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 |
|---|---|---|---|---|---|
| 1990/12/28 | 2,270 | 2,270 | 2,270 | 2,270 | 11,000 |
| 1990/12/27 | 2,230 | 2,250 | 2,230 | 2,230 | 44,000 |
| 1990/12/26 | 2,210 | 2,210 | 2,190 | 2,190 | 23,000 |
| 1990/12/25 | 2,350 | 2,380 | 2,300 | 2,300 | 20,000 |
| 1990/12/21 | 2,360 | 2,380 | 2,360 | 2,380 | 74,000 |
| 1990/12/20 | 2,390 | 2,430 | 2,390 | 2,400 | 19,000 |
| 1990/12/19 | 2,300 | 2,390 | 2,300 | 2,390 | 13,000 |
| 1990/12/18 | 2,210 | 2,240 | 2,200 | 2,240 | 14,000 |
| 1990/12/17 | 2,200 | 2,210 | 2,200 | 2,200 | 10,000 |
| 1990/12/14 | 2,100 | 2,200 | 2,100 | 2,200 | 54,000 |
| 1990/12/13 | 2,140 | 2,150 | 2,140 | 2,150 | 2,000 |
| 1990/12/12 | 2,100 | 2,140 | 2,100 | 2,140 | 3,000 |
| 1990/12/11 | 2,100 | 2,100 | 2,080 | 2,080 | 23,000 |
| 1990/12/10 | 2,100 | 2,100 | 2,080 | 2,080 | 16,000 |
| 1990/12/07 | 1,950 | 2,090 | 1,950 | 2,050 | 106,000 |
| 1990/12/06 | 2,010 | 2,030 | 1,980 | 1,980 | 10,000 |
| 1990/12/05 | 1,920 | 1,950 | 1,840 | 1,950 | 646,000 |
| 1990/12/04 | 2,080 | 2,080 | 1,950 | 1,950 | 26,000 |
| 1990/12/03 | 2,020 | 2,080 | 2,000 | 2,080 | 9,000 |
| 1990/11/30 | 1,980 | 2,060 | 1,910 | 2,020 | 305,000 |
| 1990/11/29 | 2,200 | 2,200 | 2,090 | 2,100 | 51,000 |
| 1990/11/28 | 2,250 | 2,250 | 2,100 | 2,200 | 48,000 |
| 1990/11/27 | 2,090 | 2,250 | 2,020 | 2,250 | 94,000 |
| 1990/11/26 | 2,140 | 2,150 | 2,090 | 2,100 | 38,000 |
| 1990/11/22 | 2,300 | 2,300 | 2,140 | 2,140 | 62,000 |
| 1990/11/21 | 2,390 | 2,390 | 2,290 | 2,340 | 54,000 |
| 1990/11/20 | 2,390 | 2,400 | 2,390 | 2,400 | 2,000 |
| 1990/11/19 | 2,390 | 2,400 | 2,390 | 2,400 | 14,000 |
| 1990/11/16 | 2,460 | 2,460 | 2,400 | 2,400 | 91,000 |
| 1990/11/15 | 2,450 | 2,470 | 2,410 | 2,460 | 46,000 |
| 1990/11/14 | 2,590 | 2,590 | 2,450 | 2,450 | 11,000 |
| 1990/11/13 | 2,600 | 2,700 | 2,600 | 2,600 | 130,000 |
| 1990/11/08 | 2,890 | 2,890 | 2,830 | 2,830 | 21,000 |
| 1990/11/07 | 3,000 | 3,000 | 2,850 | 2,850 | 8,000 |
| 1990/11/06 | 3,020 | 3,020 | 3,020 | 3,020 | 1,000 |
| 1990/11/05 | 3,000 | 3,010 | 2,990 | 3,010 | 6,000 |
| 1990/11/02 | 2,940 | 2,940 | 2,900 | 2,900 | 91,000 |
| 1990/11/01 | 2,960 | 2,960 | 2,910 | 2,910 | 17,000 |
| 1990/10/31 | 3,000 | 3,000 | 2,920 | 2,920 | 14,000 |
| 1990/10/30 | 3,010 | 3,010 | 3,000 | 3,000 | 7,000 |
| 1990/10/29 | 2,980 | 3,000 | 2,960 | 2,980 | 23,000 |
| 1990/10/26 | 2,950 | 2,950 | 2,920 | 2,920 | 323,000 |
| 1990/10/25 | 2,950 | 2,960 | 2,920 | 2,920 | 132,000 |
| 1990/10/24 | 2,930 | 2,930 | 2,910 | 2,920 | 124,000 |
| 1990/10/23 | 2,950 | 2,950 | 2,920 | 2,920 | 20,000 |
| 1990/10/22 | 2,940 | 2,940 | 2,920 | 2,920 | 44,000 |
| 1990/10/19 | 2,910 | 2,920 | 2,900 | 2,900 | 339,000 |
| 1990/10/18 | 2,940 | 2,940 | 2,900 | 2,930 | 15,000 |
| 1990/10/17 | 2,910 | 2,910 | 2,900 | 2,900 | 36,000 |
| 1990/10/15 | 3,200 | 3,200 | 3,200 | 3,200 | 3,000 |
| 1990/10/12 | 3,300 | 3,300 | 3,300 | 3,300 | 42,000 |
| 1990/10/09 | 3,250 | 3,300 | 3,250 | 3,300 | 54,000 |
| 1990/10/08 | 3,150 | 3,240 | 3,150 | 3,240 | 6,000 |
| 1990/10/05 | 2,980 | 3,200 | 2,980 | 3,200 | 227,000 |
| 1990/10/04 | 2,950 | 2,960 | 2,950 | 2,960 | 14,000 |
| 1990/10/03 | 3,000 | 3,000 | 3,000 | 3,000 | 286,000 |
| 1990/10/02 | 3,050 | 3,050 | 3,000 | 3,000 | 6,000 |
| 1990/10/01 | 2,980 | 3,000 | 2,940 | 3,000 | 50,000 |
| 1990/09/28 | 3,050 | 3,050 | 3,050 | 3,050 | 74,000 |
| 1990/09/27 | 3,360 | 3,360 | 3,320 | 3,350 | 13,000 |
| 1990/09/26 | 3,360 | 3,360 | 3,300 | 3,310 | 14,000 |
| 1990/09/25 | 3,350 | 3,350 | 3,350 | 3,350 | 4,000 |
| 1990/09/21 | 3,340 | 3,350 | 3,340 | 3,350 | 814,000 |
| 1990/09/20 | 3,550 | 3,550 | 3,360 | 3,360 | 7,000 |
| 1990/09/18 | 3,650 | 3,650 | 3,590 | 3,600 | 26,000 |
| 1990/09/17 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 |
| 1990/09/14 | 3,750 | 3,750 | 3,700 | 3,700 | 259,000 |
| 1990/09/13 | 3,840 | 3,850 | 3,800 | 3,850 | 4,040,000 |
| 1990/09/12 | 3,700 | 3,840 | 3,700 | 3,840 | 5,000 |
| 1990/09/11 | 3,800 | 3,800 | 3,700 | 3,700 | 5,000 |
| 1990/09/10 | 3,890 | 3,890 | 3,890 | 3,890 | 6,000 |
| 1990/09/07 | 3,850 | 3,890 | 3,850 | 3,890 | 102,000 |
| 1990/09/06 | 3,810 | 3,810 | 3,800 | 3,800 | 4,000 |
| 1990/09/05 | 3,950 | 3,950 | 3,950 | 3,950 | 76,000 |
| 1990/09/04 | 3,900 | 3,900 | 3,900 | 3,900 | 8,000 |
| 1990/09/03 | 3,800 | 3,800 | 3,800 | 3,800 | 9,000 |
| 1990/08/31 | 3,700 | 3,800 | 3,660 | 3,800 | 2,370,000 |
| 1990/08/30 | 3,750 | 3,750 | 3,660 | 3,660 | 7,000 |
| 1990/08/29 | 3,890 | 3,890 | 3,850 | 3,850 | 11,000 |
| 1990/08/28 | 3,800 | 3,800 | 3,800 | 3,800 | 318,000 |
| 1990/08/27 | 3,650 | 3,650 | 3,630 | 3,650 | 9,000 |
| 1990/08/24 | 3,680 | 3,700 | 3,650 | 3,650 | 16,000 |
| 1990/08/23 | 3,740 | 3,740 | 3,650 | 3,700 | 54,000 |
| 1990/08/22 | 3,740 | 3,740 | 3,680 | 3,740 | 37,000 |
| 1990/08/20 | 3,690 | 3,690 | 3,690 | 3,690 | 1,000 |
| 1990/08/17 | 3,800 | 3,800 | 3,680 | 3,680 | 5,000 |
| 1990/08/16 | 3,800 | 3,800 | 3,800 | 3,800 | 12,000 |
| 1990/08/15 | 3,670 | 3,670 | 3,670 | 3,670 | 22,000 |
| 1990/08/14 | 3,830 | 3,830 | 3,700 | 3,700 | 4,000 |
| 1990/08/13 | 3,840 | 3,840 | 3,790 | 3,790 | 10,000 |
| 1990/08/10 | 3,750 | 3,800 | 3,750 | 3,800 | 27,000 |
| 1990/08/09 | 3,750 | 3,750 | 3,750 | 3,750 | 43,000 |
| 1990/08/08 | 3,760 | 3,760 | 3,750 | 3,750 | 205,000 |
| 1990/08/07 | 3,700 | 3,760 | 3,690 | 3,760 | 127,000 |
| 1990/08/06 | 3,800 | 3,800 | 3,800 | 3,800 | 7,000 |
| 1990/08/03 | 3,830 | 3,830 | 3,830 | 3,830 | 237,000 |
| 1990/08/02 | 3,930 | 3,930 | 3,830 | 3,830 | 22,000 |
| 1990/08/01 | 3,840 | 3,940 | 3,840 | 3,940 | 19,000 |
| 1990/07/31 | 3,850 | 3,850 | 3,850 | 3,850 | 24,000 |
| 1990/07/30 | 3,850 | 3,850 | 3,850 | 3,850 | 5,000 |
| 1990/07/27 | 3,830 | 3,840 | 3,810 | 3,840 | 17,000 |
| 1990/07/26 | 3,990 | 3,990 | 3,900 | 3,900 | 63,000 |
| 1990/07/25 | 3,980 | 4,000 | 3,980 | 4,000 | 20,000 |
| 1990/07/24 | 3,850 | 3,880 | 3,850 | 3,880 | 15,000 |
| 1990/07/20 | 4,020 | 4,060 | 4,020 | 4,050 | 3,000 |
| 1990/07/19 | 3,980 | 4,030 | 3,980 | 4,020 | 344,000 |
| 1990/07/18 | 4,080 | 4,080 | 3,980 | 3,980 | 17,000 |
| 1990/07/17 | 4,070 | 4,070 | 4,070 | 4,070 | 2,000 |
| 1990/07/16 | 4,050 | 4,100 | 4,050 | 4,090 | 6,000 |
| 1990/07/13 | 3,960 | 4,000 | 3,960 | 4,000 | 3,000 |
| 1990/07/12 | 3,960 | 3,960 | 3,960 | 3,960 | 5,000 |
| 1990/07/11 | 3,960 | 3,960 | 3,960 | 3,960 | 7,000 |
| 1990/07/10 | 3,860 | 3,860 | 3,860 | 3,860 | 7,000 |
| 1990/07/06 | 4,000 | 4,000 | 4,000 | 4,000 | 38,000 |
| 1990/07/04 | 4,180 | 4,180 | 4,140 | 4,150 | 8,000 |
| 1990/07/03 | 3,810 | 4,200 | 3,810 | 4,190 | 256,000 |
| 1990/07/02 | 3,830 | 3,830 | 3,810 | 3,810 | 7,000 |
| 1990/06/29 | 3,810 | 3,820 | 3,810 | 3,810 | 8,000 |
| 1990/06/28 | 3,900 | 3,900 | 3,800 | 3,800 | 10,000 |
| 1990/06/27 | 3,900 | 3,900 | 3,890 | 3,890 | 264,000 |
| 1990/06/26 | 3,900 | 3,900 | 3,890 | 3,890 | 283,000 |
| 1990/06/25 | 4,020 | 4,020 | 3,800 | 3,800 | 16,000 |
| 1990/06/22 | 4,090 | 4,090 | 4,010 | 4,010 | 7,000 |
| 1990/06/21 | 4,090 | 4,090 | 4,090 | 4,090 | 53,000 |
| 1990/06/20 | 4,050 | 4,050 | 4,040 | 4,040 | 8,000 |
| 1990/06/19 | 4,000 | 4,000 | 4,000 | 4,000 | 15,000 |
| 1990/06/18 | 3,830 | 3,900 | 3,830 | 3,900 | 4,000 |
| 1990/06/15 | 3,820 | 3,820 | 3,820 | 3,820 | 27,000 |
| 1990/06/14 | 3,790 | 3,820 | 3,790 | 3,820 | 14,000 |
| 1990/06/13 | 3,890 | 3,890 | 3,820 | 3,820 | 5,000 |
| 1990/06/12 | 3,860 | 3,920 | 3,860 | 3,920 | 9,000 |
| 1990/06/11 | 3,920 | 3,920 | 3,920 | 3,920 | 10,000 |
| 1990/06/08 | 4,060 | 4,070 | 4,060 | 4,070 | 104,000 |
| 1990/06/07 | 4,100 | 4,100 | 4,100 | 4,100 | 20,000 |
| 1990/06/05 | 4,360 | 4,360 | 4,280 | 4,300 | 602,000 |
| 1990/06/04 | 4,310 | 4,310 | 4,310 | 4,310 | 1,000 |
| 1990/06/01 | 4,350 | 4,350 | 4,310 | 4,310 | 131,000 |
| 1990/05/31 | 4,350 | 4,350 | 4,350 | 4,350 | 1,000 |
| 1990/05/30 | 4,220 | 4,300 | 4,200 | 4,300 | 121,000 |
| 1990/05/29 | 4,390 | 4,390 | 4,320 | 4,320 | 17,000 |
| 1990/05/28 | 4,200 | 4,400 | 4,200 | 4,400 | 24,000 |
| 1990/05/25 | 4,200 | 4,200 | 4,200 | 4,200 | 3,000 |
| 1990/05/24 | 4,210 | 4,210 | 4,200 | 4,200 | 61,000 |
| 1990/05/23 | 4,150 | 4,200 | 4,080 | 4,200 | 20,000 |
| 1990/05/22 | 4,250 | 4,410 | 4,200 | 4,200 | 61,000 |
| 1990/05/21 | 4,070 | 4,200 | 4,070 | 4,200 | 25,000 |
| 1990/05/18 | 4,030 | 4,070 | 4,030 | 4,070 | 33,000 |
| 1990/05/17 | 3,960 | 3,990 | 3,960 | 3,990 | 60,000 |
| 1990/05/16 | 3,930 | 3,950 | 3,920 | 3,950 | 22,000 |
| 1990/05/15 | 4,000 | 4,050 | 3,910 | 3,910 | 35,000 |
| 1990/05/14 | 3,940 | 3,940 | 3,940 | 3,940 | 4,000 |
| 1990/05/11 | 3,840 | 3,850 | 3,840 | 3,840 | 61,000 |
| 1990/05/10 | 3,750 | 3,800 | 3,750 | 3,800 | 11,000 |
| 1990/05/09 | 3,690 | 3,710 | 3,690 | 3,710 | 41,000 |
| 1990/05/08 | 3,670 | 3,670 | 3,670 | 3,670 | 2,000 |
| 1990/05/07 | 3,670 | 3,670 | 3,660 | 3,660 | 7,000 |
| 1990/05/02 | 3,660 | 3,660 | 3,660 | 3,660 | 77,000 |
| 1990/05/01 | 3,660 | 3,660 | 3,660 | 3,660 | 1,000 |
| 1990/04/27 | 3,650 | 3,650 | 3,650 | 3,650 | 275,000 |
| 1990/04/26 | 3,680 | 3,680 | 3,650 | 3,650 | 4,000 |
| 1990/04/25 | 3,690 | 3,690 | 3,690 | 3,690 | 2,000 |
| 1990/04/24 | 3,620 | 3,740 | 3,620 | 3,740 | 34,000 |
| 1990/04/20 | 3,720 | 3,720 | 3,720 | 3,720 | 50,000 |
| 1990/04/19 | 3,700 | 3,740 | 3,700 | 3,740 | 161,000 |
| 1990/04/18 | 3,530 | 3,600 | 3,500 | 3,600 | 28,000 |
| 1990/04/17 | 3,500 | 3,580 | 3,500 | 3,580 | 22,000 |
| 1990/04/12 | 3,690 | 3,750 | 3,680 | 3,750 | 43,000 |
| 1990/04/11 | 3,740 | 3,740 | 3,730 | 3,730 | 7,000 |
| 1990/04/10 | 3,830 | 3,830 | 3,740 | 3,750 | 60,000 |
| 1990/04/05 | 3,330 | 3,480 | 3,290 | 3,480 | 230,000 |
| 1990/04/04 | 3,600 | 3,600 | 3,580 | 3,580 | 7,000 |
| 1990/04/03 | 3,650 | 3,650 | 3,650 | 3,650 | 284,000 |
| 1990/04/02 | 3,580 | 3,650 | 3,580 | 3,650 | 6,000 |
| 1990/03/30 | 3,710 | 3,710 | 3,700 | 3,700 | 5,000 |
| 1990/03/29 | 3,600 | 3,650 | 3,600 | 3,650 | 18,000 |
| 1990/03/27 | 3,750 | 3,750 | 3,750 | 3,750 | 8,000 |
| 1990/03/26 | 3,750 | 3,760 | 3,710 | 3,760 | 515,000 |
| 1990/03/23 | 3,800 | 3,850 | 3,700 | 3,850 | 12,000 |
| 1990/03/22 | 3,840 | 3,840 | 3,840 | 3,840 | 823,000 |
| 1990/03/20 | 3,990 | 4,000 | 3,990 | 3,990 | 165,000 |
| 1990/03/19 | 4,070 | 4,070 | 4,020 | 4,020 | 153,000 |
| 1990/03/16 | 4,060 | 4,060 | 4,050 | 4,050 | 5,000 |
| 1990/03/15 | 4,090 | 4,090 | 4,070 | 4,070 | 24,000 |
| 1990/03/14 | 4,040 | 4,070 | 4,040 | 4,070 | 271,000 |
| 1990/03/13 | 4,070 | 4,070 | 4,040 | 4,040 | 11,000 |
| 1990/03/12 | 4,000 | 4,050 | 4,000 | 4,000 | 12,000 |
| 1990/03/09 | 3,910 | 3,920 | 3,910 | 3,910 | 95,000 |
| 1990/03/08 | 3,900 | 3,900 | 3,900 | 3,900 | 12,000 |
| 1990/03/07 | 4,000 | 4,000 | 4,000 | 4,000 | 9,000 |
| 1990/03/06 | 4,060 | 4,090 | 4,000 | 4,000 | 31,000 |
| 1990/03/05 | 3,890 | 3,900 | 3,880 | 3,900 | 791,000 |
| 1990/03/02 | 3,810 | 3,900 | 3,810 | 3,900 | 162,000 |
| 1990/03/01 | 3,870 | 3,870 | 3,860 | 3,860 | 3,074,000 |
| 1990/02/28 | 3,800 | 3,860 | 3,800 | 3,860 | 719,000 |
| 1990/02/27 | 3,700 | 3,800 | 3,700 | 3,800 | 20,000 |
| 1990/02/26 | 3,690 | 3,700 | 3,690 | 3,700 | 12,000 |
| 1990/02/23 | 3,800 | 3,800 | 3,800 | 3,800 | 191,000 |
| 1990/02/22 | 3,800 | 3,800 | 3,740 | 3,800 | 40,000 |
| 1990/02/21 | 3,800 | 3,800 | 3,800 | 3,800 | 3,000 |
| 1990/02/19 | 3,850 | 3,850 | 3,850 | 3,850 | 4,000 |
| 1990/02/16 | 3,810 | 3,810 | 3,810 | 3,810 | 46,000 |
| 1990/02/15 | 3,710 | 3,710 | 3,710 | 3,710 | 2,000 |
| 1990/02/14 | 3,580 | 3,580 | 3,580 | 3,580 | 1,000 |
| 1990/02/13 | 3,610 | 3,610 | 3,580 | 3,580 | 3,000 |
| 1990/02/09 | 3,750 | 3,750 | 3,650 | 3,650 | 61,000 |
| 1990/02/08 | 3,620 | 3,700 | 3,620 | 3,700 | 227,000 |
| 1990/02/07 | 3,690 | 3,690 | 3,610 | 3,610 | 134,000 |
| 1990/02/06 | 3,700 | 3,700 | 3,700 | 3,700 | 16,000 |
| 1990/02/05 | 3,800 | 3,800 | 3,700 | 3,700 | 442,000 |
| 1990/02/02 | 3,900 | 3,900 | 3,840 | 3,900 | 595,000 |
| 1990/02/01 | 3,890 | 3,910 | 3,880 | 3,910 | 16,000 |
| 1990/01/31 | 3,970 | 3,970 | 3,880 | 3,880 | 24,000 |
| 1990/01/29 | 3,990 | 3,990 | 3,980 | 3,980 | 6,000 |
| 1990/01/26 | 3,890 | 4,000 | 3,890 | 4,000 | 308,000 |
| 1990/01/25 | 3,900 | 3,900 | 3,900 | 3,900 | 14,000 |
| 1990/01/24 | 4,000 | 4,000 | 4,000 | 4,000 | 5,000 |
| 1990/01/23 | 4,000 | 4,000 | 4,000 | 4,000 | 10,000 |
| 1990/01/22 | 3,950 | 4,000 | 3,940 | 4,000 | 13,000 |
| 1990/01/19 | 3,950 | 3,950 | 3,950 | 3,950 | 547,000 |
| 1990/01/18 | 4,000 | 4,000 | 4,000 | 4,000 | 10,000 |
| 1990/01/17 | 4,000 | 4,080 | 4,000 | 4,080 | 7,000 |
| 1990/01/16 | 4,050 | 4,050 | 4,050 | 4,050 | 2,000 |
| 1990/01/12 | 4,020 | 4,060 | 4,020 | 4,060 | 322,000 |
| 1990/01/11 | 4,060 | 4,060 | 4,060 | 4,060 | 29,000 |
| 1990/01/10 | 4,000 | 4,100 | 4,000 | 4,100 | 14,000 |
| 1990/01/09 | 3,950 | 4,100 | 3,940 | 4,100 | 34,000 |
| 1990/01/08 | 3,990 | 3,990 | 3,950 | 3,950 | 46,000 |
| 1990/01/04 | 4,000 | 4,000 | 3,990 | 3,990 | 4,000 |