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 |
|---|---|---|---|---|---|
| 2006/12/29 | 423 | 423 | 418 | 418 | 53,000 |
| 2006/12/28 | 417 | 420 | 417 | 420 | 76,000 |
| 2006/12/27 | 414 | 417 | 412 | 417 | 75,000 |
| 2006/12/26 | 411 | 415 | 410 | 415 | 104,000 |
| 2006/12/25 | 415 | 416 | 411 | 412 | 77,000 |
| 2006/12/22 | 418 | 419 | 416 | 417 | 54,000 |
| 2006/12/21 | 419 | 420 | 416 | 418 | 68,000 |
| 2006/12/20 | 416 | 420 | 414 | 420 | 121,000 |
| 2006/12/19 | 419 | 419 | 413 | 415 | 162,000 |
| 2006/12/18 | 422 | 422 | 417 | 418 | 88,000 |
| 2006/12/15 | 421 | 424 | 420 | 422 | 72,000 |
| 2006/12/14 | 420 | 423 | 419 | 422 | 84,000 |
| 2006/12/13 | 418 | 421 | 417 | 420 | 83,000 |
| 2006/12/12 | 421 | 422 | 419 | 421 | 68,000 |
| 2006/12/11 | 415 | 422 | 415 | 422 | 72,000 |
| 2006/12/08 | 420 | 422 | 415 | 416 | 230,000 |
| 2006/12/07 | 418 | 418 | 414 | 417 | 102,000 |
| 2006/12/06 | 414 | 416 | 413 | 415 | 113,000 |
| 2006/12/05 | 416 | 416 | 412 | 412 | 108,000 |
| 2006/12/04 | 414 | 416 | 412 | 416 | 97,000 |
| 2006/12/01 | 418 | 418 | 415 | 415 | 59,000 |
| 2006/11/30 | 417 | 419 | 412 | 419 | 116,000 |
| 2006/11/29 | 405 | 412 | 405 | 412 | 128,000 |
| 2006/11/28 | 405 | 407 | 402 | 405 | 115,000 |
| 2006/11/27 | 405 | 409 | 404 | 409 | 81,000 |
| 2006/11/24 | 399 | 405 | 396 | 401 | 125,000 |
| 2006/11/22 | 400 | 403 | 395 | 403 | 206,000 |
| 2006/11/21 | 409 | 412 | 403 | 403 | 201,000 |
| 2006/11/20 | 414 | 415 | 409 | 409 | 155,000 |
| 2006/11/17 | 416 | 418 | 415 | 417 | 240,000 |
| 2006/11/16 | 418 | 423 | 418 | 418 | 90,000 |
| 2006/11/15 | 425 | 428 | 419 | 419 | 98,000 |
| 2006/11/14 | 412 | 427 | 412 | 424 | 160,000 |
| 2006/11/13 | 414 | 418 | 410 | 413 | 217,000 |
| 2006/11/10 | 415 | 420 | 412 | 412 | 201,000 |
| 2006/11/09 | 415 | 418 | 413 | 415 | 163,000 |
| 2006/11/08 | 417 | 421 | 413 | 413 | 112,000 |
| 2006/11/07 | 422 | 424 | 418 | 419 | 86,000 |
| 2006/11/06 | 415 | 429 | 415 | 420 | 207,000 |
| 2006/11/02 | 415 | 418 | 414 | 415 | 110,000 |
| 2006/11/01 | 422 | 422 | 417 | 418 | 114,000 |
| 2006/10/31 | 418 | 422 | 411 | 422 | 232,000 |
| 2006/10/30 | 423 | 423 | 417 | 418 | 274,000 |
| 2006/10/27 | 429 | 429 | 422 | 422 | 148,000 |
| 2006/10/26 | 426 | 430 | 426 | 426 | 142,000 |
| 2006/10/25 | 428 | 430 | 427 | 430 | 118,000 |
| 2006/10/24 | 432 | 434 | 428 | 428 | 175,000 |
| 2006/10/23 | 432 | 432 | 426 | 431 | 153,000 |
| 2006/10/20 | 428 | 433 | 426 | 429 | 224,000 |
| 2006/10/19 | 420 | 432 | 420 | 424 | 345,000 |
| 2006/10/18 | 414 | 417 | 409 | 415 | 260,000 |
| 2006/10/17 | 417 | 417 | 413 | 413 | 87,000 |
| 2006/10/16 | 409 | 414 | 409 | 412 | 180,000 |
| 2006/10/13 | 409 | 414 | 404 | 410 | 269,000 |
| 2006/10/12 | 410 | 414 | 403 | 407 | 142,000 |
| 2006/10/11 | 417 | 419 | 410 | 412 | 130,000 |
| 2006/10/10 | 420 | 421 | 415 | 417 | 180,000 |
| 2006/10/06 | 423 | 425 | 416 | 416 | 166,000 |
| 2006/10/05 | 422 | 426 | 421 | 425 | 101,000 |
| 2006/10/04 | 428 | 428 | 418 | 419 | 186,000 |
| 2006/10/03 | 427 | 429 | 426 | 426 | 172,000 |
| 2006/10/02 | 424 | 426 | 422 | 426 | 194,000 |
| 2006/09/29 | 424 | 424 | 422 | 423 | 92,000 |
| 2006/09/28 | 427 | 427 | 421 | 422 | 87,000 |
| 2006/09/27 | 423 | 425 | 420 | 423 | 147,000 |
| 2006/09/26 | 425 | 425 | 415 | 418 | 74,000 |
| 2006/09/25 | 416 | 425 | 415 | 424 | 104,000 |
| 2006/09/22 | 423 | 423 | 417 | 418 | 114,000 |
| 2006/09/21 | 426 | 426 | 421 | 423 | 52,000 |
| 2006/09/20 | 428 | 428 | 418 | 421 | 94,000 |
| 2006/09/19 | 429 | 435 | 426 | 427 | 132,000 |
| 2006/09/15 | 425 | 428 | 425 | 427 | 103,000 |
| 2006/09/14 | 428 | 431 | 425 | 428 | 139,000 |
| 2006/09/13 | 436 | 437 | 428 | 430 | 151,000 |
| 2006/09/12 | 442 | 447 | 435 | 435 | 106,000 |
| 2006/09/11 | 448 | 452 | 442 | 442 | 86,000 |
| 2006/09/08 | 447 | 450 | 445 | 448 | 141,000 |
| 2006/09/07 | 453 | 454 | 450 | 450 | 83,000 |
| 2006/09/06 | 458 | 459 | 451 | 453 | 106,000 |
| 2006/09/05 | 459 | 460 | 457 | 459 | 44,000 |
| 2006/09/04 | 457 | 460 | 453 | 456 | 59,000 |
| 2006/09/01 | 454 | 457 | 451 | 452 | 61,000 |
| 2006/08/31 | 454 | 461 | 453 | 457 | 139,000 |
| 2006/08/30 | 456 | 458 | 448 | 454 | 60,000 |
| 2006/08/29 | 454 | 455 | 450 | 455 | 59,000 |
| 2006/08/28 | 464 | 464 | 450 | 452 | 99,000 |
| 2006/08/25 | 464 | 464 | 460 | 462 | 60,000 |
| 2006/08/24 | 467 | 468 | 460 | 463 | 75,000 |
| 2006/08/23 | 468 | 470 | 467 | 467 | 33,000 |
| 2006/08/22 | 472 | 475 | 468 | 470 | 106,000 |
| 2006/08/21 | 470 | 474 | 470 | 473 | 80,000 |
| 2006/08/18 | 463 | 468 | 459 | 467 | 68,000 |
| 2006/08/17 | 456 | 463 | 455 | 459 | 149,000 |
| 2006/08/16 | 452 | 454 | 449 | 453 | 52,000 |
| 2006/08/15 | 450 | 450 | 445 | 446 | 47,000 |
| 2006/08/14 | 444 | 449 | 444 | 449 | 62,000 |
| 2006/08/11 | 439 | 445 | 439 | 440 | 60,000 |
| 2006/08/10 | 444 | 444 | 436 | 442 | 80,000 |
| 2006/08/09 | 441 | 445 | 432 | 445 | 72,000 |
| 2006/08/08 | 438 | 441 | 434 | 440 | 80,000 |
| 2006/08/07 | 446 | 446 | 438 | 438 | 50,000 |
| 2006/08/04 | 452 | 452 | 442 | 446 | 32,000 |
| 2006/08/03 | 449 | 455 | 448 | 448 | 32,000 |
| 2006/08/02 | 449 | 452 | 446 | 450 | 54,000 |
| 2006/08/01 | 447 | 454 | 440 | 449 | 139,000 |
| 2006/07/31 | 451 | 451 | 442 | 442 | 67,000 |
| 2006/07/28 | 439 | 443 | 431 | 442 | 75,000 |
| 2006/07/27 | 434 | 439 | 427 | 439 | 49,000 |
| 2006/07/26 | 437 | 440 | 432 | 433 | 88,000 |
| 2006/07/25 | 435 | 444 | 431 | 437 | 66,000 |
| 2006/07/24 | 424 | 435 | 418 | 430 | 125,000 |
| 2006/07/21 | 426 | 432 | 418 | 425 | 139,000 |
| 2006/07/20 | 425 | 427 | 423 | 427 | 104,000 |
| 2006/07/19 | 423 | 423 | 413 | 417 | 68,000 |
| 2006/07/18 | 431 | 431 | 419 | 422 | 140,000 |
| 2006/07/14 | 438 | 438 | 428 | 435 | 108,000 |
| 2006/07/13 | 435 | 439 | 428 | 438 | 116,000 |
| 2006/07/12 | 453 | 453 | 441 | 445 | 120,000 |
| 2006/07/11 | 467 | 467 | 450 | 456 | 135,000 |
| 2006/07/10 | 452 | 457 | 451 | 457 | 99,000 |
| 2006/07/07 | 458 | 462 | 452 | 461 | 75,000 |
| 2006/07/06 | 463 | 463 | 453 | 457 | 92,000 |
| 2006/07/05 | 467 | 467 | 458 | 460 | 56,000 |
| 2006/07/04 | 463 | 464 | 458 | 464 | 47,000 |
| 2006/07/03 | 466 | 466 | 458 | 459 | 59,000 |
| 2006/06/30 | 466 | 466 | 452 | 456 | 97,000 |
| 2006/06/29 | 451 | 453 | 446 | 446 | 91,000 |
| 2006/06/28 | 443 | 448 | 440 | 443 | 74,000 |
| 2006/06/27 | 452 | 452 | 443 | 446 | 72,000 |
| 2006/06/26 | 449 | 454 | 445 | 445 | 80,000 |
| 2006/06/23 | 449 | 449 | 434 | 444 | 134,000 |
| 2006/06/22 | 447 | 455 | 444 | 449 | 82,000 |
| 2006/06/21 | 450 | 451 | 440 | 444 | 86,000 |
| 2006/06/20 | 454 | 456 | 445 | 449 | 127,000 |
| 2006/06/19 | 457 | 464 | 452 | 454 | 192,000 |
| 2006/06/16 | 455 | 470 | 450 | 454 | 228,000 |
| 2006/06/15 | 459 | 459 | 442 | 449 | 180,000 |
| 2006/06/14 | 435 | 455 | 431 | 454 | 359,000 |
| 2006/06/13 | 440 | 445 | 430 | 430 | 185,000 |
| 2006/06/12 | 436 | 443 | 432 | 441 | 227,000 |
| 2006/06/09 | 432 | 447 | 423 | 436 | 523,000 |
| 2006/06/08 | 468 | 470 | 438 | 440 | 408,000 |
| 2006/06/07 | 476 | 484 | 463 | 469 | 463,000 |
| 2006/06/06 | 455 | 477 | 454 | 473 | 294,000 |
| 2006/06/05 | 476 | 479 | 465 | 473 | 296,000 |
| 2006/06/02 | 478 | 478 | 445 | 475 | 436,000 |
| 2006/06/01 | 482 | 485 | 472 | 476 | 299,000 |
| 2006/05/31 | 481 | 487 | 476 | 481 | 279,000 |
| 2006/05/30 | 483 | 484 | 479 | 481 | 153,000 |
| 2006/05/29 | 490 | 490 | 478 | 480 | 162,000 |
| 2006/05/26 | 480 | 490 | 480 | 483 | 197,000 |
| 2006/05/25 | 469 | 488 | 469 | 479 | 297,000 |
| 2006/05/24 | 480 | 480 | 464 | 469 | 258,000 |
| 2006/05/23 | 480 | 484 | 475 | 477 | 126,000 |
| 2006/05/22 | 490 | 495 | 479 | 480 | 219,000 |
| 2006/05/19 | 490 | 495 | 479 | 483 | 375,000 |
| 2006/05/18 | 500 | 503 | 490 | 495 | 234,000 |
| 2006/05/17 | 496 | 504 | 492 | 500 | 190,000 |
| 2006/05/16 | 510 | 516 | 492 | 496 | 255,000 |
| 2006/05/15 | 515 | 525 | 500 | 504 | 204,000 |
| 2006/05/12 | 520 | 529 | 510 | 513 | 204,000 |
| 2006/05/11 | 537 | 545 | 523 | 524 | 195,000 |
| 2006/05/10 | 542 | 545 | 538 | 540 | 184,000 |
| 2006/05/09 | 548 | 555 | 545 | 545 | 95,000 |
| 2006/05/08 | 556 | 565 | 547 | 551 | 162,000 |
| 2006/05/02 | 551 | 556 | 543 | 552 | 128,000 |
| 2006/05/01 | 541 | 557 | 541 | 549 | 294,000 |
| 2006/04/28 | 545 | 546 | 539 | 542 | 212,000 |
| 2006/04/27 | 548 | 548 | 539 | 539 | 218,000 |
| 2006/04/26 | 558 | 558 | 536 | 539 | 392,000 |
| 2006/04/25 | 555 | 569 | 550 | 561 | 239,000 |
| 2006/04/24 | 572 | 579 | 555 | 559 | 314,000 |
| 2006/04/21 | 584 | 586 | 583 | 584 | 64,000 |
| 2006/04/20 | 585 | 588 | 583 | 585 | 106,000 |
| 2006/04/19 | 598 | 599 | 588 | 592 | 92,000 |
| 2006/04/18 | 585 | 598 | 583 | 598 | 95,000 |
| 2006/04/17 | 585 | 591 | 584 | 585 | 82,000 |
| 2006/04/14 | 597 | 597 | 582 | 591 | 73,000 |
| 2006/04/13 | 595 | 600 | 585 | 596 | 136,000 |
| 2006/04/12 | 601 | 604 | 597 | 597 | 164,000 |
| 2006/04/11 | 605 | 607 | 597 | 602 | 250,000 |
| 2006/04/10 | 604 | 604 | 600 | 602 | 144,000 |
| 2006/04/07 | 609 | 609 | 601 | 607 | 244,000 |
| 2006/04/06 | 607 | 615 | 605 | 613 | 418,000 |
| 2006/04/05 | 591 | 603 | 588 | 597 | 521,000 |
| 2006/04/04 | 580 | 592 | 580 | 588 | 259,000 |
| 2006/04/03 | 575 | 585 | 575 | 580 | 183,000 |
| 2006/03/31 | 578 | 578 | 568 | 570 | 159,000 |
| 2006/03/30 | 583 | 584 | 577 | 578 | 149,000 |
| 2006/03/29 | 577 | 580 | 570 | 578 | 104,000 |
| 2006/03/28 | 580 | 582 | 576 | 577 | 72,000 |
| 2006/03/27 | 573 | 586 | 573 | 577 | 214,000 |
| 2006/03/24 | 573 | 574 | 570 | 571 | 154,000 |
| 2006/03/23 | 570 | 575 | 570 | 571 | 138,000 |
| 2006/03/22 | 565 | 573 | 565 | 571 | 173,000 |
| 2006/03/20 | 561 | 568 | 561 | 564 | 131,000 |
| 2006/03/17 | 550 | 561 | 550 | 561 | 81,000 |
| 2006/03/16 | 560 | 561 | 554 | 555 | 160,000 |
| 2006/03/15 | 557 | 560 | 555 | 556 | 118,000 |
| 2006/03/14 | 560 | 562 | 553 | 556 | 115,000 |
| 2006/03/13 | 548 | 559 | 548 | 559 | 148,000 |
| 2006/03/10 | 550 | 553 | 544 | 547 | 224,000 |
| 2006/03/09 | 532 | 542 | 526 | 542 | 176,000 |
| 2006/03/08 | 536 | 536 | 523 | 524 | 104,000 |
| 2006/03/07 | 530 | 539 | 530 | 532 | 88,000 |
| 2006/03/06 | 534 | 539 | 528 | 536 | 186,000 |
| 2006/03/03 | 537 | 544 | 531 | 538 | 159,000 |
| 2006/03/02 | 544 | 554 | 536 | 536 | 140,000 |
| 2006/03/01 | 542 | 546 | 537 | 537 | 204,000 |
| 2006/02/28 | 555 | 556 | 532 | 550 | 262,000 |
| 2006/02/27 | 560 | 568 | 556 | 558 | 215,000 |
| 2006/02/24 | 567 | 568 | 541 | 560 | 228,000 |
| 2006/02/23 | 530 | 565 | 530 | 557 | 264,000 |
| 2006/02/22 | 543 | 550 | 532 | 539 | 251,000 |
| 2006/02/21 | 534 | 543 | 530 | 538 | 267,000 |
| 2006/02/20 | 535 | 543 | 532 | 535 | 219,000 |
| 2006/02/17 | 544 | 555 | 542 | 542 | 250,000 |
| 2006/02/16 | 543 | 555 | 543 | 546 | 157,000 |
| 2006/02/15 | 558 | 560 | 544 | 546 | 181,000 |
| 2006/02/14 | 552 | 566 | 543 | 557 | 196,000 |
| 2006/02/13 | 572 | 572 | 557 | 562 | 305,000 |
| 2006/02/10 | 577 | 579 | 572 | 572 | 307,000 |
| 2006/02/09 | 574 | 581 | 574 | 577 | 262,000 |
| 2006/02/08 | 575 | 576 | 572 | 572 | 278,000 |
| 2006/02/07 | 575 | 579 | 575 | 577 | 129,000 |
| 2006/02/06 | 579 | 582 | 574 | 578 | 120,000 |
| 2006/02/03 | 572 | 580 | 572 | 577 | 322,000 |
| 2006/02/02 | 562 | 576 | 562 | 573 | 280,000 |
| 2006/02/01 | 563 | 567 | 557 | 566 | 189,000 |
| 2006/01/31 | 568 | 568 | 548 | 561 | 125,000 |
| 2006/01/30 | 574 | 578 | 568 | 568 | 179,000 |
| 2006/01/27 | 558 | 574 | 558 | 573 | 262,000 |
| 2006/01/26 | 549 | 552 | 536 | 552 | 202,000 |
| 2006/01/25 | 545 | 545 | 533 | 536 | 186,000 |
| 2006/01/24 | 527 | 544 | 526 | 535 | 211,000 |
| 2006/01/23 | 530 | 538 | 526 | 526 | 272,000 |
| 2006/01/20 | 551 | 558 | 538 | 541 | 200,000 |
| 2006/01/19 | 530 | 553 | 526 | 549 | 344,000 |
| 2006/01/18 | 551 | 551 | 523 | 532 | 341,000 |
| 2006/01/17 | 565 | 573 | 560 | 560 | 175,000 |
| 2006/01/16 | 567 | 577 | 566 | 572 | 161,000 |
| 2006/01/13 | 572 | 578 | 567 | 569 | 211,000 |
| 2006/01/12 | 585 | 585 | 573 | 573 | 181,000 |
| 2006/01/11 | 575 | 580 | 570 | 578 | 179,000 |
| 2006/01/10 | 585 | 592 | 575 | 576 | 285,000 |
| 2006/01/06 | 582 | 584 | 575 | 579 | 150,000 |
| 2006/01/05 | 585 | 586 | 575 | 580 | 194,000 |
| 2006/01/04 | 581 | 582 | 572 | 580 | 139,000 |