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 |
|---|---|---|---|---|---|
| 1989/12/29 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 1989/12/28 | 3,990 | 4,000 | 3,990 | 4,000 | 5,000 |
| 1989/12/27 | 4,000 | 4,050 | 4,000 | 4,050 | 27,000 |
| 1989/12/26 | 4,000 | 4,000 | 3,990 | 3,990 | 30,000 |
| 1989/12/25 | 3,750 | 3,750 | 3,750 | 3,750 | 1,000 |
| 1989/12/21 | 3,850 | 3,850 | 3,840 | 3,840 | 66,000 |
| 1989/12/20 | 3,850 | 3,850 | 3,850 | 3,850 | 12,000 |
| 1989/12/19 | 3,880 | 3,890 | 3,850 | 3,890 | 16,000 |
| 1989/12/18 | 3,890 | 3,890 | 3,860 | 3,880 | 17,000 |
| 1989/12/15 | 3,880 | 3,880 | 3,860 | 3,880 | 44,000 |
| 1989/12/14 | 3,890 | 3,890 | 3,890 | 3,890 | 18,000 |
| 1989/12/13 | 3,900 | 3,900 | 3,890 | 3,900 | 14,000 |
| 1989/12/12 | 3,850 | 3,900 | 3,850 | 3,900 | 6,000 |
| 1989/12/11 | 3,800 | 3,800 | 3,800 | 3,800 | 3,000 |
| 1989/12/08 | 3,850 | 3,850 | 3,850 | 3,850 | 335,000 |
| 1989/12/07 | 3,790 | 3,800 | 3,790 | 3,800 | 26,000 |
| 1989/12/06 | 3,690 | 3,800 | 3,690 | 3,800 | 11,000 |
| 1989/12/05 | 3,800 | 3,800 | 3,790 | 3,790 | 674,000 |
| 1989/12/01 | 3,790 | 3,790 | 3,790 | 3,790 | 193,000 |
| 1989/11/30 | 3,710 | 3,710 | 3,610 | 3,620 | 249,000 |
| 1989/11/29 | 3,820 | 3,820 | 3,710 | 3,710 | 33,000 |
| 1989/11/28 | 3,830 | 3,830 | 3,820 | 3,820 | 26,000 |
| 1989/11/27 | 3,850 | 3,850 | 3,830 | 3,850 | 10,000 |
| 1989/11/24 | 3,850 | 3,850 | 3,850 | 3,850 | 85,000 |
| 1989/11/22 | 3,850 | 3,850 | 3,850 | 3,850 | 53,000 |
| 1989/11/21 | 3,650 | 3,650 | 3,600 | 3,600 | 8,000 |
| 1989/11/17 | 3,650 | 3,650 | 3,650 | 3,650 | 173,000 |
| 1989/11/16 | 3,720 | 3,720 | 3,700 | 3,700 | 91,000 |
| 1989/11/14 | 3,820 | 3,870 | 3,820 | 3,870 | 171,000 |
| 1989/11/13 | 3,820 | 3,820 | 3,820 | 3,820 | 230,000 |
| 1989/11/09 | 3,960 | 3,970 | 3,960 | 3,970 | 95,000 |
| 1989/11/08 | 3,970 | 3,970 | 3,970 | 3,970 | 3,000 |
| 1989/11/07 | 3,950 | 3,970 | 3,950 | 3,970 | 42,000 |
| 1989/11/06 | 3,900 | 3,900 | 3,900 | 3,900 | 7,000 |
| 1989/11/02 | 3,900 | 3,900 | 3,890 | 3,890 | 152,000 |
| 1989/11/01 | 3,900 | 3,910 | 3,900 | 3,900 | 42,000 |
| 1989/10/31 | 3,730 | 3,800 | 3,730 | 3,800 | 5,000 |
| 1989/10/30 | 3,720 | 3,720 | 3,720 | 3,720 | 4,000 |
| 1989/10/27 | 3,730 | 3,730 | 3,720 | 3,720 | 454,000 |
| 1989/10/26 | 3,670 | 3,670 | 3,660 | 3,670 | 48,000 |
| 1989/10/25 | 3,670 | 3,670 | 3,630 | 3,670 | 14,000 |
| 1989/10/24 | 3,640 | 3,670 | 3,630 | 3,630 | 43,000 |
| 1989/10/23 | 3,670 | 3,670 | 3,630 | 3,630 | 2,000 |
| 1989/10/20 | 3,680 | 3,680 | 3,630 | 3,630 | 198,000 |
| 1989/10/19 | 3,640 | 3,640 | 3,630 | 3,630 | 80,000 |
| 1989/10/18 | 3,680 | 3,680 | 3,630 | 3,630 | 19,000 |
| 1989/10/17 | 3,640 | 3,670 | 3,630 | 3,630 | 19,000 |
| 1989/10/16 | 3,700 | 3,700 | 3,590 | 3,590 | 7,000 |
| 1989/10/13 | 3,620 | 3,620 | 3,610 | 3,620 | 15,000 |
| 1989/10/12 | 3,610 | 3,610 | 3,610 | 3,610 | 41,000 |
| 1989/10/11 | 3,610 | 3,610 | 3,610 | 3,610 | 6,000 |
| 1989/10/09 | 3,680 | 3,680 | 3,610 | 3,610 | 11,000 |
| 1989/10/06 | 3,690 | 3,690 | 3,690 | 3,690 | 59,000 |
| 1989/10/05 | 3,690 | 3,700 | 3,690 | 3,700 | 57,000 |
| 1989/10/04 | 3,700 | 3,700 | 3,700 | 3,700 | 10,000 |
| 1989/10/03 | 3,590 | 3,600 | 3,590 | 3,600 | 288,000 |
| 1989/10/02 | 3,570 | 3,600 | 3,570 | 3,600 | 5,000 |
| 1989/09/29 | 3,570 | 3,570 | 3,570 | 3,570 | 15,000 |
| 1989/09/28 | 3,620 | 3,620 | 3,620 | 3,620 | 5,000 |
| 1989/09/27 | 3,600 | 3,620 | 3,600 | 3,620 | 10,000 |
| 1989/09/26 | 3,590 | 3,610 | 3,590 | 3,610 | 26,000 |
| 1989/09/22 | 3,550 | 3,550 | 3,550 | 3,550 | 827,000 |
| 1989/09/19 | 3,400 | 3,400 | 3,400 | 3,400 | 2,000 |
| 1989/09/18 | 3,400 | 3,400 | 3,400 | 3,400 | 13,000 |
| 1989/09/14 | 3,400 | 3,410 | 3,400 | 3,410 | 298,000 |
| 1989/09/12 | 3,550 | 3,600 | 3,550 | 3,600 | 7,000 |
| 1989/09/11 | 3,620 | 3,620 | 3,550 | 3,550 | 116,000 |
| 1989/09/07 | 3,690 | 3,720 | 3,690 | 3,720 | 98,000 |
| 1989/09/04 | 3,680 | 3,690 | 3,680 | 3,690 | 151,000 |
| 1989/09/01 | 3,690 | 3,700 | 3,600 | 3,700 | 3,448,000 |
| 1989/08/31 | 3,600 | 3,700 | 3,600 | 3,700 | 11,000 |
| 1989/08/30 | 3,600 | 3,650 | 3,600 | 3,650 | 595,000 |
| 1989/08/29 | 3,680 | 3,700 | 3,650 | 3,650 | 11,000 |
| 1989/08/28 | 3,620 | 3,700 | 3,620 | 3,700 | 10,000 |
| 1989/08/25 | 3,730 | 3,730 | 3,720 | 3,720 | 183,000 |
| 1989/08/24 | 3,730 | 3,730 | 3,720 | 3,730 | 14,000 |
| 1989/08/22 | 3,820 | 3,840 | 3,800 | 3,830 | 33,000 |
| 1989/08/21 | 3,820 | 3,840 | 3,820 | 3,840 | 3,000 |
| 1989/08/18 | 3,800 | 3,840 | 3,800 | 3,840 | 23,000 |
| 1989/08/17 | 3,840 | 3,850 | 3,840 | 3,840 | 35,000 |
| 1989/08/16 | 3,780 | 3,790 | 3,780 | 3,790 | 8,000 |
| 1989/08/10 | 3,790 | 3,790 | 3,790 | 3,790 | 22,000 |
| 1989/08/09 | 3,800 | 3,810 | 3,800 | 3,810 | 28,000 |
| 1989/08/08 | 3,700 | 3,800 | 3,700 | 3,800 | 8,000 |
| 1989/08/04 | 3,650 | 3,650 | 3,650 | 3,650 | 27,000 |
| 1989/08/03 | 3,650 | 3,650 | 3,650 | 3,650 | 561,000 |
| 1989/08/02 | 3,600 | 3,700 | 3,590 | 3,700 | 15,000 |
| 1989/08/01 | 3,650 | 3,650 | 3,650 | 3,650 | 11,000 |
| 1989/07/31 | 3,660 | 3,660 | 3,600 | 3,600 | 30,000 |
| 1989/07/28 | 3,710 | 3,710 | 3,660 | 3,660 | 284,000 |
| 1989/07/27 | 3,610 | 3,760 | 3,610 | 3,760 | 14,000 |
| 1989/07/26 | 3,600 | 3,600 | 3,580 | 3,580 | 11,000 |
| 1989/07/25 | 3,600 | 3,600 | 3,600 | 3,600 | 12,000 |
| 1989/07/24 | 3,600 | 3,600 | 3,600 | 3,600 | 2,000 |
| 1989/07/21 | 3,600 | 3,600 | 3,600 | 3,600 | 313,000 |
| 1989/07/20 | 3,700 | 3,700 | 3,690 | 3,690 | 225,000 |
| 1989/07/19 | 3,530 | 3,700 | 3,530 | 3,700 | 15,000 |
| 1989/07/18 | 3,590 | 3,600 | 3,550 | 3,550 | 6,000 |
| 1989/07/17 | 3,600 | 3,600 | 3,600 | 3,600 | 6,000 |
| 1989/07/14 | 3,580 | 3,600 | 3,550 | 3,600 | 10,000 |
| 1989/07/13 | 3,550 | 3,600 | 3,550 | 3,600 | 310,000 |
| 1989/07/11 | 3,460 | 3,560 | 3,460 | 3,560 | 5,000 |
| 1989/07/10 | 3,460 | 3,460 | 3,460 | 3,460 | 3,000 |
| 1989/07/07 | 3,520 | 3,530 | 3,520 | 3,530 | 37,000 |
| 1989/07/05 | 3,460 | 3,520 | 3,460 | 3,520 | 12,000 |
| 1989/07/04 | 3,520 | 3,520 | 3,510 | 3,510 | 4,000 |
| 1989/06/30 | 3,570 | 3,570 | 3,570 | 3,570 | 1,000 |
| 1989/06/29 | 3,590 | 3,590 | 3,590 | 3,590 | 2,000 |
| 1989/06/28 | 3,600 | 3,600 | 3,600 | 3,600 | 28,000 |
| 1989/06/27 | 3,600 | 3,600 | 3,600 | 3,600 | 4,000 |
| 1989/06/26 | 3,600 | 3,600 | 3,600 | 3,600 | 17,000 |
| 1989/06/23 | 3,600 | 3,600 | 3,600 | 3,600 | 58,000 |
| 1989/06/21 | 3,440 | 3,440 | 3,400 | 3,400 | 64,000 |
| 1989/06/19 | 3,400 | 3,400 | 3,400 | 3,400 | 2,000 |
| 1989/06/16 | 3,410 | 3,410 | 3,410 | 3,410 | 32,000 |
| 1989/06/15 | 3,410 | 3,410 | 3,400 | 3,400 | 10,000 |
| 1989/06/14 | 3,410 | 3,410 | 3,400 | 3,400 | 15,000 |
| 1989/06/13 | 3,400 | 3,400 | 3,400 | 3,400 | 3,000 |
| 1989/06/09 | 3,500 | 3,500 | 3,500 | 3,500 | 250,000 |
| 1989/06/08 | 3,560 | 3,560 | 3,550 | 3,550 | 59,000 |
| 1989/06/07 | 3,600 | 3,600 | 3,600 | 3,600 | 26,000 |
| 1989/06/06 | 3,560 | 3,560 | 3,560 | 3,560 | 4,000 |
| 1989/06/05 | 3,550 | 3,560 | 3,550 | 3,560 | 741,000 |
| 1989/06/02 | 3,550 | 3,600 | 3,530 | 3,600 | 85,000 |
| 1989/06/01 | 3,530 | 3,540 | 3,530 | 3,540 | 120,000 |
| 1989/05/30 | 3,590 | 3,600 | 3,500 | 3,580 | 378,000 |
| 1989/05/29 | 3,600 | 3,600 | 3,600 | 3,600 | 56,000 |
| 1989/05/26 | 3,570 | 3,570 | 3,570 | 3,570 | 53,000 |
| 1989/05/25 | 3,400 | 3,500 | 3,400 | 3,490 | 34,000 |
| 1989/05/24 | 3,380 | 3,380 | 3,370 | 3,370 | 15,000 |
| 1989/05/23 | 3,330 | 3,380 | 3,330 | 3,380 | 15,000 |
| 1989/05/22 | 3,390 | 3,390 | 3,380 | 3,380 | 3,000 |
| 1989/05/19 | 3,400 | 3,400 | 3,400 | 3,400 | 10,000 |
| 1989/05/18 | 3,390 | 3,400 | 3,380 | 3,400 | 66,000 |
| 1989/05/17 | 3,390 | 3,390 | 3,390 | 3,390 | 96,000 |
| 1989/05/16 | 3,350 | 3,400 | 3,300 | 3,400 | 78,000 |
| 1989/05/15 | 3,450 | 3,450 | 3,400 | 3,400 | 34,000 |
| 1989/05/12 | 3,400 | 3,500 | 3,400 | 3,500 | 7,000 |
| 1989/05/11 | 3,400 | 3,400 | 3,380 | 3,380 | 44,000 |
| 1989/05/10 | 3,460 | 3,460 | 3,450 | 3,450 | 28,000 |
| 1989/05/09 | 3,500 | 3,500 | 3,450 | 3,450 | 131,000 |
| 1989/05/08 | 3,500 | 3,500 | 3,500 | 3,500 | 3,000 |
| 1989/05/02 | 3,540 | 3,540 | 3,450 | 3,450 | 169,000 |
| 1989/05/01 | 3,550 | 3,600 | 3,500 | 3,550 | 9,000 |
| 1989/04/28 | 3,550 | 3,550 | 3,550 | 3,550 | 381,000 |
| 1989/04/27 | 3,590 | 3,590 | 3,550 | 3,550 | 274,000 |
| 1989/04/26 | 3,550 | 3,590 | 3,540 | 3,590 | 52,000 |
| 1989/04/24 | 3,540 | 3,590 | 3,540 | 3,540 | 34,000 |
| 1989/04/21 | 3,550 | 3,590 | 3,500 | 3,590 | 100,000 |
| 1989/04/20 | 3,510 | 3,550 | 3,510 | 3,550 | 102,000 |
| 1989/04/19 | 3,530 | 3,560 | 3,520 | 3,560 | 82,000 |
| 1989/04/18 | 3,550 | 3,550 | 3,530 | 3,530 | 3,000 |
| 1989/04/17 | 3,520 | 3,530 | 3,520 | 3,530 | 5,000 |
| 1989/04/14 | 3,530 | 3,530 | 3,480 | 3,530 | 20,000 |
| 1989/04/13 | 3,530 | 3,550 | 3,480 | 3,550 | 10,000 |
| 1989/04/12 | 3,540 | 3,550 | 3,540 | 3,540 | 42,000 |
| 1989/04/11 | 3,550 | 3,550 | 3,520 | 3,550 | 3,000 |
| 1989/04/10 | 3,550 | 3,560 | 3,550 | 3,560 | 3,000 |
| 1989/04/07 | 3,550 | 3,560 | 3,500 | 3,560 | 23,000 |
| 1989/04/06 | 3,580 | 3,580 | 3,570 | 3,570 | 38,000 |
| 1989/04/05 | 3,570 | 3,580 | 3,570 | 3,580 | 49,000 |
| 1989/04/04 | 3,570 | 3,580 | 3,570 | 3,580 | 2,000 |
| 1989/04/03 | 3,580 | 3,580 | 3,570 | 3,570 | 282,000 |
| 1989/03/31 | 3,580 | 3,580 | 3,580 | 3,580 | 10,000 |
| 1989/03/30 | 3,580 | 3,590 | 3,540 | 3,590 | 8,000 |
| 1989/03/29 | 3,590 | 3,590 | 3,590 | 3,590 | 2,000 |
| 1989/03/28 | 3,550 | 3,590 | 3,550 | 3,590 | 5,000 |
| 1989/03/27 | 3,550 | 3,590 | 3,550 | 3,550 | 35,000 |
| 1989/03/24 | 3,590 | 3,590 | 3,580 | 3,580 | 313,000 |
| 1989/03/23 | 3,600 | 3,600 | 3,590 | 3,590 | 517,000 |
| 1989/03/22 | 3,590 | 3,600 | 3,540 | 3,600 | 11,000 |
| 1989/03/20 | 3,600 | 3,600 | 3,580 | 3,600 | 19,000 |
| 1989/03/17 | 3,600 | 3,600 | 3,600 | 3,600 | 8,000 |
| 1989/03/16 | 3,610 | 3,610 | 3,600 | 3,600 | 249,000 |
| 1989/03/15 | 3,600 | 3,610 | 3,550 | 3,610 | 25,000 |
| 1989/03/14 | 3,600 | 3,600 | 3,550 | 3,600 | 30,000 |
| 1989/03/13 | 3,610 | 3,620 | 3,610 | 3,610 | 8,000 |
| 1989/03/10 | 3,610 | 3,620 | 3,580 | 3,620 | 5,000 |
| 1989/03/09 | 3,640 | 3,640 | 3,640 | 3,640 | 76,000 |
| 1989/03/08 | 3,570 | 3,700 | 3,570 | 3,700 | 33,000 |
| 1989/03/07 | 3,570 | 3,570 | 3,570 | 3,570 | 103,000 |
| 1989/03/06 | 3,510 | 3,570 | 3,510 | 3,570 | 207,000 |
| 1989/03/03 | 3,570 | 3,570 | 3,570 | 3,570 | 25,000 |
| 1989/03/02 | 3,550 | 3,600 | 3,550 | 3,600 | 722,000 |
| 1989/03/01 | 3,480 | 3,500 | 3,480 | 3,500 | 2,909,000 |
| 1989/02/28 | 3,490 | 3,490 | 3,490 | 3,490 | 1,000 |
| 1989/02/27 | 3,450 | 3,500 | 3,450 | 3,500 | 183,000 |
| 1989/02/23 | 3,500 | 3,500 | 3,450 | 3,450 | 16,000 |
| 1989/02/22 | 3,490 | 3,500 | 3,490 | 3,500 | 36,000 |
| 1989/02/21 | 3,500 | 3,500 | 3,450 | 3,500 | 9,000 |
| 1989/02/20 | 3,400 | 3,500 | 3,400 | 3,500 | 20,000 |
| 1989/02/17 | 3,300 | 3,400 | 3,300 | 3,400 | 34,000 |
| 1989/02/16 | 3,350 | 3,350 | 3,350 | 3,350 | 7,000 |
| 1989/02/14 | 3,250 | 3,300 | 3,250 | 3,300 | 4,000 |
| 1989/02/13 | 3,300 | 3,300 | 3,300 | 3,300 | 10,000 |
| 1989/02/10 | 3,340 | 3,340 | 3,330 | 3,330 | 20,000 |
| 1989/02/09 | 3,400 | 3,400 | 3,340 | 3,340 | 33,000 |
| 1989/02/08 | 3,330 | 3,400 | 3,330 | 3,400 | 6,000 |
| 1989/02/07 | 3,400 | 3,400 | 3,350 | 3,400 | 18,000 |
| 1989/02/06 | 3,400 | 3,430 | 3,400 | 3,430 | 24,000 |
| 1989/02/03 | 3,500 | 3,500 | 3,500 | 3,500 | 575,000 |
| 1989/02/02 | 3,550 | 3,550 | 3,500 | 3,550 | 7,000 |
| 1989/02/01 | 3,690 | 3,700 | 3,600 | 3,600 | 19,000 |
| 1989/01/30 | 3,690 | 3,690 | 3,690 | 3,690 | 167,000 |
| 1989/01/28 | 3,620 | 3,700 | 3,620 | 3,700 | 133,000 |
| 1989/01/27 | 3,780 | 3,780 | 3,780 | 3,780 | 12,000 |
| 1989/01/26 | 3,680 | 3,700 | 3,680 | 3,690 | 51,000 |
| 1989/01/25 | 3,680 | 3,680 | 3,680 | 3,680 | 19,000 |
| 1989/01/24 | 3,680 | 3,680 | 3,630 | 3,630 | 9,000 |
| 1989/01/23 | 3,680 | 3,680 | 3,680 | 3,680 | 52,000 |
| 1989/01/20 | 3,670 | 3,670 | 3,670 | 3,670 | 232,000 |
| 1989/01/19 | 3,650 | 3,700 | 3,650 | 3,680 | 3,000 |
| 1989/01/18 | 3,650 | 3,650 | 3,650 | 3,650 | 10,000 |
| 1989/01/17 | 3,700 | 3,700 | 3,650 | 3,650 | 11,000 |
| 1989/01/13 | 3,670 | 3,780 | 3,670 | 3,780 | 312,000 |
| 1989/01/12 | 3,600 | 3,670 | 3,600 | 3,670 | 20,000 |
| 1989/01/11 | 3,550 | 3,550 | 3,500 | 3,500 | 25,000 |
| 1989/01/10 | 3,440 | 3,500 | 3,440 | 3,500 | 14,000 |
| 1989/01/09 | 3,520 | 3,530 | 3,440 | 3,440 | 52,000 |
| 1989/01/06 | 3,510 | 3,510 | 3,500 | 3,500 | 5,000 |
| 1989/01/05 | 3,510 | 3,510 | 3,510 | 3,510 | 62,000 |
| 1989/01/04 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 |