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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,240 | 1,300 | 1,240 | 1,290 | 125,000 |
| 1995/12/28 | 1,280 | 1,280 | 1,240 | 1,240 | 37,000 |
| 1995/12/27 | 1,250 | 1,250 | 1,220 | 1,220 | 61,000 |
| 1995/12/26 | 1,220 | 1,220 | 1,210 | 1,210 | 48,000 |
| 1995/12/25 | 1,230 | 1,230 | 1,200 | 1,220 | 101,000 |
| 1995/12/22 | 1,220 | 1,230 | 1,220 | 1,220 | 35,000 |
| 1995/12/21 | 1,210 | 1,240 | 1,210 | 1,210 | 93,000 |
| 1995/12/20 | 1,220 | 1,230 | 1,210 | 1,220 | 64,000 |
| 1995/12/19 | 1,220 | 1,230 | 1,200 | 1,200 | 142,000 |
| 1995/12/18 | 1,260 | 1,260 | 1,240 | 1,240 | 51,000 |
| 1995/12/15 | 1,270 | 1,280 | 1,240 | 1,280 | 68,000 |
| 1995/12/14 | 1,270 | 1,300 | 1,260 | 1,260 | 106,000 |
| 1995/12/13 | 1,280 | 1,300 | 1,260 | 1,280 | 125,000 |
| 1995/12/12 | 1,270 | 1,270 | 1,260 | 1,260 | 12,000 |
| 1995/12/11 | 1,290 | 1,300 | 1,250 | 1,250 | 65,000 |
| 1995/12/08 | 1,310 | 1,310 | 1,280 | 1,310 | 170,000 |
| 1995/12/07 | 1,290 | 1,300 | 1,270 | 1,270 | 58,000 |
| 1995/12/06 | 1,260 | 1,300 | 1,260 | 1,270 | 933,000 |
| 1995/12/05 | 1,260 | 1,270 | 1,250 | 1,270 | 950,000 |
| 1995/12/04 | 1,290 | 1,300 | 1,270 | 1,270 | 128,000 |
| 1995/12/01 | 1,310 | 1,310 | 1,270 | 1,290 | 146,000 |
| 1995/11/30 | 1,340 | 1,340 | 1,300 | 1,310 | 211,000 |
| 1995/11/29 | 1,270 | 1,330 | 1,270 | 1,330 | 278,000 |
| 1995/11/28 | 1,220 | 1,250 | 1,220 | 1,250 | 186,000 |
| 1995/11/27 | 1,220 | 1,240 | 1,210 | 1,220 | 121,000 |
| 1995/11/24 | 1,230 | 1,240 | 1,190 | 1,200 | 118,000 |
| 1995/11/22 | 1,250 | 1,250 | 1,220 | 1,220 | 74,000 |
| 1995/11/21 | 1,270 | 1,280 | 1,250 | 1,260 | 99,000 |
| 1995/11/20 | 1,290 | 1,310 | 1,250 | 1,260 | 113,000 |
| 1995/11/17 | 1,300 | 1,310 | 1,270 | 1,270 | 97,000 |
| 1995/11/16 | 1,260 | 1,300 | 1,250 | 1,260 | 134,000 |
| 1995/11/15 | 1,300 | 1,310 | 1,240 | 1,240 | 440,000 |
| 1995/11/14 | 1,360 | 1,370 | 1,320 | 1,320 | 199,000 |
| 1995/11/13 | 1,390 | 1,400 | 1,350 | 1,350 | 303,000 |
| 1995/11/10 | 1,330 | 1,410 | 1,320 | 1,390 | 2,397,000 |
| 1995/11/09 | 1,350 | 1,360 | 1,320 | 1,340 | 902,000 |
| 1995/11/08 | 1,410 | 1,430 | 1,350 | 1,360 | 2,508,000 |
| 1995/11/07 | 1,200 | 1,270 | 1,200 | 1,270 | 673,000 |
| 1995/11/06 | 1,170 | 1,210 | 1,160 | 1,160 | 72,000 |
| 1995/11/02 | 1,140 | 1,160 | 1,140 | 1,160 | 72,000 |
| 1995/11/01 | 1,120 | 1,140 | 1,120 | 1,140 | 98,000 |
| 1995/10/31 | 1,100 | 1,120 | 1,100 | 1,120 | 14,000 |
| 1995/10/30 | 1,120 | 1,140 | 1,100 | 1,100 | 40,000 |
| 1995/10/27 | 1,100 | 1,120 | 1,090 | 1,120 | 24,000 |
| 1995/10/26 | 1,120 | 1,120 | 1,100 | 1,100 | 10,000 |
| 1995/10/25 | 1,100 | 1,130 | 1,100 | 1,130 | 63,000 |
| 1995/10/24 | 1,090 | 1,090 | 1,090 | 1,090 | 28,000 |
| 1995/10/23 | 1,100 | 1,120 | 1,090 | 1,090 | 5,000 |
| 1995/10/20 | 1,110 | 1,110 | 1,110 | 1,110 | 30,000 |
| 1995/10/19 | 1,090 | 1,110 | 1,090 | 1,090 | 30,000 |
| 1995/10/18 | 1,080 | 1,090 | 1,080 | 1,090 | 23,000 |
| 1995/10/17 | 1,090 | 1,090 | 1,080 | 1,080 | 36,000 |
| 1995/10/16 | 1,090 | 1,090 | 1,080 | 1,090 | 9,000 |
| 1995/10/13 | 1,100 | 1,100 | 1,080 | 1,080 | 106,000 |
| 1995/10/12 | 1,090 | 1,100 | 1,090 | 1,100 | 17,000 |
| 1995/10/11 | 1,090 | 1,100 | 1,090 | 1,090 | 82,000 |
| 1995/10/09 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 |
| 1995/10/06 | 1,100 | 1,110 | 1,100 | 1,110 | 31,000 |
| 1995/10/05 | 1,100 | 1,100 | 1,090 | 1,100 | 20,000 |
| 1995/10/04 | 1,100 | 1,100 | 1,090 | 1,090 | 62,000 |
| 1995/10/03 | 1,100 | 1,100 | 1,080 | 1,100 | 182,000 |
| 1995/10/02 | 1,130 | 1,130 | 1,110 | 1,110 | 27,000 |
| 1995/09/29 | 1,150 | 1,160 | 1,110 | 1,110 | 36,000 |
| 1995/09/28 | 1,140 | 1,150 | 1,140 | 1,150 | 13,000 |
| 1995/09/27 | 1,130 | 1,150 | 1,110 | 1,150 | 19,000 |
| 1995/09/26 | 1,090 | 1,100 | 1,090 | 1,100 | 19,000 |
| 1995/09/25 | 1,100 | 1,100 | 1,090 | 1,100 | 56,000 |
| 1995/09/22 | 1,110 | 1,110 | 1,100 | 1,110 | 68,000 |
| 1995/09/21 | 1,110 | 1,130 | 1,110 | 1,110 | 60,000 |
| 1995/09/20 | 1,120 | 1,120 | 1,100 | 1,110 | 112,000 |
| 1995/09/19 | 1,100 | 1,100 | 1,090 | 1,100 | 73,000 |
| 1995/09/18 | 1,170 | 1,170 | 1,100 | 1,100 | 5,000 |
| 1995/09/14 | 1,170 | 1,180 | 1,160 | 1,170 | 68,000 |
| 1995/09/13 | 1,150 | 1,170 | 1,150 | 1,160 | 151,000 |
| 1995/09/12 | 1,150 | 1,190 | 1,150 | 1,190 | 136,000 |
| 1995/09/11 | 1,110 | 1,140 | 1,110 | 1,140 | 25,000 |
| 1995/09/08 | 1,080 | 1,140 | 1,080 | 1,080 | 82,000 |
| 1995/09/07 | 1,060 | 1,080 | 1,060 | 1,080 | 67,000 |
| 1995/09/06 | 1,050 | 1,090 | 1,050 | 1,050 | 8,000 |
| 1995/09/05 | 1,070 | 1,070 | 1,050 | 1,070 | 58,000 |
| 1995/09/04 | 1,080 | 1,090 | 1,080 | 1,080 | 10,000 |
| 1995/09/01 | 1,140 | 1,140 | 1,110 | 1,120 | 13,000 |
| 1995/08/31 | 1,130 | 1,130 | 1,100 | 1,120 | 35,000 |
| 1995/08/30 | 1,100 | 1,120 | 1,100 | 1,120 | 16,000 |
| 1995/08/29 | 1,080 | 1,100 | 1,080 | 1,100 | 27,000 |
| 1995/08/28 | 1,070 | 1,080 | 1,070 | 1,080 | 7,000 |
| 1995/08/25 | 1,070 | 1,070 | 1,050 | 1,050 | 5,000 |
| 1995/08/24 | 1,070 | 1,080 | 1,060 | 1,080 | 9,000 |
| 1995/08/23 | 1,080 | 1,090 | 1,060 | 1,090 | 22,000 |
| 1995/08/22 | 1,070 | 1,080 | 1,060 | 1,080 | 60,000 |
| 1995/08/21 | 1,090 | 1,100 | 1,070 | 1,080 | 52,000 |
| 1995/08/18 | 1,060 | 1,080 | 1,050 | 1,050 | 42,000 |
| 1995/08/17 | 1,060 | 1,080 | 1,050 | 1,060 | 61,000 |
| 1995/08/16 | 1,060 | 1,060 | 1,050 | 1,050 | 56,000 |
| 1995/08/15 | 1,020 | 1,050 | 1,010 | 1,040 | 104,000 |
| 1995/08/14 | 1,030 | 1,040 | 1,010 | 1,010 | 57,000 |
| 1995/08/11 | 1,050 | 1,050 | 1,020 | 1,020 | 34,000 |
| 1995/08/10 | 1,020 | 1,030 | 1,000 | 1,030 | 56,000 |
| 1995/08/09 | 1,010 | 1,020 | 1,000 | 1,020 | 25,000 |
| 1995/08/08 | 1,000 | 1,020 | 1,000 | 1,020 | 6,000 |
| 1995/08/07 | 1,010 | 1,020 | 1,000 | 1,000 | 9,000 |
| 1995/08/04 | 995 | 995 | 985 | 995 | 126,000 |
| 1995/08/03 | 1,020 | 1,020 | 995 | 995 | 45,000 |
| 1995/08/02 | 1,010 | 1,010 | 1,000 | 1,000 | 7,000 |
| 1995/08/01 | 1,020 | 1,020 | 1,000 | 1,000 | 27,000 |
| 1995/07/31 | 1,020 | 1,020 | 1,000 | 1,000 | 20,000 |
| 1995/07/28 | 1,010 | 1,010 | 1,000 | 1,000 | 8,000 |
| 1995/07/27 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 |
| 1995/07/26 | 995 | 997 | 995 | 997 | 41,000 |
| 1995/07/25 | 995 | 995 | 995 | 995 | 9,000 |
| 1995/07/24 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1995/07/21 | 995 | 1,020 | 995 | 1,010 | 52,000 |
| 1995/07/20 | 995 | 995 | 995 | 995 | 11,000 |
| 1995/07/19 | 985 | 987 | 985 | 985 | 31,000 |
| 1995/07/18 | 999 | 999 | 985 | 985 | 6,000 |
| 1995/07/17 | 999 | 999 | 999 | 999 | 13,000 |
| 1995/07/14 | 975 | 975 | 966 | 973 | 6,000 |
| 1995/07/13 | 981 | 991 | 981 | 981 | 5,000 |
| 1995/07/12 | 999 | 1,010 | 981 | 981 | 32,000 |
| 1995/07/11 | 970 | 980 | 970 | 975 | 65,000 |
| 1995/07/10 | 1,010 | 1,010 | 990 | 990 | 35,000 |
| 1995/07/07 | 963 | 1,010 | 963 | 999 | 93,000 |
| 1995/07/06 | 979 | 979 | 960 | 965 | 40,000 |
| 1995/07/05 | 955 | 955 | 953 | 953 | 214,000 |
| 1995/07/04 | 940 | 953 | 940 | 953 | 49,000 |
| 1995/07/03 | 940 | 950 | 940 | 940 | 71,000 |
| 1995/06/30 | 941 | 941 | 940 | 940 | 32,000 |
| 1995/06/29 | 941 | 950 | 940 | 940 | 109,000 |
| 1995/06/28 | 921 | 921 | 921 | 921 | 50,000 |
| 1995/06/27 | 933 | 933 | 921 | 921 | 33,000 |
| 1995/06/26 | 933 | 948 | 933 | 948 | 2,000 |
| 1995/06/23 | 931 | 938 | 930 | 930 | 17,000 |
| 1995/06/22 | 919 | 920 | 919 | 920 | 40,000 |
| 1995/06/21 | 909 | 914 | 909 | 909 | 16,000 |
| 1995/06/20 | 919 | 919 | 909 | 909 | 9,000 |
| 1995/06/19 | 909 | 920 | 908 | 920 | 55,000 |
| 1995/06/16 | 909 | 909 | 909 | 909 | 43,000 |
| 1995/06/15 | 908 | 918 | 905 | 908 | 176,000 |
| 1995/06/14 | 927 | 927 | 918 | 918 | 70,000 |
| 1995/06/13 | 920 | 920 | 908 | 908 | 25,000 |
| 1995/06/12 | 905 | 928 | 905 | 920 | 48,000 |
| 1995/06/09 | 912 | 912 | 912 | 912 | 75,000 |
| 1995/06/08 | 923 | 923 | 912 | 912 | 57,000 |
| 1995/06/07 | 930 | 930 | 925 | 925 | 11,000 |
| 1995/06/06 | 920 | 930 | 912 | 930 | 49,000 |
| 1995/06/05 | 917 | 917 | 911 | 911 | 5,000 |
| 1995/06/02 | 909 | 934 | 909 | 922 | 19,000 |
| 1995/06/01 | 920 | 920 | 900 | 900 | 10,000 |
| 1995/05/31 | 918 | 918 | 898 | 911 | 21,000 |
| 1995/05/30 | 899 | 928 | 899 | 928 | 30,000 |
| 1995/05/29 | 853 | 863 | 853 | 861 | 19,000 |
| 1995/05/26 | 860 | 861 | 832 | 860 | 97,000 |
| 1995/05/25 | 919 | 919 | 871 | 871 | 24,000 |
| 1995/05/24 | 930 | 930 | 920 | 920 | 9,000 |
| 1995/05/23 | 930 | 930 | 900 | 918 | 28,000 |
| 1995/05/22 | 964 | 964 | 940 | 940 | 8,000 |
| 1995/05/19 | 970 | 974 | 970 | 974 | 144,000 |
| 1995/05/18 | 1,000 | 1,000 | 989 | 990 | 45,000 |
| 1995/05/17 | 985 | 985 | 966 | 985 | 48,000 |
| 1995/05/16 | 976 | 985 | 976 | 984 | 15,000 |
| 1995/05/15 | 965 | 966 | 956 | 956 | 45,000 |
| 1995/05/12 | 975 | 975 | 965 | 965 | 136,000 |
| 1995/05/11 | 983 | 983 | 974 | 974 | 64,000 |
| 1995/05/10 | 988 | 988 | 975 | 985 | 33,000 |
| 1995/05/09 | 984 | 991 | 984 | 989 | 100,000 |
| 1995/05/08 | 991 | 994 | 983 | 984 | 139,000 |
| 1995/05/02 | 964 | 974 | 963 | 974 | 65,000 |
| 1995/05/01 | 963 | 965 | 963 | 964 | 15,000 |
| 1995/04/28 | 990 | 993 | 973 | 973 | 22,000 |
| 1995/04/27 | 993 | 993 | 993 | 993 | 4,000 |
| 1995/04/26 | 993 | 993 | 993 | 993 | 1,000 |
| 1995/04/25 | 958 | 994 | 954 | 994 | 7,000 |
| 1995/04/24 | 965 | 965 | 950 | 950 | 32,000 |
| 1995/04/21 | 980 | 981 | 961 | 970 | 38,000 |
| 1995/04/20 | 990 | 1,010 | 990 | 990 | 29,000 |
| 1995/04/19 | 980 | 990 | 970 | 990 | 13,000 |
| 1995/04/18 | 990 | 990 | 990 | 990 | 9,000 |
| 1995/04/17 | 965 | 965 | 960 | 960 | 8,000 |
| 1995/04/14 | 965 | 970 | 965 | 970 | 7,000 |
| 1995/04/13 | 971 | 972 | 971 | 972 | 3,000 |
| 1995/04/12 | 975 | 975 | 967 | 967 | 5,000 |
| 1995/04/11 | 970 | 975 | 965 | 965 | 16,000 |
| 1995/04/10 | 972 | 980 | 972 | 980 | 10,000 |
| 1995/04/07 | 990 | 990 | 980 | 980 | 20,000 |
| 1995/04/06 | 1,000 | 1,000 | 1,000 | 1,000 | 34,000 |
| 1995/04/05 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 |
| 1995/04/04 | 990 | 1,030 | 970 | 1,000 | 55,000 |
| 1995/04/03 | 998 | 998 | 990 | 990 | 42,000 |
| 1995/03/31 | 1,020 | 1,020 | 999 | 999 | 25,000 |
| 1995/03/30 | 992 | 992 | 992 | 992 | 2,000 |
| 1995/03/29 | 1,000 | 1,000 | 995 | 995 | 8,000 |
| 1995/03/28 | 977 | 1,000 | 977 | 1,000 | 5,000 |
| 1995/03/27 | 976 | 976 | 963 | 963 | 10,000 |
| 1995/03/24 | 952 | 956 | 952 | 956 | 561,000 |
| 1995/03/23 | 963 | 963 | 952 | 952 | 534,000 |
| 1995/03/22 | 965 | 965 | 961 | 964 | 46,000 |
| 1995/03/20 | 961 | 965 | 960 | 965 | 9,000 |
| 1995/03/17 | 979 | 981 | 960 | 965 | 13,000 |
| 1995/03/16 | 991 | 1,020 | 980 | 980 | 53,000 |
| 1995/03/15 | 990 | 992 | 980 | 980 | 27,000 |
| 1995/03/14 | 992 | 993 | 992 | 992 | 516,000 |
| 1995/03/13 | 991 | 992 | 986 | 992 | 514,000 |
| 1995/03/10 | 980 | 990 | 980 | 980 | 61,000 |
| 1995/03/09 | 1,030 | 1,030 | 1,000 | 1,000 | 25,000 |
| 1995/03/08 | 1,030 | 1,040 | 1,020 | 1,030 | 34,000 |
| 1995/03/07 | 1,010 | 1,050 | 1,010 | 1,050 | 26,000 |
| 1995/03/06 | 999 | 1,000 | 999 | 1,000 | 11,000 |
| 1995/03/03 | 980 | 1,000 | 980 | 1,000 | 8,000 |
| 1995/03/02 | 970 | 970 | 970 | 970 | 17,000 |
| 1995/03/01 | 950 | 950 | 950 | 950 | 12,000 |
| 1995/02/28 | 970 | 970 | 940 | 950 | 57,000 |
| 1995/02/27 | 960 | 960 | 938 | 950 | 29,000 |
| 1995/02/24 | 1,040 | 1,040 | 970 | 978 | 66,000 |
| 1995/02/23 | 1,030 | 1,050 | 1,010 | 1,050 | 28,000 |
| 1995/02/22 | 1,050 | 1,050 | 1,050 | 1,050 | 15,000 |
| 1995/02/21 | 1,040 | 1,060 | 1,040 | 1,060 | 21,000 |
| 1995/02/20 | 1,050 | 1,060 | 1,030 | 1,060 | 7,000 |
| 1995/02/17 | 1,060 | 1,070 | 1,040 | 1,060 | 57,000 |
| 1995/02/16 | 1,070 | 1,070 | 1,050 | 1,050 | 4,000 |
| 1995/02/15 | 1,050 | 1,090 | 1,050 | 1,090 | 6,000 |
| 1995/02/14 | 1,080 | 1,080 | 1,060 | 1,060 | 857,000 |
| 1995/02/13 | 1,100 | 1,100 | 1,050 | 1,090 | 863,000 |
| 1995/02/10 | 1,070 | 1,080 | 1,070 | 1,080 | 13,000 |
| 1995/02/09 | 1,070 | 1,070 | 1,060 | 1,070 | 11,000 |
| 1995/02/08 | 1,070 | 1,080 | 1,050 | 1,080 | 35,000 |
| 1995/02/07 | 1,070 | 1,080 | 1,070 | 1,080 | 13,000 |
| 1995/02/06 | 1,110 | 1,110 | 1,080 | 1,090 | 13,000 |
| 1995/02/03 | 1,130 | 1,130 | 1,120 | 1,120 | 6,000 |
| 1995/02/02 | 1,150 | 1,160 | 1,140 | 1,140 | 19,000 |
| 1995/02/01 | 1,140 | 1,170 | 1,130 | 1,170 | 46,000 |
| 1995/01/31 | 1,120 | 1,130 | 1,120 | 1,120 | 59,000 |
| 1995/01/30 | 1,110 | 1,120 | 1,100 | 1,110 | 28,000 |
| 1995/01/27 | 1,110 | 1,110 | 1,100 | 1,100 | 40,000 |
| 1995/01/26 | 1,100 | 1,110 | 1,090 | 1,090 | 58,000 |
| 1995/01/25 | 1,100 | 1,130 | 1,090 | 1,130 | 30,000 |
| 1995/01/24 | 1,110 | 1,120 | 1,100 | 1,120 | 20,000 |
| 1995/01/23 | 1,130 | 1,130 | 1,120 | 1,120 | 79,000 |
| 1995/01/20 | 1,150 | 1,150 | 1,120 | 1,120 | 130,000 |
| 1995/01/19 | 1,150 | 1,150 | 1,150 | 1,150 | 23,000 |
| 1995/01/18 | 1,140 | 1,170 | 1,140 | 1,150 | 27,000 |
| 1995/01/17 | 1,150 | 1,150 | 1,150 | 1,150 | 8,000 |
| 1995/01/13 | 1,140 | 1,150 | 1,140 | 1,150 | 30,000 |
| 1995/01/12 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 |
| 1995/01/11 | 1,140 | 1,170 | 1,140 | 1,170 | 12,000 |
| 1995/01/10 | 1,140 | 1,150 | 1,140 | 1,140 | 35,000 |
| 1995/01/09 | 1,140 | 1,150 | 1,140 | 1,140 | 23,000 |
| 1995/01/06 | 1,140 | 1,150 | 1,140 | 1,140 | 25,000 |
| 1995/01/05 | 1,150 | 1,150 | 1,140 | 1,140 | 9,000 |
| 1995/01/04 | 1,140 | 1,140 | 1,140 | 1,140 | 22,000 |