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 |
|---|---|---|---|---|---|
| 2003/12/30 | 312 | 315 | 310 | 311 | 176,000 |
| 2003/12/29 | 307 | 310 | 306 | 308 | 266,000 |
| 2003/12/26 | 304 | 305 | 303 | 305 | 208,000 |
| 2003/12/25 | 305 | 306 | 301 | 304 | 204,000 |
| 2003/12/24 | 307 | 307 | 304 | 305 | 226,000 |
| 2003/12/22 | 307 | 307 | 305 | 306 | 285,000 |
| 2003/12/19 | 307 | 307 | 302 | 305 | 225,000 |
| 2003/12/18 | 303 | 306 | 301 | 305 | 354,000 |
| 2003/12/17 | 312 | 312 | 302 | 303 | 725,000 |
| 2003/12/16 | 317 | 317 | 308 | 312 | 415,000 |
| 2003/12/15 | 320 | 323 | 315 | 316 | 446,000 |
| 2003/12/12 | 321 | 321 | 318 | 321 | 261,000 |
| 2003/12/11 | 323 | 324 | 320 | 323 | 151,000 |
| 2003/12/10 | 325 | 328 | 320 | 321 | 202,000 |
| 2003/12/09 | 322 | 324 | 320 | 323 | 125,000 |
| 2003/12/08 | 328 | 328 | 320 | 320 | 123,000 |
| 2003/12/05 | 323 | 325 | 322 | 325 | 184,000 |
| 2003/12/04 | 325 | 326 | 320 | 321 | 294,000 |
| 2003/12/03 | 329 | 329 | 322 | 325 | 107,000 |
| 2003/12/02 | 331 | 332 | 325 | 328 | 189,000 |
| 2003/12/01 | 321 | 328 | 319 | 326 | 178,000 |
| 2003/11/28 | 333 | 333 | 322 | 322 | 195,000 |
| 2003/11/27 | 328 | 331 | 326 | 328 | 152,000 |
| 2003/11/26 | 320 | 324 | 316 | 322 | 225,000 |
| 2003/11/25 | 321 | 324 | 312 | 315 | 174,000 |
| 2003/11/21 | 307 | 312 | 306 | 311 | 332,000 |
| 2003/11/20 | 311 | 314 | 306 | 309 | 538,000 |
| 2003/11/19 | 310 | 314 | 307 | 309 | 215,000 |
| 2003/11/18 | 311 | 311 | 305 | 310 | 305,000 |
| 2003/11/17 | 327 | 327 | 312 | 313 | 201,000 |
| 2003/11/14 | 329 | 330 | 325 | 327 | 133,000 |
| 2003/11/13 | 326 | 329 | 325 | 327 | 155,000 |
| 2003/11/12 | 333 | 333 | 325 | 325 | 180,000 |
| 2003/11/11 | 333 | 333 | 325 | 330 | 221,000 |
| 2003/11/10 | 340 | 345 | 330 | 333 | 236,000 |
| 2003/11/07 | 350 | 351 | 346 | 347 | 184,000 |
| 2003/11/06 | 355 | 356 | 351 | 352 | 123,000 |
| 2003/11/05 | 356 | 357 | 352 | 355 | 124,000 |
| 2003/11/04 | 357 | 361 | 353 | 356 | 232,000 |
| 2003/10/31 | 357 | 360 | 352 | 352 | 218,000 |
| 2003/10/30 | 362 | 363 | 354 | 361 | 337,000 |
| 2003/10/29 | 375 | 375 | 370 | 372 | 49,000 |
| 2003/10/28 | 366 | 371 | 366 | 370 | 65,000 |
| 2003/10/27 | 366 | 369 | 366 | 366 | 82,000 |
| 2003/10/24 | 368 | 375 | 367 | 369 | 118,000 |
| 2003/10/23 | 382 | 382 | 365 | 366 | 237,000 |
| 2003/10/22 | 398 | 399 | 384 | 384 | 172,000 |
| 2003/10/21 | 384 | 399 | 384 | 398 | 413,000 |
| 2003/10/20 | 381 | 386 | 381 | 385 | 103,000 |
| 2003/10/17 | 385 | 387 | 383 | 383 | 139,000 |
| 2003/10/16 | 387 | 390 | 385 | 388 | 112,000 |
| 2003/10/15 | 389 | 392 | 385 | 386 | 152,000 |
| 2003/10/14 | 390 | 393 | 386 | 390 | 167,000 |
| 2003/10/10 | 392 | 396 | 388 | 393 | 136,000 |
| 2003/10/09 | 391 | 394 | 387 | 387 | 79,000 |
| 2003/10/08 | 398 | 399 | 391 | 392 | 142,000 |
| 2003/10/07 | 400 | 402 | 397 | 399 | 204,000 |
| 2003/10/06 | 405 | 405 | 396 | 396 | 308,000 |
| 2003/10/03 | 386 | 398 | 385 | 395 | 279,000 |
| 2003/10/02 | 392 | 392 | 382 | 385 | 156,000 |
| 2003/10/01 | 376 | 390 | 376 | 389 | 273,000 |
| 2003/09/30 | 389 | 389 | 383 | 385 | 115,000 |
| 2003/09/29 | 393 | 393 | 383 | 385 | 205,000 |
| 2003/09/26 | 377 | 380 | 376 | 378 | 169,000 |
| 2003/09/25 | 386 | 386 | 380 | 382 | 155,000 |
| 2003/09/24 | 395 | 397 | 386 | 394 | 268,000 |
| 2003/09/22 | 395 | 399 | 394 | 397 | 244,000 |
| 2003/09/19 | 400 | 405 | 397 | 398 | 237,000 |
| 2003/09/18 | 403 | 403 | 397 | 400 | 127,000 |
| 2003/09/17 | 409 | 410 | 401 | 401 | 241,000 |
| 2003/09/16 | 397 | 405 | 396 | 405 | 210,000 |
| 2003/09/12 | 401 | 403 | 395 | 397 | 268,000 |
| 2003/09/11 | 405 | 405 | 396 | 399 | 169,000 |
| 2003/09/10 | 402 | 406 | 400 | 404 | 167,000 |
| 2003/09/09 | 404 | 406 | 399 | 402 | 212,000 |
| 2003/09/08 | 395 | 403 | 394 | 399 | 117,000 |
| 2003/09/05 | 404 | 406 | 398 | 400 | 183,000 |
| 2003/09/04 | 406 | 409 | 404 | 404 | 185,000 |
| 2003/09/03 | 415 | 416 | 402 | 404 | 425,000 |
| 2003/09/02 | 419 | 423 | 405 | 410 | 1,446,000 |
| 2003/09/01 | 398 | 410 | 395 | 409 | 1,119,000 |
| 2003/08/29 | 393 | 394 | 389 | 389 | 218,000 |
| 2003/08/28 | 385 | 395 | 384 | 390 | 448,000 |
| 2003/08/27 | 383 | 389 | 379 | 385 | 254,000 |
| 2003/08/26 | 388 | 391 | 384 | 385 | 208,000 |
| 2003/08/25 | 394 | 394 | 386 | 391 | 210,000 |
| 2003/08/22 | 390 | 393 | 386 | 390 | 205,000 |
| 2003/08/21 | 390 | 390 | 384 | 387 | 168,000 |
| 2003/08/20 | 385 | 391 | 385 | 390 | 268,000 |
| 2003/08/19 | 389 | 391 | 380 | 388 | 350,000 |
| 2003/08/18 | 383 | 385 | 376 | 384 | 123,000 |
| 2003/08/15 | 382 | 385 | 378 | 378 | 136,000 |
| 2003/08/14 | 370 | 376 | 370 | 375 | 103,000 |
| 2003/08/13 | 370 | 375 | 367 | 372 | 138,000 |
| 2003/08/12 | 371 | 372 | 368 | 368 | 123,000 |
| 2003/08/11 | 371 | 372 | 365 | 365 | 144,000 |
| 2003/08/08 | 370 | 372 | 366 | 368 | 165,000 |
| 2003/08/07 | 371 | 377 | 369 | 370 | 75,000 |
| 2003/08/06 | 369 | 375 | 366 | 373 | 160,000 |
| 2003/08/05 | 377 | 380 | 369 | 373 | 140,000 |
| 2003/08/04 | 381 | 385 | 377 | 377 | 154,000 |
| 2003/08/01 | 383 | 387 | 379 | 386 | 252,000 |
| 2003/07/31 | 385 | 386 | 375 | 379 | 239,000 |
| 2003/07/30 | 389 | 393 | 385 | 389 | 499,000 |
| 2003/07/29 | 395 | 398 | 386 | 394 | 1,595,000 |
| 2003/07/28 | 371 | 373 | 366 | 373 | 126,000 |
| 2003/07/25 | 363 | 369 | 360 | 366 | 164,000 |
| 2003/07/24 | 367 | 367 | 363 | 363 | 230,000 |
| 2003/07/23 | 354 | 363 | 353 | 361 | 175,000 |
| 2003/07/22 | 354 | 356 | 351 | 352 | 170,000 |
| 2003/07/18 | 350 | 355 | 347 | 355 | 201,000 |
| 2003/07/17 | 357 | 360 | 351 | 353 | 281,000 |
| 2003/07/16 | 373 | 374 | 360 | 367 | 233,000 |
| 2003/07/15 | 380 | 380 | 372 | 374 | 287,000 |
| 2003/07/14 | 380 | 383 | 375 | 376 | 303,000 |
| 2003/07/11 | 395 | 395 | 379 | 379 | 554,000 |
| 2003/07/10 | 400 | 401 | 387 | 390 | 887,000 |
| 2003/07/09 | 378 | 397 | 378 | 397 | 964,000 |
| 2003/07/08 | 382 | 390 | 377 | 377 | 456,000 |
| 2003/07/07 | 382 | 384 | 378 | 379 | 309,000 |
| 2003/07/04 | 373 | 382 | 373 | 381 | 285,000 |
| 2003/07/03 | 393 | 393 | 375 | 375 | 533,000 |
| 2003/07/02 | 392 | 397 | 383 | 390 | 1,448,000 |
| 2003/07/01 | 381 | 390 | 376 | 387 | 1,215,000 |
| 2003/06/30 | 375 | 385 | 373 | 378 | 540,000 |
| 2003/06/27 | 375 | 379 | 372 | 373 | 339,000 |
| 2003/06/26 | 377 | 379 | 365 | 367 | 323,000 |
| 2003/06/25 | 366 | 382 | 365 | 377 | 706,000 |
| 2003/06/24 | 360 | 365 | 356 | 358 | 372,000 |
| 2003/06/23 | 372 | 374 | 365 | 366 | 318,000 |
| 2003/06/20 | 370 | 380 | 370 | 372 | 346,000 |
| 2003/06/19 | 389 | 390 | 372 | 374 | 810,000 |
| 2003/06/18 | 374 | 390 | 372 | 384 | 2,640,000 |
| 2003/06/17 | 358 | 369 | 358 | 369 | 1,823,000 |
| 2003/06/16 | 341 | 360 | 340 | 356 | 1,366,000 |
| 2003/06/13 | 337 | 340 | 336 | 339 | 248,000 |
| 2003/06/12 | 338 | 342 | 336 | 336 | 160,000 |
| 2003/06/11 | 339 | 344 | 335 | 335 | 279,000 |
| 2003/06/10 | 340 | 340 | 334 | 335 | 143,000 |
| 2003/06/09 | 336 | 348 | 334 | 346 | 479,000 |
| 2003/06/06 | 335 | 336 | 333 | 335 | 169,000 |
| 2003/06/05 | 331 | 338 | 330 | 332 | 221,000 |
| 2003/06/04 | 330 | 337 | 330 | 330 | 148,000 |
| 2003/06/03 | 336 | 336 | 327 | 332 | 146,000 |
| 2003/06/02 | 338 | 339 | 331 | 337 | 465,000 |
| 2003/05/30 | 325 | 328 | 323 | 328 | 321,000 |
| 2003/05/29 | 320 | 320 | 316 | 320 | 146,000 |
| 2003/05/28 | 320 | 322 | 316 | 318 | 289,000 |
| 2003/05/27 | 322 | 324 | 317 | 317 | 132,000 |
| 2003/05/26 | 321 | 327 | 321 | 323 | 105,000 |
| 2003/05/23 | 316 | 320 | 316 | 320 | 118,000 |
| 2003/05/22 | 318 | 318 | 314 | 316 | 83,000 |
| 2003/05/21 | 314 | 318 | 313 | 313 | 216,000 |
| 2003/05/20 | 315 | 322 | 310 | 321 | 136,000 |
| 2003/05/19 | 322 | 322 | 312 | 315 | 171,000 |
| 2003/05/16 | 322 | 324 | 320 | 323 | 121,000 |
| 2003/05/15 | 322 | 323 | 318 | 318 | 108,000 |
| 2003/05/14 | 323 | 323 | 319 | 322 | 86,000 |
| 2003/05/13 | 323 | 324 | 320 | 322 | 195,000 |
| 2003/05/12 | 322 | 324 | 318 | 318 | 265,000 |
| 2003/05/09 | 317 | 330 | 316 | 326 | 249,000 |
| 2003/05/08 | 320 | 321 | 315 | 318 | 165,000 |
| 2003/05/07 | 327 | 327 | 320 | 321 | 98,000 |
| 2003/05/06 | 322 | 324 | 320 | 322 | 136,000 |
| 2003/05/02 | 321 | 321 | 316 | 317 | 184,000 |
| 2003/05/01 | 315 | 324 | 315 | 318 | 263,000 |
| 2003/04/30 | 324 | 325 | 314 | 315 | 209,000 |
| 2003/04/28 | 321 | 321 | 309 | 309 | 156,000 |
| 2003/04/25 | 323 | 328 | 312 | 321 | 465,000 |
| 2003/04/24 | 330 | 335 | 326 | 328 | 286,000 |
| 2003/04/23 | 345 | 345 | 333 | 334 | 160,000 |
| 2003/04/22 | 350 | 350 | 340 | 340 | 297,000 |
| 2003/04/21 | 343 | 350 | 337 | 346 | 320,000 |
| 2003/04/18 | 346 | 346 | 335 | 339 | 326,000 |
| 2003/04/17 | 339 | 352 | 338 | 341 | 1,334,000 |
| 2003/04/16 | 318 | 333 | 315 | 329 | 342,000 |
| 2003/04/15 | 315 | 323 | 315 | 317 | 97,000 |
| 2003/04/14 | 326 | 326 | 313 | 316 | 197,000 |
| 2003/04/11 | 310 | 331 | 309 | 326 | 523,000 |
| 2003/04/10 | 313 | 315 | 307 | 309 | 166,000 |
| 2003/04/09 | 316 | 316 | 311 | 315 | 126,000 |
| 2003/04/08 | 315 | 320 | 311 | 313 | 113,000 |
| 2003/04/07 | 312 | 315 | 309 | 313 | 69,000 |
| 2003/04/04 | 310 | 310 | 304 | 307 | 177,000 |
| 2003/04/03 | 317 | 317 | 309 | 309 | 48,000 |
| 2003/04/02 | 310 | 317 | 309 | 315 | 75,000 |
| 2003/04/01 | 301 | 308 | 301 | 308 | 134,000 |
| 2003/03/31 | 325 | 325 | 311 | 311 | 96,000 |
| 2003/03/28 | 320 | 325 | 320 | 324 | 141,000 |
| 2003/03/27 | 321 | 321 | 317 | 319 | 56,000 |
| 2003/03/26 | 318 | 323 | 318 | 318 | 73,000 |
| 2003/03/25 | 321 | 325 | 320 | 321 | 220,000 |
| 2003/03/24 | 318 | 326 | 315 | 324 | 236,000 |
| 2003/03/20 | 307 | 312 | 307 | 311 | 224,000 |
| 2003/03/19 | 308 | 308 | 298 | 305 | 270,000 |
| 2003/03/18 | 314 | 314 | 302 | 307 | 468,000 |
| 2003/03/17 | 310 | 310 | 301 | 307 | 299,000 |
| 2003/03/14 | 316 | 317 | 306 | 306 | 428,000 |
| 2003/03/13 | 306 | 313 | 306 | 313 | 212,000 |
| 2003/03/12 | 303 | 307 | 302 | 303 | 254,000 |
| 2003/03/11 | 308 | 311 | 303 | 308 | 289,000 |
| 2003/03/10 | 318 | 318 | 307 | 313 | 164,000 |
| 2003/03/07 | 340 | 342 | 318 | 323 | 290,000 |
| 2003/03/06 | 354 | 354 | 343 | 345 | 211,000 |
| 2003/03/05 | 343 | 355 | 343 | 354 | 292,000 |
| 2003/03/04 | 345 | 346 | 342 | 344 | 84,000 |
| 2003/03/03 | 345 | 350 | 341 | 347 | 197,000 |
| 2003/02/28 | 347 | 347 | 339 | 343 | 134,000 |
| 2003/02/27 | 343 | 343 | 336 | 341 | 105,000 |
| 2003/02/26 | 339 | 347 | 339 | 343 | 158,000 |
| 2003/02/25 | 351 | 351 | 336 | 337 | 224,000 |
| 2003/02/24 | 349 | 352 | 347 | 351 | 190,000 |
| 2003/02/21 | 360 | 360 | 350 | 354 | 631,000 |
| 2003/02/20 | 348 | 358 | 347 | 357 | 1,209,000 |
| 2003/02/19 | 345 | 346 | 337 | 338 | 233,000 |
| 2003/02/18 | 348 | 350 | 340 | 345 | 332,000 |
| 2003/02/17 | 340 | 349 | 340 | 348 | 424,000 |
| 2003/02/14 | 340 | 340 | 334 | 337 | 248,000 |
| 2003/02/13 | 340 | 342 | 336 | 339 | 234,000 |
| 2003/02/12 | 334 | 342 | 330 | 342 | 381,000 |
| 2003/02/10 | 333 | 336 | 333 | 335 | 109,000 |
| 2003/02/07 | 338 | 339 | 333 | 336 | 236,000 |
| 2003/02/06 | 335 | 336 | 327 | 336 | 427,000 |
| 2003/02/05 | 321 | 333 | 317 | 331 | 376,000 |
| 2003/02/04 | 321 | 324 | 318 | 321 | 140,000 |
| 2003/02/03 | 313 | 319 | 313 | 316 | 189,000 |
| 2003/01/31 | 316 | 317 | 311 | 313 | 184,000 |
| 2003/01/30 | 318 | 319 | 313 | 316 | 142,000 |
| 2003/01/29 | 325 | 325 | 318 | 318 | 152,000 |
| 2003/01/28 | 322 | 328 | 322 | 325 | 194,000 |
| 2003/01/27 | 328 | 331 | 323 | 323 | 221,000 |
| 2003/01/24 | 325 | 338 | 325 | 331 | 397,000 |
| 2003/01/23 | 323 | 329 | 321 | 323 | 314,000 |
| 2003/01/22 | 330 | 332 | 324 | 324 | 184,000 |
| 2003/01/21 | 326 | 331 | 322 | 331 | 170,000 |
| 2003/01/20 | 331 | 334 | 326 | 329 | 184,000 |
| 2003/01/17 | 322 | 336 | 320 | 336 | 345,000 |
| 2003/01/16 | 325 | 325 | 320 | 323 | 177,000 |
| 2003/01/15 | 319 | 327 | 319 | 327 | 113,000 |
| 2003/01/14 | 316 | 322 | 316 | 321 | 86,000 |
| 2003/01/10 | 321 | 324 | 316 | 317 | 150,000 |
| 2003/01/09 | 315 | 325 | 315 | 324 | 229,000 |
| 2003/01/08 | 332 | 332 | 324 | 325 | 185,000 |
| 2003/01/07 | 340 | 344 | 335 | 335 | 185,000 |
| 2003/01/06 | 345 | 345 | 338 | 340 | 158,000 |