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 |
|---|---|---|---|---|---|
| 2005/12/30 | 580 | 580 | 561 | 561 | 118,000 |
| 2005/12/29 | 584 | 586 | 575 | 579 | 185,000 |
| 2005/12/28 | 565 | 582 | 565 | 579 | 165,000 |
| 2005/12/27 | 574 | 575 | 567 | 571 | 158,000 |
| 2005/12/26 | 580 | 587 | 569 | 574 | 388,000 |
| 2005/12/22 | 557 | 575 | 557 | 566 | 506,000 |
| 2005/12/21 | 551 | 556 | 544 | 553 | 260,000 |
| 2005/12/20 | 550 | 553 | 545 | 547 | 213,000 |
| 2005/12/19 | 553 | 556 | 549 | 552 | 155,000 |
| 2005/12/16 | 563 | 563 | 549 | 553 | 262,000 |
| 2005/12/15 | 552 | 564 | 545 | 557 | 543,000 |
| 2005/12/14 | 544 | 565 | 542 | 551 | 874,000 |
| 2005/12/13 | 541 | 544 | 537 | 541 | 326,000 |
| 2005/12/12 | 542 | 546 | 538 | 541 | 288,000 |
| 2005/12/09 | 542 | 542 | 535 | 536 | 256,000 |
| 2005/12/08 | 540 | 542 | 532 | 534 | 205,000 |
| 2005/12/07 | 538 | 542 | 537 | 542 | 147,000 |
| 2005/12/06 | 546 | 546 | 534 | 534 | 270,000 |
| 2005/12/05 | 534 | 545 | 532 | 543 | 256,000 |
| 2005/12/02 | 546 | 546 | 538 | 541 | 259,000 |
| 2005/12/01 | 523 | 545 | 523 | 543 | 283,000 |
| 2005/11/30 | 532 | 533 | 523 | 523 | 251,000 |
| 2005/11/29 | 530 | 535 | 522 | 526 | 463,000 |
| 2005/11/28 | 540 | 540 | 532 | 535 | 226,000 |
| 2005/11/25 | 536 | 543 | 535 | 540 | 125,000 |
| 2005/11/24 | 544 | 547 | 538 | 540 | 208,000 |
| 2005/11/22 | 544 | 555 | 536 | 541 | 555,000 |
| 2005/11/21 | 521 | 548 | 521 | 544 | 1,146,000 |
| 2005/11/18 | 517 | 518 | 511 | 514 | 144,000 |
| 2005/11/17 | 510 | 515 | 508 | 512 | 124,000 |
| 2005/11/16 | 509 | 513 | 504 | 512 | 99,000 |
| 2005/11/15 | 511 | 514 | 510 | 510 | 105,000 |
| 2005/11/14 | 515 | 517 | 511 | 511 | 133,000 |
| 2005/11/11 | 517 | 519 | 510 | 512 | 237,000 |
| 2005/11/10 | 511 | 519 | 511 | 519 | 131,000 |
| 2005/11/09 | 520 | 520 | 511 | 511 | 251,000 |
| 2005/11/08 | 512 | 519 | 511 | 517 | 222,000 |
| 2005/11/07 | 513 | 513 | 507 | 509 | 114,000 |
| 2005/11/04 | 512 | 520 | 507 | 507 | 267,000 |
| 2005/11/02 | 512 | 515 | 507 | 510 | 250,000 |
| 2005/11/01 | 515 | 522 | 514 | 521 | 128,000 |
| 2005/10/31 | 516 | 523 | 516 | 523 | 162,000 |
| 2005/10/28 | 512 | 514 | 506 | 514 | 123,000 |
| 2005/10/27 | 510 | 515 | 508 | 511 | 129,000 |
| 2005/10/26 | 511 | 511 | 502 | 504 | 144,000 |
| 2005/10/25 | 498 | 510 | 498 | 502 | 200,000 |
| 2005/10/24 | 503 | 505 | 494 | 495 | 149,000 |
| 2005/10/21 | 500 | 513 | 500 | 511 | 73,000 |
| 2005/10/20 | 515 | 515 | 503 | 504 | 134,000 |
| 2005/10/19 | 508 | 517 | 504 | 514 | 288,000 |
| 2005/10/18 | 513 | 513 | 506 | 508 | 213,000 |
| 2005/10/17 | 517 | 519 | 513 | 514 | 152,000 |
| 2005/10/14 | 516 | 518 | 511 | 517 | 118,000 |
| 2005/10/13 | 513 | 517 | 510 | 515 | 264,000 |
| 2005/10/12 | 507 | 524 | 507 | 513 | 451,000 |
| 2005/10/11 | 505 | 507 | 494 | 505 | 120,000 |
| 2005/10/07 | 499 | 512 | 499 | 504 | 159,000 |
| 2005/10/06 | 510 | 512 | 503 | 503 | 110,000 |
| 2005/10/05 | 521 | 521 | 514 | 516 | 165,000 |
| 2005/10/04 | 515 | 521 | 511 | 520 | 300,000 |
| 2005/10/03 | 509 | 522 | 508 | 519 | 817,000 |
| 2005/09/30 | 495 | 510 | 490 | 508 | 511,000 |
| 2005/09/29 | 490 | 493 | 487 | 492 | 229,000 |
| 2005/09/28 | 486 | 494 | 486 | 491 | 238,000 |
| 2005/09/27 | 494 | 494 | 488 | 488 | 137,000 |
| 2005/09/26 | 491 | 496 | 491 | 495 | 160,000 |
| 2005/09/22 | 487 | 490 | 486 | 489 | 101,000 |
| 2005/09/21 | 489 | 493 | 487 | 492 | 184,000 |
| 2005/09/20 | 482 | 489 | 482 | 488 | 201,000 |
| 2005/09/16 | 482 | 484 | 479 | 482 | 292,000 |
| 2005/09/15 | 476 | 482 | 475 | 481 | 142,000 |
| 2005/09/14 | 477 | 479 | 473 | 474 | 200,000 |
| 2005/09/13 | 476 | 478 | 474 | 477 | 124,000 |
| 2005/09/12 | 480 | 483 | 473 | 475 | 185,000 |
| 2005/09/09 | 473 | 481 | 473 | 479 | 349,000 |
| 2005/09/08 | 472 | 473 | 467 | 471 | 152,000 |
| 2005/09/07 | 470 | 472 | 467 | 471 | 202,000 |
| 2005/09/06 | 478 | 478 | 468 | 469 | 283,000 |
| 2005/09/05 | 479 | 481 | 476 | 477 | 168,000 |
| 2005/09/02 | 487 | 487 | 476 | 478 | 163,000 |
| 2005/09/01 | 483 | 486 | 482 | 482 | 103,000 |
| 2005/08/31 | 485 | 485 | 481 | 481 | 124,000 |
| 2005/08/30 | 486 | 487 | 484 | 485 | 92,000 |
| 2005/08/29 | 489 | 491 | 483 | 484 | 166,000 |
| 2005/08/26 | 489 | 490 | 486 | 488 | 112,000 |
| 2005/08/25 | 488 | 491 | 487 | 488 | 116,000 |
| 2005/08/24 | 490 | 490 | 488 | 489 | 63,000 |
| 2005/08/23 | 487 | 490 | 487 | 489 | 126,000 |
| 2005/08/22 | 491 | 491 | 486 | 486 | 118,000 |
| 2005/08/19 | 489 | 492 | 484 | 486 | 256,000 |
| 2005/08/18 | 502 | 502 | 494 | 494 | 111,000 |
| 2005/08/17 | 501 | 505 | 498 | 498 | 208,000 |
| 2005/08/16 | 500 | 507 | 498 | 504 | 241,000 |
| 2005/08/15 | 498 | 499 | 495 | 497 | 101,000 |
| 2005/08/12 | 498 | 498 | 493 | 497 | 201,000 |
| 2005/08/11 | 495 | 498 | 493 | 494 | 161,000 |
| 2005/08/10 | 487 | 494 | 485 | 492 | 257,000 |
| 2005/08/09 | 483 | 487 | 483 | 487 | 108,000 |
| 2005/08/08 | 480 | 485 | 464 | 484 | 241,000 |
| 2005/08/05 | 483 | 483 | 478 | 481 | 212,000 |
| 2005/08/04 | 481 | 487 | 480 | 483 | 273,000 |
| 2005/08/03 | 481 | 487 | 479 | 480 | 162,000 |
| 2005/08/02 | 494 | 495 | 478 | 479 | 536,000 |
| 2005/08/01 | 496 | 501 | 495 | 497 | 229,000 |
| 2005/07/29 | 496 | 503 | 492 | 494 | 211,000 |
| 2005/07/28 | 495 | 496 | 492 | 494 | 124,000 |
| 2005/07/27 | 492 | 497 | 489 | 496 | 137,000 |
| 2005/07/26 | 493 | 497 | 491 | 494 | 95,000 |
| 2005/07/25 | 494 | 498 | 492 | 497 | 165,000 |
| 2005/07/22 | 498 | 498 | 490 | 495 | 135,000 |
| 2005/07/21 | 501 | 503 | 497 | 498 | 153,000 |
| 2005/07/20 | 500 | 502 | 497 | 500 | 265,000 |
| 2005/07/19 | 498 | 500 | 494 | 496 | 196,000 |
| 2005/07/15 | 488 | 505 | 486 | 502 | 657,000 |
| 2005/07/14 | 482 | 488 | 482 | 484 | 103,000 |
| 2005/07/13 | 487 | 487 | 484 | 485 | 79,000 |
| 2005/07/12 | 486 | 488 | 483 | 486 | 75,000 |
| 2005/07/11 | 489 | 490 | 482 | 486 | 73,000 |
| 2005/07/08 | 486 | 488 | 484 | 486 | 113,000 |
| 2005/07/07 | 493 | 493 | 487 | 488 | 149,000 |
| 2005/07/06 | 490 | 493 | 485 | 491 | 143,000 |
| 2005/07/05 | 494 | 494 | 486 | 489 | 118,000 |
| 2005/07/04 | 495 | 497 | 490 | 493 | 191,000 |
| 2005/07/01 | 494 | 494 | 487 | 492 | 242,000 |
| 2005/06/30 | 488 | 489 | 485 | 486 | 195,000 |
| 2005/06/29 | 477 | 483 | 476 | 481 | 100,000 |
| 2005/06/28 | 474 | 481 | 471 | 480 | 65,000 |
| 2005/06/27 | 473 | 476 | 470 | 473 | 97,000 |
| 2005/06/24 | 473 | 476 | 471 | 476 | 92,000 |
| 2005/06/23 | 474 | 478 | 471 | 478 | 88,000 |
| 2005/06/22 | 476 | 478 | 469 | 478 | 151,000 |
| 2005/06/21 | 474 | 478 | 469 | 475 | 93,000 |
| 2005/06/20 | 478 | 480 | 473 | 475 | 112,000 |
| 2005/06/17 | 480 | 482 | 473 | 481 | 122,000 |
| 2005/06/16 | 478 | 481 | 474 | 480 | 140,000 |
| 2005/06/15 | 457 | 477 | 456 | 477 | 269,000 |
| 2005/06/14 | 456 | 459 | 456 | 458 | 71,000 |
| 2005/06/13 | 456 | 461 | 456 | 459 | 64,000 |
| 2005/06/10 | 461 | 465 | 459 | 459 | 416,000 |
| 2005/06/09 | 463 | 465 | 458 | 460 | 159,000 |
| 2005/06/08 | 460 | 463 | 458 | 463 | 233,000 |
| 2005/06/07 | 463 | 469 | 462 | 462 | 54,000 |
| 2005/06/06 | 466 | 472 | 460 | 468 | 160,000 |
| 2005/06/03 | 468 | 468 | 460 | 467 | 236,000 |
| 2005/06/02 | 468 | 470 | 468 | 468 | 138,000 |
| 2005/06/01 | 469 | 470 | 467 | 469 | 236,000 |
| 2005/05/31 | 464 | 470 | 462 | 469 | 359,000 |
| 2005/05/30 | 472 | 482 | 465 | 468 | 307,000 |
| 2005/05/27 | 458 | 465 | 458 | 463 | 184,000 |
| 2005/05/26 | 458 | 462 | 453 | 457 | 178,000 |
| 2005/05/25 | 458 | 465 | 456 | 463 | 223,000 |
| 2005/05/24 | 465 | 465 | 454 | 459 | 128,000 |
| 2005/05/23 | 459 | 469 | 448 | 465 | 201,000 |
| 2005/05/20 | 464 | 469 | 462 | 462 | 208,000 |
| 2005/05/19 | 459 | 476 | 459 | 476 | 194,000 |
| 2005/05/18 | 457 | 460 | 455 | 456 | 112,000 |
| 2005/05/17 | 471 | 475 | 455 | 456 | 205,000 |
| 2005/05/16 | 484 | 485 | 472 | 472 | 156,000 |
| 2005/05/13 | 485 | 487 | 480 | 484 | 209,000 |
| 2005/05/12 | 489 | 491 | 486 | 490 | 169,000 |
| 2005/05/11 | 499 | 499 | 482 | 491 | 242,000 |
| 2005/05/10 | 504 | 509 | 495 | 503 | 705,000 |
| 2005/05/09 | 508 | 511 | 493 | 499 | 539,000 |
| 2005/05/06 | 505 | 511 | 505 | 511 | 255,000 |
| 2005/05/02 | 516 | 516 | 508 | 512 | 95,000 |
| 2005/04/28 | 506 | 516 | 506 | 516 | 310,000 |
| 2005/04/27 | 506 | 509 | 503 | 507 | 146,000 |
| 2005/04/26 | 506 | 518 | 504 | 510 | 441,000 |
| 2005/04/25 | 503 | 507 | 500 | 505 | 208,000 |
| 2005/04/22 | 500 | 504 | 499 | 503 | 216,000 |
| 2005/04/21 | 493 | 497 | 484 | 495 | 284,000 |
| 2005/04/20 | 499 | 499 | 494 | 498 | 358,000 |
| 2005/04/19 | 479 | 495 | 479 | 489 | 346,000 |
| 2005/04/18 | 485 | 486 | 470 | 475 | 397,000 |
| 2005/04/15 | 490 | 500 | 489 | 496 | 368,000 |
| 2005/04/14 | 490 | 500 | 481 | 500 | 343,000 |
| 2005/04/13 | 497 | 498 | 492 | 496 | 99,000 |
| 2005/04/12 | 500 | 502 | 497 | 499 | 154,000 |
| 2005/04/11 | 512 | 512 | 503 | 503 | 227,000 |
| 2005/04/08 | 500 | 509 | 500 | 509 | 205,000 |
| 2005/04/07 | 505 | 506 | 498 | 504 | 282,000 |
| 2005/04/06 | 500 | 509 | 500 | 506 | 355,000 |
| 2005/04/05 | 489 | 500 | 488 | 500 | 294,000 |
| 2005/04/04 | 487 | 495 | 487 | 487 | 296,000 |
| 2005/04/01 | 491 | 498 | 486 | 496 | 445,000 |
| 2005/03/31 | 507 | 509 | 495 | 505 | 348,000 |
| 2005/03/30 | 509 | 509 | 502 | 508 | 226,000 |
| 2005/03/29 | 519 | 520 | 503 | 509 | 187,000 |
| 2005/03/28 | 512 | 518 | 512 | 518 | 149,000 |
| 2005/03/25 | 514 | 520 | 514 | 516 | 223,000 |
| 2005/03/24 | 527 | 528 | 515 | 518 | 316,000 |
| 2005/03/23 | 533 | 533 | 520 | 523 | 433,000 |
| 2005/03/22 | 529 | 536 | 526 | 532 | 365,000 |
| 2005/03/18 | 517 | 525 | 517 | 522 | 202,000 |
| 2005/03/17 | 527 | 527 | 519 | 527 | 308,000 |
| 2005/03/16 | 515 | 528 | 512 | 527 | 349,000 |
| 2005/03/15 | 522 | 526 | 514 | 518 | 338,000 |
| 2005/03/14 | 526 | 527 | 518 | 523 | 514,000 |
| 2005/03/11 | 522 | 530 | 522 | 526 | 516,000 |
| 2005/03/10 | 540 | 541 | 532 | 532 | 253,000 |
| 2005/03/09 | 547 | 548 | 535 | 541 | 732,000 |
| 2005/03/08 | 530 | 541 | 530 | 539 | 793,000 |
| 2005/03/07 | 527 | 531 | 525 | 529 | 377,000 |
| 2005/03/04 | 528 | 528 | 523 | 527 | 437,000 |
| 2005/03/03 | 528 | 533 | 524 | 525 | 470,000 |
| 2005/03/02 | 536 | 538 | 528 | 534 | 473,000 |
| 2005/03/01 | 527 | 535 | 525 | 535 | 719,000 |
| 2005/02/28 | 525 | 528 | 516 | 517 | 378,000 |
| 2005/02/25 | 523 | 535 | 518 | 521 | 636,000 |
| 2005/02/24 | 514 | 524 | 514 | 521 | 545,000 |
| 2005/02/23 | 500 | 511 | 500 | 510 | 454,000 |
| 2005/02/22 | 511 | 517 | 508 | 509 | 420,000 |
| 2005/02/21 | 510 | 513 | 508 | 512 | 247,000 |
| 2005/02/18 | 513 | 513 | 507 | 508 | 348,000 |
| 2005/02/17 | 510 | 519 | 510 | 514 | 296,000 |
| 2005/02/16 | 526 | 526 | 510 | 517 | 464,000 |
| 2005/02/15 | 525 | 527 | 521 | 523 | 187,000 |
| 2005/02/14 | 513 | 529 | 508 | 525 | 727,000 |
| 2005/02/10 | 530 | 532 | 517 | 518 | 622,000 |
| 2005/02/09 | 543 | 545 | 531 | 532 | 491,000 |
| 2005/02/08 | 538 | 548 | 535 | 542 | 970,000 |
| 2005/02/07 | 541 | 541 | 530 | 530 | 671,000 |
| 2005/02/04 | 550 | 550 | 531 | 539 | 861,000 |
| 2005/02/03 | 544 | 550 | 538 | 550 | 1,118,000 |
| 2005/02/02 | 546 | 553 | 528 | 535 | 3,071,000 |
| 2005/02/01 | 516 | 550 | 509 | 543 | 4,591,000 |
| 2005/01/31 | 493 | 501 | 484 | 501 | 943,000 |
| 2005/01/28 | 488 | 488 | 461 | 473 | 1,236,000 |
| 2005/01/27 | 487 | 527 | 481 | 488 | 3,171,000 |
| 2005/01/26 | 481 | 494 | 473 | 489 | 1,114,000 |
| 2005/01/25 | 445 | 461 | 444 | 457 | 495,000 |
| 2005/01/24 | 436 | 440 | 435 | 440 | 92,000 |
| 2005/01/21 | 429 | 438 | 428 | 438 | 129,000 |
| 2005/01/20 | 432 | 437 | 431 | 436 | 98,000 |
| 2005/01/19 | 431 | 440 | 431 | 437 | 90,000 |
| 2005/01/18 | 439 | 442 | 434 | 438 | 133,000 |
| 2005/01/17 | 445 | 445 | 440 | 442 | 158,000 |
| 2005/01/14 | 435 | 444 | 431 | 442 | 181,000 |
| 2005/01/13 | 438 | 438 | 433 | 435 | 142,000 |
| 2005/01/12 | 431 | 443 | 431 | 437 | 228,000 |
| 2005/01/11 | 429 | 436 | 429 | 434 | 231,000 |
| 2005/01/07 | 429 | 429 | 426 | 427 | 65,000 |
| 2005/01/06 | 428 | 431 | 422 | 429 | 152,000 |
| 2005/01/05 | 428 | 434 | 426 | 429 | 231,000 |
| 2005/01/04 | 425 | 425 | 422 | 423 | 45,000 |