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 |
|---|---|---|---|---|---|
| 2000/12/29 | 300 | 303 | 300 | 302 | 14,000 |
| 2000/12/28 | 300 | 304 | 300 | 304 | 91,000 |
| 2000/12/27 | 304 | 304 | 300 | 302 | 62,000 |
| 2000/12/26 | 308 | 308 | 304 | 305 | 88,000 |
| 2000/12/25 | 310 | 311 | 307 | 308 | 50,000 |
| 2000/12/22 | 307 | 310 | 306 | 310 | 36,000 |
| 2000/12/21 | 311 | 311 | 305 | 307 | 65,000 |
| 2000/12/20 | 316 | 318 | 310 | 318 | 81,000 |
| 2000/12/19 | 320 | 322 | 318 | 318 | 42,000 |
| 2000/12/18 | 322 | 323 | 320 | 320 | 47,000 |
| 2000/12/15 | 322 | 327 | 322 | 323 | 17,000 |
| 2000/12/14 | 321 | 322 | 320 | 322 | 27,000 |
| 2000/12/13 | 326 | 326 | 320 | 321 | 104,000 |
| 2000/12/12 | 318 | 320 | 317 | 317 | 20,000 |
| 2000/12/11 | 315 | 320 | 315 | 318 | 39,000 |
| 2000/12/08 | 311 | 317 | 311 | 315 | 79,000 |
| 2000/12/07 | 317 | 320 | 312 | 318 | 41,000 |
| 2000/12/06 | 322 | 327 | 316 | 316 | 30,000 |
| 2000/12/05 | 320 | 325 | 320 | 321 | 43,000 |
| 2000/12/04 | 328 | 330 | 324 | 327 | 29,000 |
| 2000/12/01 | 323 | 328 | 312 | 319 | 50,000 |
| 2000/11/30 | 324 | 324 | 320 | 323 | 49,000 |
| 2000/11/29 | 320 | 322 | 315 | 315 | 18,000 |
| 2000/11/28 | 320 | 323 | 319 | 319 | 43,000 |
| 2000/11/27 | 330 | 330 | 323 | 323 | 22,000 |
| 2000/11/24 | 317 | 330 | 310 | 330 | 47,000 |
| 2000/11/22 | 322 | 328 | 316 | 316 | 23,000 |
| 2000/11/21 | 312 | 319 | 310 | 314 | 32,000 |
| 2000/11/20 | 312 | 313 | 312 | 313 | 6,000 |
| 2000/11/17 | 311 | 317 | 311 | 311 | 9,000 |
| 2000/11/16 | 313 | 315 | 310 | 311 | 40,000 |
| 2000/11/15 | 330 | 330 | 315 | 315 | 30,000 |
| 2000/11/14 | 314 | 323 | 314 | 323 | 71,000 |
| 2000/11/13 | 312 | 313 | 306 | 313 | 72,000 |
| 2000/11/10 | 315 | 316 | 311 | 316 | 27,000 |
| 2000/11/09 | 326 | 326 | 320 | 320 | 18,000 |
| 2000/11/08 | 326 | 330 | 325 | 327 | 11,000 |
| 2000/11/07 | 331 | 331 | 324 | 326 | 46,000 |
| 2000/11/06 | 324 | 326 | 320 | 326 | 52,000 |
| 2000/11/02 | 322 | 328 | 322 | 326 | 25,000 |
| 2000/11/01 | 330 | 330 | 320 | 322 | 39,000 |
| 2000/10/31 | 330 | 330 | 320 | 321 | 58,000 |
| 2000/10/30 | 329 | 329 | 321 | 325 | 26,000 |
| 2000/10/27 | 315 | 321 | 315 | 319 | 12,000 |
| 2000/10/26 | 310 | 315 | 310 | 315 | 83,000 |
| 2000/10/25 | 322 | 323 | 320 | 320 | 12,000 |
| 2000/10/24 | 332 | 332 | 320 | 321 | 46,000 |
| 2000/10/23 | 336 | 337 | 325 | 332 | 62,000 |
| 2000/10/20 | 329 | 333 | 329 | 329 | 41,000 |
| 2000/10/19 | 330 | 331 | 321 | 321 | 36,000 |
| 2000/10/18 | 335 | 335 | 329 | 329 | 40,000 |
| 2000/10/17 | 338 | 342 | 338 | 340 | 22,000 |
| 2000/10/16 | 357 | 357 | 336 | 336 | 24,000 |
| 2000/10/13 | 339 | 341 | 338 | 340 | 21,000 |
| 2000/10/12 | 346 | 350 | 343 | 346 | 28,000 |
| 2000/10/11 | 352 | 355 | 345 | 350 | 34,000 |
| 2000/10/10 | 348 | 357 | 346 | 357 | 36,000 |
| 2000/10/06 | 351 | 359 | 351 | 353 | 22,000 |
| 2000/10/05 | 355 | 365 | 355 | 361 | 14,000 |
| 2000/10/04 | 355 | 370 | 350 | 370 | 30,000 |
| 2000/10/03 | 363 | 365 | 353 | 353 | 42,000 |
| 2000/10/02 | 363 | 363 | 358 | 363 | 20,000 |
| 2000/09/29 | 360 | 364 | 357 | 363 | 55,000 |
| 2000/09/28 | 353 | 355 | 347 | 347 | 17,000 |
| 2000/09/27 | 366 | 366 | 348 | 355 | 36,000 |
| 2000/09/26 | 355 | 355 | 346 | 347 | 46,000 |
| 2000/09/25 | 353 | 363 | 353 | 355 | 57,000 |
| 2000/09/22 | 360 | 365 | 360 | 363 | 45,000 |
| 2000/09/21 | 356 | 371 | 356 | 371 | 30,000 |
| 2000/09/20 | 374 | 375 | 355 | 355 | 49,000 |
| 2000/09/19 | 351 | 360 | 349 | 360 | 42,000 |
| 2000/09/18 | 350 | 359 | 350 | 359 | 18,000 |
| 2000/09/14 | 353 | 354 | 350 | 350 | 39,000 |
| 2000/09/13 | 351 | 355 | 350 | 351 | 38,000 |
| 2000/09/12 | 362 | 362 | 353 | 353 | 46,000 |
| 2000/09/11 | 363 | 366 | 361 | 365 | 21,000 |
| 2000/09/08 | 360 | 370 | 359 | 370 | 57,000 |
| 2000/09/07 | 356 | 360 | 355 | 360 | 24,000 |
| 2000/09/06 | 360 | 367 | 355 | 355 | 23,000 |
| 2000/09/05 | 365 | 370 | 365 | 365 | 34,000 |
| 2000/09/04 | 365 | 373 | 364 | 373 | 35,000 |
| 2000/09/01 | 370 | 370 | 365 | 365 | 38,000 |
| 2000/08/31 | 377 | 385 | 374 | 380 | 105,000 |
| 2000/08/30 | 379 | 379 | 376 | 376 | 17,000 |
| 2000/08/29 | 366 | 379 | 366 | 379 | 30,000 |
| 2000/08/28 | 375 | 380 | 367 | 375 | 74,000 |
| 2000/08/25 | 379 | 382 | 371 | 375 | 45,000 |
| 2000/08/24 | 373 | 379 | 370 | 379 | 32,000 |
| 2000/08/23 | 385 | 386 | 368 | 368 | 61,000 |
| 2000/08/22 | 375 | 380 | 370 | 378 | 37,000 |
| 2000/08/21 | 377 | 377 | 365 | 365 | 28,000 |
| 2000/08/18 | 381 | 381 | 372 | 379 | 15,000 |
| 2000/08/17 | 376 | 376 | 371 | 371 | 23,000 |
| 2000/08/16 | 375 | 394 | 370 | 375 | 95,000 |
| 2000/08/15 | 369 | 378 | 369 | 375 | 29,000 |
| 2000/08/14 | 374 | 375 | 366 | 369 | 25,000 |
| 2000/08/11 | 371 | 374 | 367 | 374 | 15,000 |
| 2000/08/10 | 375 | 375 | 370 | 371 | 14,000 |
| 2000/08/09 | 375 | 378 | 370 | 370 | 22,000 |
| 2000/08/08 | 375 | 375 | 366 | 375 | 27,000 |
| 2000/08/07 | 371 | 375 | 370 | 375 | 36,000 |
| 2000/08/04 | 360 | 371 | 355 | 371 | 31,000 |
| 2000/08/03 | 367 | 370 | 363 | 363 | 11,000 |
| 2000/08/02 | 370 | 370 | 361 | 370 | 47,000 |
| 2000/08/01 | 353 | 365 | 352 | 365 | 40,000 |
| 2000/07/31 | 361 | 361 | 346 | 355 | 68,000 |
| 2000/07/28 | 365 | 368 | 349 | 361 | 68,000 |
| 2000/07/27 | 376 | 376 | 366 | 370 | 36,000 |
| 2000/07/26 | 382 | 382 | 366 | 376 | 35,000 |
| 2000/07/25 | 391 | 392 | 385 | 388 | 16,000 |
| 2000/07/24 | 379 | 393 | 366 | 393 | 108,000 |
| 2000/07/21 | 390 | 393 | 381 | 382 | 90,000 |
| 2000/07/19 | 384 | 390 | 380 | 385 | 118,000 |
| 2000/07/18 | 404 | 404 | 379 | 393 | 138,000 |
| 2000/07/17 | 400 | 402 | 398 | 400 | 69,000 |
| 2000/07/14 | 399 | 400 | 398 | 399 | 43,000 |
| 2000/07/13 | 402 | 405 | 395 | 399 | 75,000 |
| 2000/07/12 | 414 | 414 | 405 | 409 | 93,000 |
| 2000/07/11 | 415 | 415 | 413 | 414 | 112,000 |
| 2000/07/10 | 410 | 415 | 410 | 413 | 64,000 |
| 2000/07/07 | 412 | 415 | 400 | 405 | 139,000 |
| 2000/07/06 | 417 | 417 | 410 | 413 | 187,000 |
| 2000/07/05 | 418 | 418 | 409 | 410 | 153,000 |
| 2000/07/04 | 419 | 420 | 414 | 418 | 276,000 |
| 2000/07/03 | 410 | 417 | 410 | 414 | 230,000 |
| 2000/06/30 | 397 | 415 | 395 | 404 | 211,000 |
| 2000/06/29 | 395 | 398 | 390 | 397 | 90,000 |
| 2000/06/28 | 399 | 399 | 390 | 390 | 114,000 |
| 2000/06/27 | 395 | 399 | 394 | 395 | 73,000 |
| 2000/06/26 | 395 | 395 | 391 | 394 | 48,000 |
| 2000/06/23 | 381 | 400 | 380 | 385 | 190,000 |
| 2000/06/22 | 372 | 383 | 372 | 380 | 143,000 |
| 2000/06/21 | 372 | 375 | 370 | 374 | 119,000 |
| 2000/06/20 | 375 | 375 | 366 | 375 | 124,000 |
| 2000/06/19 | 381 | 381 | 375 | 378 | 81,000 |
| 2000/06/16 | 380 | 380 | 372 | 379 | 137,000 |
| 2000/06/15 | 386 | 386 | 375 | 375 | 112,000 |
| 2000/06/14 | 390 | 390 | 378 | 386 | 98,000 |
| 2000/06/13 | 390 | 390 | 380 | 387 | 166,000 |
| 2000/06/12 | 415 | 415 | 397 | 398 | 250,000 |
| 2000/06/09 | 395 | 416 | 395 | 400 | 847,000 |
| 2000/06/08 | 372 | 400 | 372 | 390 | 777,000 |
| 2000/06/07 | 348 | 373 | 348 | 367 | 331,000 |
| 2000/06/06 | 350 | 350 | 347 | 347 | 55,000 |
| 2000/06/05 | 345 | 348 | 345 | 347 | 67,000 |
| 2000/06/02 | 345 | 347 | 342 | 342 | 102,000 |
| 2000/06/01 | 340 | 345 | 338 | 340 | 69,000 |
| 2000/05/31 | 340 | 340 | 338 | 340 | 102,000 |
| 2000/05/30 | 338 | 340 | 331 | 335 | 56,000 |
| 2000/05/29 | 340 | 340 | 335 | 335 | 21,000 |
| 2000/05/26 | 332 | 336 | 330 | 335 | 78,000 |
| 2000/05/25 | 334 | 334 | 326 | 330 | 119,000 |
| 2000/05/24 | 325 | 338 | 325 | 335 | 69,000 |
| 2000/05/23 | 337 | 339 | 335 | 335 | 55,000 |
| 2000/05/22 | 331 | 333 | 330 | 331 | 65,000 |
| 2000/05/19 | 333 | 333 | 328 | 330 | 48,000 |
| 2000/05/18 | 336 | 336 | 330 | 330 | 59,000 |
| 2000/05/17 | 338 | 339 | 333 | 336 | 107,000 |
| 2000/05/16 | 340 | 344 | 320 | 323 | 447,000 |
| 2000/05/15 | 333 | 355 | 328 | 340 | 400,000 |
| 2000/05/12 | 320 | 320 | 316 | 318 | 128,000 |
| 2000/05/11 | 320 | 320 | 313 | 315 | 85,000 |
| 2000/05/10 | 317 | 325 | 315 | 320 | 239,000 |
| 2000/05/09 | 314 | 318 | 309 | 316 | 426,000 |
| 2000/05/08 | 306 | 319 | 305 | 309 | 610,000 |
| 2000/05/02 | 306 | 307 | 303 | 303 | 425,000 |
| 2000/05/01 | 308 | 308 | 304 | 305 | 233,000 |
| 2000/04/28 | 315 | 320 | 308 | 308 | 247,000 |
| 2000/04/27 | 316 | 325 | 314 | 314 | 236,000 |
| 2000/04/26 | 321 | 321 | 318 | 320 | 152,000 |
| 2000/04/25 | 330 | 335 | 321 | 325 | 129,000 |
| 2000/04/24 | 338 | 340 | 330 | 330 | 56,000 |
| 2000/04/21 | 355 | 355 | 342 | 344 | 54,000 |
| 2000/04/20 | 353 | 353 | 341 | 350 | 39,000 |
| 2000/04/19 | 359 | 360 | 358 | 358 | 70,000 |
| 2000/04/18 | 352 | 359 | 350 | 358 | 28,000 |
| 2000/04/17 | 354 | 354 | 345 | 350 | 40,000 |
| 2000/04/14 | 368 | 368 | 361 | 361 | 29,000 |
| 2000/04/13 | 362 | 370 | 360 | 370 | 95,000 |
| 2000/04/12 | 363 | 367 | 361 | 361 | 32,000 |
| 2000/04/11 | 360 | 367 | 360 | 362 | 32,000 |
| 2000/04/10 | 368 | 370 | 360 | 360 | 31,000 |
| 2000/04/07 | 366 | 368 | 360 | 367 | 40,000 |
| 2000/04/06 | 368 | 368 | 365 | 366 | 34,000 |
| 2000/04/05 | 368 | 368 | 365 | 368 | 59,000 |
| 2000/04/04 | 368 | 370 | 366 | 369 | 47,000 |
| 2000/04/03 | 356 | 368 | 355 | 367 | 56,000 |
| 2000/03/31 | 365 | 365 | 355 | 355 | 48,000 |
| 2000/03/30 | 364 | 364 | 350 | 350 | 54,000 |
| 2000/03/29 | 360 | 367 | 360 | 366 | 27,000 |
| 2000/03/28 | 361 | 365 | 355 | 361 | 58,000 |
| 2000/03/27 | 367 | 367 | 356 | 365 | 81,000 |
| 2000/03/24 | 354 | 354 | 340 | 345 | 81,000 |
| 2000/03/23 | 337 | 352 | 336 | 345 | 104,000 |
| 2000/03/22 | 330 | 337 | 330 | 330 | 131,000 |
| 2000/03/21 | 325 | 328 | 320 | 320 | 463,000 |
| 2000/03/17 | 330 | 341 | 325 | 325 | 273,000 |
| 2000/03/16 | 337 | 337 | 320 | 325 | 211,000 |
| 2000/03/15 | 341 | 350 | 338 | 338 | 165,000 |
| 2000/03/14 | 347 | 349 | 344 | 346 | 180,000 |
| 2000/03/13 | 360 | 365 | 350 | 352 | 195,000 |
| 2000/03/10 | 351 | 360 | 351 | 360 | 224,000 |
| 2000/03/09 | 356 | 358 | 351 | 352 | 91,000 |
| 2000/03/08 | 361 | 361 | 355 | 358 | 75,000 |
| 2000/03/07 | 360 | 367 | 360 | 361 | 49,000 |
| 2000/03/06 | 370 | 378 | 354 | 356 | 94,000 |
| 2000/03/03 | 383 | 383 | 370 | 370 | 34,000 |
| 2000/03/02 | 380 | 380 | 375 | 375 | 41,000 |
| 2000/03/01 | 382 | 390 | 378 | 381 | 58,000 |
| 2000/02/29 | 389 | 400 | 389 | 389 | 66,000 |
| 2000/02/28 | 374 | 381 | 370 | 370 | 39,000 |
| 2000/02/25 | 366 | 375 | 365 | 375 | 23,000 |
| 2000/02/24 | 369 | 377 | 363 | 363 | 51,000 |
| 2000/02/23 | 361 | 366 | 360 | 366 | 38,000 |
| 2000/02/22 | 360 | 365 | 357 | 358 | 83,000 |
| 2000/02/21 | 393 | 393 | 370 | 370 | 59,000 |
| 2000/02/18 | 402 | 402 | 391 | 391 | 55,000 |
| 2000/02/17 | 410 | 410 | 402 | 406 | 41,000 |
| 2000/02/16 | 415 | 415 | 409 | 412 | 55,000 |
| 2000/02/15 | 405 | 411 | 405 | 405 | 33,000 |
| 2000/02/14 | 410 | 411 | 401 | 401 | 48,000 |
| 2000/02/10 | 405 | 405 | 401 | 401 | 45,000 |
| 2000/02/09 | 417 | 417 | 410 | 411 | 32,000 |
| 2000/02/08 | 427 | 427 | 412 | 412 | 16,000 |
| 2000/02/07 | 440 | 440 | 428 | 428 | 43,000 |
| 2000/02/04 | 422 | 430 | 420 | 430 | 73,000 |
| 2000/02/03 | 430 | 432 | 430 | 430 | 15,000 |
| 2000/02/02 | 446 | 446 | 436 | 440 | 52,000 |
| 2000/02/01 | 465 | 465 | 440 | 446 | 30,000 |
| 2000/01/31 | 450 | 459 | 450 | 454 | 39,000 |
| 2000/01/28 | 440 | 445 | 434 | 440 | 24,000 |
| 2000/01/27 | 441 | 445 | 439 | 440 | 33,000 |
| 2000/01/26 | 440 | 449 | 439 | 441 | 40,000 |
| 2000/01/25 | 430 | 435 | 430 | 430 | 53,000 |
| 2000/01/24 | 412 | 429 | 412 | 425 | 101,000 |
| 2000/01/21 | 431 | 431 | 405 | 410 | 93,000 |
| 2000/01/20 | 426 | 435 | 426 | 434 | 27,000 |
| 2000/01/19 | 419 | 430 | 419 | 425 | 78,000 |
| 2000/01/18 | 421 | 422 | 416 | 419 | 113,000 |
| 2000/01/17 | 410 | 420 | 400 | 401 | 234,000 |
| 2000/01/14 | 405 | 405 | 399 | 400 | 117,000 |
| 2000/01/13 | 412 | 412 | 400 | 405 | 40,000 |
| 2000/01/12 | 416 | 420 | 402 | 402 | 30,000 |
| 2000/01/11 | 419 | 420 | 415 | 416 | 23,000 |
| 2000/01/07 | 410 | 420 | 410 | 420 | 25,000 |
| 2000/01/06 | 420 | 420 | 410 | 411 | 17,000 |
| 2000/01/05 | 430 | 430 | 405 | 410 | 39,000 |
| 2000/01/04 | 434 | 434 | 400 | 400 | 15,000 |