |
| 1984/03/05 | 299 | 299 | 297 | 297 | 17,000 |
| 1984/03/03 | 295 | 300 | 295 | 298 | 30,000 |
| 1984/03/02 | 296 | 302 | 296 | 297 | 26,000 |
| 1984/03/01 | 298 | 300 | 295 | 296 | 97,000 |
| 1984/02/29 | 308 | 308 | 298 | 298 | 53,000 |
| 1984/02/28 | 303 | 310 | 301 | 310 | 17,000 |
| 1984/02/27 | 300 | 302 | 300 | 302 | 19,000 |
| 1984/02/25 | 305 | 305 | 295 | 296 | 58,000 |
| 1984/02/24 | 311 | 311 | 295 | 305 | 65,000 |
| 1984/02/23 | 317 | 317 | 300 | 301 | 41,000 |
| 1984/02/22 | 310 | 315 | 305 | 315 | 50,000 |
| 1984/02/21 | 300 | 309 | 300 | 305 | 53,000 |
| 1984/02/20 | 318 | 320 | 315 | 315 | 59,000 |
| 1984/02/18 | 315 | 318 | 315 | 318 | 71,000 |
| 1984/02/17 | 319 | 333 | 316 | 325 | 767,000 |
| 1984/02/16 | 293 | 315 | 292 | 315 | 200,000 |
| 1984/02/15 | 295 | 295 | 293 | 293 | 15,000 |
| 1984/02/14 | 295 | 300 | 292 | 295 | 30,000 |
| 1984/02/13 | 295 | 300 | 295 | 296 | 28,000 |
| 1984/02/10 | 301 | 303 | 295 | 300 | 39,000 |
| 1984/02/09 | 302 | 305 | 299 | 300 | 33,000 |
| 1984/02/08 | 293 | 300 | 293 | 300 | 26,000 |
| 1984/02/07 | 300 | 300 | 291 | 291 | 58,000 |
| 1984/02/06 | 295 | 300 | 295 | 295 | 29,000 |
| 1984/02/04 | 295 | 295 | 292 | 295 | 54,000 |
| 1984/02/03 | 298 | 298 | 290 | 290 | 120,000 |
| 1984/02/02 | 302 | 302 | 298 | 298 | 92,000 |
| 1984/02/01 | 305 | 305 | 302 | 302 | 67,000 |
| 1984/01/31 | 309 | 309 | 303 | 305 | 95,000 |
| 1984/01/30 | 314 | 314 | 310 | 310 | 144,000 |
| 1984/01/28 | 315 | 315 | 312 | 312 | 40,000 |
| 1984/01/27 | 313 | 316 | 313 | 315 | 43,000 |
| 1984/01/26 | 312 | 315 | 312 | 312 | 62,000 |
| 1984/01/25 | 315 | 315 | 311 | 312 | 86,000 |
| 1984/01/24 | 313 | 315 | 312 | 315 | 82,000 |
| 1984/01/23 | 311 | 318 | 310 | 312 | 104,000 |
| 1984/01/21 | 323 | 323 | 311 | 311 | 79,000 |
| 1984/01/20 | 320 | 323 | 320 | 320 | 82,000 |
| 1984/01/19 | 312 | 325 | 312 | 320 | 238,000 |
| 1984/01/18 | 321 | 326 | 312 | 318 | 182,000 |
| 1984/01/17 | 329 | 329 | 321 | 321 | 184,000 |
| 1984/01/13 | 328 | 328 | 320 | 328 | 331,000 |
| 1984/01/12 | 335 | 335 | 321 | 328 | 737,000 |
| 1984/01/11 | 325 | 338 | 325 | 333 | 2,052,000 |
| 1984/01/10 | 319 | 320 | 315 | 320 | 573,000 |
| 1984/01/09 | 321 | 321 | 311 | 311 | 412,000 |
| 1984/01/07 | 320 | 322 | 313 | 320 | 886,000 |
| 1984/01/06 | 323 | 323 | 312 | 316 | 1,201,000 |
| 1984/01/05 | 285 | 330 | 285 | 324 | 2,823,000 |
| 1984/01/04 | 280 | 284 | 276 | 281 | 86,000 |