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 |
|---|---|---|---|---|---|
| 1993/12/30 | 1,180 | 1,190 | 1,170 | 1,180 | 25,000 |
| 1993/12/29 | 1,190 | 1,190 | 1,140 | 1,170 | 57,000 |
| 1993/12/28 | 1,130 | 1,160 | 1,120 | 1,130 | 12,000 |
| 1993/12/27 | 1,140 | 1,160 | 1,110 | 1,120 | 24,000 |
| 1993/12/24 | 1,190 | 1,190 | 1,150 | 1,150 | 21,000 |
| 1993/12/22 | 1,190 | 1,190 | 1,170 | 1,190 | 39,000 |
| 1993/12/21 | 1,160 | 1,180 | 1,140 | 1,180 | 70,000 |
| 1993/12/20 | 1,190 | 1,200 | 1,150 | 1,150 | 139,000 |
| 1993/12/17 | 1,180 | 1,190 | 1,170 | 1,180 | 50,000 |
| 1993/12/16 | 1,180 | 1,180 | 1,170 | 1,180 | 51,000 |
| 1993/12/15 | 1,150 | 1,160 | 1,140 | 1,160 | 28,000 |
| 1993/12/14 | 1,170 | 1,170 | 1,150 | 1,150 | 7,000 |
| 1993/12/13 | 1,140 | 1,160 | 1,140 | 1,150 | 15,000 |
| 1993/12/10 | 1,130 | 1,170 | 1,130 | 1,150 | 128,000 |
| 1993/12/09 | 1,100 | 1,150 | 1,100 | 1,150 | 27,000 |
| 1993/12/08 | 1,080 | 1,080 | 1,040 | 1,060 | 37,000 |
| 1993/12/07 | 1,110 | 1,110 | 1,070 | 1,070 | 26,000 |
| 1993/12/06 | 1,120 | 1,120 | 1,090 | 1,090 | 63,000 |
| 1993/12/03 | 1,140 | 1,140 | 1,120 | 1,130 | 1,256,000 |
| 1993/12/02 | 1,120 | 1,170 | 1,120 | 1,140 | 1,313,000 |
| 1993/12/01 | 1,080 | 1,140 | 1,070 | 1,100 | 159,000 |
| 1993/11/30 | 1,030 | 1,050 | 1,010 | 1,050 | 78,000 |
| 1993/11/29 | 1,020 | 1,040 | 1,000 | 1,030 | 220,000 |
| 1993/11/26 | 1,110 | 1,120 | 1,070 | 1,080 | 147,000 |
| 1993/11/25 | 1,110 | 1,130 | 1,110 | 1,130 | 83,000 |
| 1993/11/24 | 1,160 | 1,170 | 1,110 | 1,110 | 85,000 |
| 1993/11/22 | 1,200 | 1,200 | 1,150 | 1,160 | 106,000 |
| 1993/11/19 | 1,230 | 1,250 | 1,200 | 1,210 | 91,000 |
| 1993/11/18 | 1,200 | 1,230 | 1,200 | 1,230 | 57,000 |
| 1993/11/17 | 1,210 | 1,210 | 1,190 | 1,190 | 86,000 |
| 1993/11/16 | 1,200 | 1,210 | 1,190 | 1,210 | 167,000 |
| 1993/11/15 | 1,200 | 1,220 | 1,190 | 1,210 | 113,000 |
| 1993/11/12 | 1,170 | 1,190 | 1,170 | 1,190 | 181,000 |
| 1993/11/11 | 1,140 | 1,140 | 1,130 | 1,130 | 42,000 |
| 1993/11/10 | 1,140 | 1,150 | 1,110 | 1,120 | 247,000 |
| 1993/11/09 | 1,190 | 1,200 | 1,140 | 1,140 | 169,000 |
| 1993/11/08 | 1,220 | 1,220 | 1,200 | 1,200 | 167,000 |
| 1993/11/05 | 1,250 | 1,250 | 1,210 | 1,220 | 159,000 |
| 1993/11/04 | 1,300 | 1,300 | 1,250 | 1,250 | 66,000 |
| 1993/11/02 | 1,290 | 1,290 | 1,280 | 1,280 | 64,000 |
| 1993/11/01 | 1,280 | 1,300 | 1,270 | 1,290 | 89,000 |
| 1993/10/29 | 1,270 | 1,300 | 1,260 | 1,280 | 79,000 |
| 1993/10/28 | 1,270 | 1,270 | 1,250 | 1,250 | 45,000 |
| 1993/10/27 | 1,270 | 1,290 | 1,250 | 1,290 | 139,000 |
| 1993/10/26 | 1,320 | 1,320 | 1,240 | 1,240 | 135,000 |
| 1993/10/25 | 1,350 | 1,350 | 1,320 | 1,320 | 119,000 |
| 1993/10/22 | 1,340 | 1,350 | 1,320 | 1,350 | 89,000 |
| 1993/10/21 | 1,330 | 1,340 | 1,320 | 1,330 | 31,000 |
| 1993/10/20 | 1,350 | 1,360 | 1,310 | 1,310 | 34,000 |
| 1993/10/19 | 1,360 | 1,360 | 1,340 | 1,340 | 99,000 |
| 1993/10/18 | 1,360 | 1,360 | 1,350 | 1,360 | 173,000 |
| 1993/10/15 | 1,360 | 1,360 | 1,350 | 1,350 | 244,000 |
| 1993/10/14 | 1,360 | 1,360 | 1,350 | 1,360 | 155,000 |
| 1993/10/13 | 1,350 | 1,360 | 1,340 | 1,350 | 154,000 |
| 1993/10/12 | 1,360 | 1,360 | 1,340 | 1,350 | 233,000 |
| 1993/10/08 | 1,310 | 1,310 | 1,300 | 1,300 | 30,000 |
| 1993/10/07 | 1,310 | 1,330 | 1,310 | 1,310 | 38,000 |
| 1993/10/06 | 1,340 | 1,340 | 1,310 | 1,320 | 106,000 |
| 1993/10/05 | 1,300 | 1,330 | 1,290 | 1,330 | 90,000 |
| 1993/10/04 | 1,320 | 1,320 | 1,280 | 1,280 | 26,000 |
| 1993/10/01 | 1,300 | 1,320 | 1,260 | 1,320 | 338,000 |
| 1993/09/30 | 1,320 | 1,330 | 1,300 | 1,320 | 72,000 |
| 1993/09/29 | 1,280 | 1,320 | 1,280 | 1,320 | 88,000 |
| 1993/09/28 | 1,280 | 1,280 | 1,250 | 1,280 | 44,000 |
| 1993/09/27 | 1,290 | 1,300 | 1,280 | 1,280 | 29,000 |
| 1993/09/24 | 1,280 | 1,290 | 1,270 | 1,280 | 119,000 |
| 1993/09/22 | 1,310 | 1,310 | 1,280 | 1,290 | 89,000 |
| 1993/09/21 | 1,330 | 1,350 | 1,320 | 1,320 | 56,000 |
| 1993/09/20 | 1,350 | 1,350 | 1,320 | 1,320 | 40,000 |
| 1993/09/17 | 1,320 | 1,340 | 1,320 | 1,340 | 42,000 |
| 1993/09/16 | 1,350 | 1,350 | 1,330 | 1,340 | 74,000 |
| 1993/09/14 | 1,370 | 1,380 | 1,350 | 1,360 | 185,000 |
| 1993/09/13 | 1,370 | 1,370 | 1,350 | 1,370 | 55,000 |
| 1993/09/10 | 1,370 | 1,380 | 1,340 | 1,370 | 128,000 |
| 1993/09/09 | 1,390 | 1,390 | 1,370 | 1,390 | 289,000 |
| 1993/09/08 | 1,340 | 1,420 | 1,340 | 1,390 | 1,152,000 |
| 1993/09/07 | 1,340 | 1,350 | 1,320 | 1,350 | 171,000 |
| 1993/09/06 | 1,340 | 1,340 | 1,310 | 1,340 | 91,000 |
| 1993/09/03 | 1,340 | 1,340 | 1,320 | 1,340 | 142,000 |
| 1993/09/02 | 1,350 | 1,350 | 1,320 | 1,340 | 135,000 |
| 1993/09/01 | 1,350 | 1,360 | 1,330 | 1,340 | 176,000 |
| 1993/08/31 | 1,370 | 1,380 | 1,340 | 1,360 | 143,000 |
| 1993/08/30 | 1,370 | 1,380 | 1,350 | 1,380 | 280,000 |
| 1993/08/27 | 1,340 | 1,380 | 1,330 | 1,370 | 1,328,000 |
| 1993/08/26 | 1,340 | 1,350 | 1,310 | 1,310 | 595,000 |
| 1993/08/25 | 1,320 | 1,340 | 1,300 | 1,330 | 740,000 |
| 1993/08/24 | 1,270 | 1,310 | 1,270 | 1,300 | 396,000 |
| 1993/08/23 | 1,280 | 1,290 | 1,280 | 1,290 | 176,000 |
| 1993/08/20 | 1,270 | 1,280 | 1,260 | 1,280 | 123,000 |
| 1993/08/19 | 1,250 | 1,280 | 1,250 | 1,260 | 134,000 |
| 1993/08/18 | 1,250 | 1,250 | 1,230 | 1,250 | 60,000 |
| 1993/08/17 | 1,250 | 1,250 | 1,240 | 1,240 | 88,000 |
| 1993/08/16 | 1,240 | 1,250 | 1,230 | 1,240 | 11,000 |
| 1993/08/13 | 1,230 | 1,250 | 1,230 | 1,250 | 34,000 |
| 1993/08/12 | 1,250 | 1,260 | 1,240 | 1,250 | 81,000 |
| 1993/08/11 | 1,230 | 1,240 | 1,210 | 1,230 | 85,000 |
| 1993/08/10 | 1,220 | 1,240 | 1,200 | 1,240 | 81,000 |
| 1993/08/09 | 1,180 | 1,220 | 1,180 | 1,200 | 59,000 |
| 1993/08/06 | 1,190 | 1,200 | 1,170 | 1,200 | 49,000 |
| 1993/08/05 | 1,190 | 1,200 | 1,190 | 1,200 | 7,000 |
| 1993/08/04 | 1,180 | 1,200 | 1,180 | 1,190 | 17,000 |
| 1993/08/03 | 1,190 | 1,190 | 1,170 | 1,180 | 4,000 |
| 1993/08/02 | 1,190 | 1,200 | 1,180 | 1,190 | 24,000 |
| 1993/07/30 | 1,200 | 1,200 | 1,190 | 1,190 | 26,000 |
| 1993/07/29 | 1,160 | 1,200 | 1,150 | 1,200 | 64,000 |
| 1993/07/28 | 1,190 | 1,190 | 1,140 | 1,140 | 10,000 |
| 1993/07/27 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 |
| 1993/07/26 | 1,150 | 1,150 | 1,130 | 1,130 | 9,000 |
| 1993/07/23 | 1,150 | 1,150 | 1,150 | 1,150 | 10,000 |
| 1993/07/22 | 1,190 | 1,190 | 1,150 | 1,150 | 38,000 |
| 1993/07/21 | 1,170 | 1,190 | 1,170 | 1,190 | 13,000 |
| 1993/07/20 | 1,170 | 1,200 | 1,170 | 1,170 | 42,000 |
| 1993/07/19 | 1,200 | 1,200 | 1,170 | 1,190 | 15,000 |
| 1993/07/16 | 1,200 | 1,200 | 1,180 | 1,200 | 38,000 |
| 1993/07/15 | 1,190 | 1,200 | 1,190 | 1,200 | 30,000 |
| 1993/07/14 | 1,210 | 1,210 | 1,180 | 1,180 | 41,000 |
| 1993/07/13 | 1,190 | 1,200 | 1,190 | 1,190 | 25,000 |
| 1993/07/12 | 1,200 | 1,200 | 1,180 | 1,190 | 104,000 |
| 1993/07/09 | 1,170 | 1,190 | 1,170 | 1,190 | 38,000 |
| 1993/07/08 | 1,140 | 1,160 | 1,130 | 1,150 | 41,000 |
| 1993/07/07 | 1,170 | 1,180 | 1,140 | 1,140 | 77,000 |
| 1993/07/06 | 1,170 | 1,170 | 1,160 | 1,160 | 24,000 |
| 1993/07/05 | 1,170 | 1,180 | 1,150 | 1,180 | 14,000 |
| 1993/07/02 | 1,170 | 1,180 | 1,160 | 1,170 | 25,000 |
| 1993/07/01 | 1,140 | 1,170 | 1,140 | 1,170 | 27,000 |
| 1993/06/30 | 1,160 | 1,160 | 1,130 | 1,130 | 20,000 |
| 1993/06/29 | 1,160 | 1,170 | 1,130 | 1,140 | 59,000 |
| 1993/06/28 | 1,150 | 1,170 | 1,150 | 1,160 | 13,000 |
| 1993/06/25 | 1,160 | 1,160 | 1,140 | 1,150 | 44,000 |
| 1993/06/24 | 1,140 | 1,160 | 1,130 | 1,150 | 101,000 |
| 1993/06/23 | 1,130 | 1,130 | 1,110 | 1,120 | 91,000 |
| 1993/06/22 | 1,080 | 1,110 | 1,080 | 1,110 | 133,000 |
| 1993/06/21 | 1,130 | 1,150 | 1,090 | 1,100 | 213,000 |
| 1993/06/18 | 1,170 | 1,180 | 1,150 | 1,170 | 47,000 |
| 1993/06/17 | 1,170 | 1,170 | 1,130 | 1,170 | 188,000 |
| 1993/06/16 | 1,180 | 1,190 | 1,130 | 1,150 | 213,000 |
| 1993/06/15 | 1,230 | 1,230 | 1,200 | 1,200 | 126,000 |
| 1993/06/14 | 1,270 | 1,270 | 1,250 | 1,250 | 43,000 |
| 1993/06/11 | 1,290 | 1,290 | 1,270 | 1,280 | 59,000 |
| 1993/06/10 | 1,280 | 1,280 | 1,260 | 1,260 | 36,000 |
| 1993/06/08 | 1,320 | 1,320 | 1,290 | 1,290 | 137,000 |
| 1993/06/07 | 1,320 | 1,340 | 1,310 | 1,320 | 260,000 |
| 1993/06/04 | 1,270 | 1,340 | 1,260 | 1,310 | 352,000 |
| 1993/06/03 | 1,210 | 1,270 | 1,210 | 1,270 | 109,000 |
| 1993/06/02 | 1,210 | 1,220 | 1,200 | 1,220 | 66,000 |
| 1993/06/01 | 1,240 | 1,260 | 1,200 | 1,230 | 46,000 |
| 1993/05/31 | 1,270 | 1,270 | 1,220 | 1,240 | 85,000 |
| 1993/05/28 | 1,270 | 1,270 | 1,250 | 1,260 | 130,000 |
| 1993/05/27 | 1,260 | 1,260 | 1,250 | 1,250 | 114,000 |
| 1993/05/26 | 1,240 | 1,250 | 1,230 | 1,240 | 114,000 |
| 1993/05/25 | 1,280 | 1,280 | 1,240 | 1,240 | 221,000 |
| 1993/05/24 | 1,290 | 1,290 | 1,250 | 1,280 | 703,000 |
| 1993/05/21 | 1,130 | 1,250 | 1,130 | 1,250 | 457,000 |
| 1993/05/20 | 1,140 | 1,140 | 1,110 | 1,130 | 10,000 |
| 1993/05/19 | 1,110 | 1,140 | 1,100 | 1,140 | 17,000 |
| 1993/05/18 | 1,140 | 1,140 | 1,120 | 1,120 | 23,000 |
| 1993/05/17 | 1,140 | 1,150 | 1,130 | 1,130 | 43,000 |
| 1993/05/14 | 1,160 | 1,160 | 1,130 | 1,150 | 60,000 |
| 1993/05/13 | 1,170 | 1,180 | 1,160 | 1,160 | 45,000 |
| 1993/05/12 | 1,180 | 1,190 | 1,150 | 1,170 | 150,000 |
| 1993/05/11 | 1,120 | 1,160 | 1,120 | 1,160 | 117,000 |
| 1993/05/10 | 1,120 | 1,120 | 1,100 | 1,110 | 46,000 |
| 1993/05/07 | 1,140 | 1,140 | 1,120 | 1,120 | 94,000 |
| 1993/05/06 | 1,150 | 1,150 | 1,130 | 1,130 | 118,000 |
| 1993/04/30 | 1,100 | 1,130 | 1,070 | 1,130 | 84,000 |
| 1993/04/28 | 1,100 | 1,120 | 1,080 | 1,120 | 69,000 |
| 1993/04/27 | 1,050 | 1,100 | 1,050 | 1,090 | 185,000 |
| 1993/04/26 | 1,060 | 1,060 | 1,030 | 1,040 | 20,000 |
| 1993/04/23 | 1,070 | 1,070 | 1,030 | 1,040 | 120,000 |
| 1993/04/22 | 1,100 | 1,100 | 1,040 | 1,060 | 79,000 |
| 1993/04/21 | 1,100 | 1,110 | 1,090 | 1,100 | 90,000 |
| 1993/04/20 | 1,100 | 1,140 | 1,090 | 1,120 | 82,000 |
| 1993/04/19 | 1,110 | 1,110 | 1,090 | 1,110 | 88,000 |
| 1993/04/16 | 1,140 | 1,140 | 1,100 | 1,120 | 143,000 |
| 1993/04/15 | 1,170 | 1,170 | 1,130 | 1,140 | 91,000 |
| 1993/04/14 | 1,150 | 1,180 | 1,120 | 1,170 | 276,000 |
| 1993/04/13 | 1,110 | 1,130 | 1,100 | 1,130 | 367,000 |
| 1993/04/12 | 1,100 | 1,110 | 1,050 | 1,090 | 94,000 |
| 1993/04/09 | 1,070 | 1,140 | 1,050 | 1,080 | 446,000 |
| 1993/04/08 | 1,040 | 1,040 | 1,010 | 1,040 | 244,000 |
| 1993/04/07 | 960 | 1,060 | 960 | 1,040 | 550,000 |
| 1993/04/06 | 960 | 965 | 951 | 953 | 68,000 |
| 1993/04/05 | 972 | 979 | 957 | 970 | 255,000 |
| 1993/04/02 | 931 | 980 | 930 | 962 | 366,000 |
| 1993/04/01 | 925 | 949 | 925 | 928 | 195,000 |
| 1993/03/31 | 940 | 980 | 930 | 945 | 384,000 |
| 1993/03/30 | 891 | 930 | 881 | 930 | 228,000 |
| 1993/03/29 | 926 | 929 | 897 | 900 | 98,000 |
| 1993/03/26 | 878 | 920 | 877 | 916 | 303,000 |
| 1993/03/25 | 862 | 870 | 862 | 870 | 199,000 |
| 1993/03/24 | 868 | 868 | 860 | 862 | 255,000 |
| 1993/03/23 | 865 | 865 | 853 | 860 | 136,000 |
| 1993/03/22 | 860 | 869 | 859 | 861 | 78,000 |
| 1993/03/19 | 865 | 869 | 851 | 851 | 148,000 |
| 1993/03/18 | 848 | 858 | 846 | 855 | 328,000 |
| 1993/03/17 | 851 | 855 | 845 | 850 | 63,000 |
| 1993/03/16 | 860 | 870 | 855 | 859 | 64,000 |
| 1993/03/15 | 870 | 872 | 860 | 865 | 207,000 |
| 1993/03/12 | 862 | 879 | 856 | 875 | 736,000 |
| 1993/03/11 | 816 | 848 | 816 | 848 | 469,000 |
| 1993/03/10 | 830 | 830 | 807 | 809 | 74,000 |
| 1993/03/09 | 794 | 830 | 794 | 820 | 382,000 |
| 1993/03/08 | 790 | 810 | 771 | 804 | 125,000 |
| 1993/03/05 | 790 | 795 | 790 | 790 | 17,000 |
| 1993/03/04 | 785 | 795 | 780 | 780 | 8,000 |
| 1993/03/03 | 770 | 785 | 770 | 775 | 48,000 |
| 1993/03/02 | 768 | 775 | 764 | 764 | 41,000 |
| 1993/03/01 | 799 | 799 | 775 | 775 | 20,000 |
| 1993/02/26 | 803 | 803 | 786 | 791 | 148,000 |
| 1993/02/25 | 806 | 806 | 796 | 797 | 140,000 |
| 1993/02/24 | 809 | 809 | 802 | 806 | 61,000 |
| 1993/02/23 | 795 | 809 | 790 | 809 | 86,000 |
| 1993/02/22 | 810 | 811 | 790 | 795 | 43,000 |
| 1993/02/19 | 801 | 814 | 800 | 812 | 155,000 |
| 1993/02/18 | 799 | 805 | 790 | 803 | 67,000 |
| 1993/02/17 | 781 | 790 | 780 | 789 | 11,000 |
| 1993/02/16 | 805 | 805 | 780 | 780 | 9,000 |
| 1993/02/15 | 792 | 805 | 790 | 805 | 71,000 |
| 1993/02/12 | 782 | 792 | 772 | 792 | 24,000 |
| 1993/02/10 | 779 | 790 | 772 | 772 | 10,000 |
| 1993/02/09 | 771 | 780 | 770 | 780 | 11,000 |
| 1993/02/08 | 789 | 795 | 771 | 771 | 30,000 |
| 1993/02/05 | 785 | 793 | 785 | 789 | 24,000 |
| 1993/02/04 | 787 | 787 | 770 | 780 | 27,000 |
| 1993/02/03 | 779 | 780 | 771 | 780 | 19,000 |
| 1993/02/02 | 756 | 780 | 756 | 779 | 13,000 |
| 1993/02/01 | 755 | 755 | 755 | 755 | 7,000 |
| 1993/01/29 | 789 | 789 | 774 | 775 | 18,000 |
| 1993/01/28 | 770 | 780 | 763 | 780 | 10,000 |
| 1993/01/27 | 760 | 760 | 755 | 760 | 7,000 |
| 1993/01/26 | 755 | 765 | 755 | 765 | 17,000 |
| 1993/01/25 | 750 | 755 | 750 | 750 | 15,000 |
| 1993/01/22 | 760 | 761 | 740 | 760 | 56,000 |
| 1993/01/21 | 768 | 770 | 760 | 760 | 19,000 |
| 1993/01/20 | 780 | 780 | 770 | 770 | 25,000 |
| 1993/01/19 | 768 | 789 | 763 | 788 | 58,000 |
| 1993/01/18 | 759 | 768 | 759 | 768 | 13,000 |
| 1993/01/14 | 768 | 768 | 750 | 759 | 10,000 |
| 1993/01/13 | 788 | 789 | 761 | 768 | 49,000 |
| 1993/01/12 | 789 | 790 | 779 | 784 | 115,000 |
| 1993/01/11 | 760 | 780 | 760 | 780 | 65,000 |
| 1993/01/08 | 755 | 775 | 755 | 760 | 47,000 |
| 1993/01/07 | 721 | 760 | 721 | 740 | 123,000 |
| 1993/01/06 | 725 | 726 | 711 | 720 | 52,000 |
| 1993/01/05 | 730 | 730 | 725 | 727 | 11,000 |
| 1993/01/04 | 735 | 735 | 735 | 735 | 2,000 |