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 |
|---|---|---|---|---|---|
| 2008/12/30 | 223 | 225 | 218 | 224 | 50,000 |
| 2008/12/29 | 220 | 223 | 218 | 221 | 56,000 |
| 2008/12/26 | 216 | 218 | 215 | 218 | 21,000 |
| 2008/12/25 | 215 | 215 | 214 | 215 | 11,000 |
| 2008/12/24 | 212 | 216 | 212 | 215 | 71,000 |
| 2008/12/22 | 215 | 218 | 213 | 215 | 34,000 |
| 2008/12/19 | 213 | 215 | 212 | 212 | 43,000 |
| 2008/12/18 | 216 | 216 | 214 | 215 | 55,000 |
| 2008/12/17 | 219 | 219 | 212 | 215 | 42,000 |
| 2008/12/16 | 213 | 216 | 211 | 216 | 96,000 |
| 2008/12/15 | 215 | 219 | 213 | 218 | 83,000 |
| 2008/12/12 | 213 | 223 | 213 | 215 | 164,000 |
| 2008/12/11 | 217 | 219 | 213 | 219 | 74,000 |
| 2008/12/10 | 218 | 219 | 216 | 219 | 91,000 |
| 2008/12/09 | 217 | 218 | 215 | 216 | 47,000 |
| 2008/12/08 | 212 | 219 | 211 | 217 | 91,000 |
| 2008/12/05 | 223 | 223 | 213 | 213 | 174,000 |
| 2008/12/04 | 209 | 213 | 209 | 213 | 60,000 |
| 2008/12/03 | 204 | 209 | 204 | 209 | 51,000 |
| 2008/12/02 | 210 | 210 | 202 | 204 | 66,000 |
| 2008/12/01 | 218 | 219 | 210 | 212 | 38,000 |
| 2008/11/28 | 220 | 220 | 214 | 219 | 73,000 |
| 2008/11/27 | 218 | 218 | 213 | 214 | 62,000 |
| 2008/11/26 | 210 | 212 | 207 | 210 | 69,000 |
| 2008/11/25 | 220 | 224 | 205 | 220 | 78,000 |
| 2008/11/21 | 195 | 214 | 192 | 214 | 158,000 |
| 2008/11/20 | 204 | 204 | 197 | 200 | 99,000 |
| 2008/11/19 | 203 | 204 | 201 | 202 | 40,000 |
| 2008/11/18 | 203 | 205 | 197 | 203 | 119,000 |
| 2008/11/17 | 198 | 204 | 190 | 203 | 127,000 |
| 2008/11/14 | 204 | 204 | 195 | 196 | 94,000 |
| 2008/11/13 | 203 | 203 | 200 | 200 | 73,000 |
| 2008/11/12 | 199 | 205 | 199 | 200 | 69,000 |
| 2008/11/11 | 209 | 209 | 202 | 202 | 92,000 |
| 2008/11/10 | 203 | 215 | 203 | 210 | 80,000 |
| 2008/11/07 | 203 | 212 | 198 | 200 | 212,000 |
| 2008/11/06 | 225 | 225 | 215 | 218 | 112,000 |
| 2008/11/05 | 225 | 235 | 222 | 226 | 265,000 |
| 2008/11/04 | 224 | 233 | 218 | 223 | 131,000 |
| 2008/10/31 | 206 | 237 | 203 | 224 | 266,000 |
| 2008/10/30 | 196 | 206 | 195 | 201 | 194,000 |
| 2008/10/29 | 203 | 203 | 191 | 200 | 135,000 |
| 2008/10/28 | 177 | 192 | 177 | 192 | 95,000 |
| 2008/10/27 | 191 | 196 | 181 | 182 | 109,000 |
| 2008/10/24 | 197 | 202 | 191 | 195 | 104,000 |
| 2008/10/23 | 199 | 204 | 195 | 204 | 87,000 |
| 2008/10/22 | 208 | 210 | 199 | 199 | 96,000 |
| 2008/10/21 | 211 | 215 | 208 | 214 | 96,000 |
| 2008/10/20 | 213 | 213 | 203 | 212 | 104,000 |
| 2008/10/17 | 205 | 210 | 193 | 205 | 92,000 |
| 2008/10/16 | 206 | 206 | 190 | 190 | 102,000 |
| 2008/10/15 | 206 | 212 | 205 | 211 | 105,000 |
| 2008/10/14 | 210 | 213 | 203 | 205 | 88,000 |
| 2008/10/10 | 190 | 194 | 186 | 186 | 184,000 |
| 2008/10/09 | 192 | 204 | 189 | 194 | 176,000 |
| 2008/10/08 | 219 | 219 | 182 | 187 | 208,000 |
| 2008/10/07 | 231 | 231 | 222 | 224 | 120,000 |
| 2008/10/06 | 249 | 250 | 238 | 240 | 84,000 |
| 2008/10/03 | 258 | 259 | 251 | 256 | 56,000 |
| 2008/10/02 | 265 | 265 | 257 | 261 | 71,000 |
| 2008/10/01 | 270 | 270 | 263 | 265 | 98,000 |
| 2008/09/30 | 264 | 270 | 258 | 270 | 83,000 |
| 2008/09/29 | 274 | 274 | 266 | 266 | 71,000 |
| 2008/09/26 | 278 | 278 | 268 | 273 | 120,000 |
| 2008/09/25 | 269 | 276 | 269 | 276 | 88,000 |
| 2008/09/24 | 277 | 287 | 273 | 274 | 120,000 |
| 2008/09/22 | 296 | 297 | 281 | 282 | 79,000 |
| 2008/09/19 | 287 | 294 | 284 | 294 | 83,000 |
| 2008/09/18 | 268 | 289 | 262 | 283 | 136,000 |
| 2008/09/17 | 269 | 274 | 261 | 274 | 130,000 |
| 2008/09/16 | 268 | 268 | 258 | 264 | 70,000 |
| 2008/09/12 | 281 | 281 | 272 | 273 | 123,000 |
| 2008/09/11 | 267 | 270 | 266 | 266 | 33,000 |
| 2008/09/10 | 261 | 285 | 261 | 268 | 71,000 |
| 2008/09/09 | 264 | 267 | 264 | 265 | 88,000 |
| 2008/09/08 | 271 | 282 | 271 | 274 | 66,000 |
| 2008/09/05 | 270 | 273 | 269 | 270 | 64,000 |
| 2008/09/04 | 280 | 280 | 271 | 273 | 46,000 |
| 2008/09/03 | 281 | 283 | 277 | 278 | 66,000 |
| 2008/09/02 | 290 | 290 | 279 | 280 | 59,000 |
| 2008/09/01 | 289 | 290 | 285 | 287 | 43,000 |
| 2008/08/29 | 285 | 294 | 285 | 294 | 102,000 |
| 2008/08/28 | 286 | 289 | 283 | 289 | 42,000 |
| 2008/08/27 | 287 | 289 | 283 | 289 | 48,000 |
| 2008/08/26 | 285 | 288 | 285 | 287 | 58,000 |
| 2008/08/25 | 290 | 297 | 290 | 295 | 48,000 |
| 2008/08/22 | 290 | 292 | 286 | 290 | 51,000 |
| 2008/08/21 | 293 | 293 | 286 | 288 | 40,000 |
| 2008/08/20 | 284 | 290 | 283 | 290 | 47,000 |
| 2008/08/19 | 293 | 294 | 285 | 290 | 65,000 |
| 2008/08/18 | 295 | 300 | 294 | 294 | 77,000 |
| 2008/08/15 | 295 | 299 | 290 | 295 | 55,000 |
| 2008/08/14 | 296 | 296 | 294 | 294 | 32,000 |
| 2008/08/13 | 294 | 298 | 293 | 297 | 121,000 |
| 2008/08/12 | 312 | 319 | 306 | 306 | 82,000 |
| 2008/08/11 | 312 | 316 | 310 | 315 | 116,000 |
| 2008/08/08 | 307 | 318 | 306 | 317 | 79,000 |
| 2008/08/07 | 307 | 313 | 305 | 306 | 56,000 |
| 2008/08/06 | 302 | 313 | 301 | 312 | 121,000 |
| 2008/08/05 | 294 | 299 | 294 | 297 | 73,000 |
| 2008/08/04 | 296 | 300 | 293 | 294 | 69,000 |
| 2008/08/01 | 312 | 312 | 296 | 301 | 84,000 |
| 2008/07/31 | 314 | 314 | 303 | 310 | 79,000 |
| 2008/07/30 | 301 | 309 | 301 | 309 | 89,000 |
| 2008/07/29 | 305 | 305 | 296 | 299 | 78,000 |
| 2008/07/28 | 312 | 312 | 305 | 308 | 76,000 |
| 2008/07/25 | 313 | 315 | 305 | 308 | 63,000 |
| 2008/07/24 | 309 | 318 | 309 | 318 | 88,000 |
| 2008/07/23 | 309 | 315 | 303 | 306 | 76,000 |
| 2008/07/22 | 298 | 317 | 297 | 308 | 91,000 |
| 2008/07/18 | 306 | 306 | 298 | 298 | 58,000 |
| 2008/07/17 | 308 | 313 | 305 | 305 | 47,000 |
| 2008/07/16 | 305 | 307 | 303 | 303 | 50,000 |
| 2008/07/15 | 314 | 318 | 306 | 307 | 136,000 |
| 2008/07/14 | 315 | 322 | 315 | 318 | 86,000 |
| 2008/07/11 | 321 | 321 | 314 | 314 | 125,000 |
| 2008/07/10 | 325 | 327 | 324 | 324 | 155,000 |
| 2008/07/09 | 340 | 340 | 323 | 324 | 159,000 |
| 2008/07/08 | 329 | 331 | 319 | 325 | 104,000 |
| 2008/07/07 | 326 | 332 | 322 | 331 | 93,000 |
| 2008/07/04 | 333 | 334 | 324 | 327 | 118,000 |
| 2008/07/03 | 325 | 338 | 324 | 338 | 273,000 |
| 2008/07/02 | 327 | 327 | 316 | 323 | 112,000 |
| 2008/07/01 | 326 | 333 | 321 | 330 | 304,000 |
| 2008/06/30 | 327 | 330 | 324 | 330 | 181,000 |
| 2008/06/27 | 320 | 330 | 316 | 326 | 282,000 |
| 2008/06/26 | 315 | 353 | 315 | 321 | 1,108,000 |
| 2008/06/25 | 301 | 314 | 301 | 310 | 187,000 |
| 2008/06/24 | 308 | 308 | 301 | 305 | 78,000 |
| 2008/06/23 | 295 | 305 | 289 | 303 | 163,000 |
| 2008/06/20 | 306 | 306 | 290 | 292 | 207,000 |
| 2008/06/19 | 308 | 309 | 302 | 302 | 71,000 |
| 2008/06/18 | 304 | 309 | 304 | 309 | 65,000 |
| 2008/06/17 | 311 | 311 | 307 | 309 | 49,000 |
| 2008/06/16 | 307 | 309 | 302 | 308 | 76,000 |
| 2008/06/13 | 305 | 319 | 303 | 306 | 180,000 |
| 2008/06/12 | 308 | 311 | 307 | 310 | 127,000 |
| 2008/06/11 | 305 | 313 | 305 | 312 | 80,000 |
| 2008/06/10 | 311 | 316 | 308 | 310 | 81,000 |
| 2008/06/09 | 307 | 314 | 304 | 311 | 82,000 |
| 2008/06/06 | 323 | 324 | 314 | 317 | 76,000 |
| 2008/06/05 | 304 | 318 | 302 | 318 | 194,000 |
| 2008/06/04 | 298 | 304 | 296 | 302 | 92,000 |
| 2008/06/03 | 298 | 303 | 298 | 301 | 127,000 |
| 2008/06/02 | 303 | 308 | 298 | 303 | 44,000 |
| 2008/05/30 | 299 | 306 | 299 | 303 | 105,000 |
| 2008/05/29 | 291 | 299 | 291 | 299 | 60,000 |
| 2008/05/28 | 293 | 299 | 289 | 289 | 76,000 |
| 2008/05/27 | 291 | 300 | 291 | 298 | 55,000 |
| 2008/05/26 | 296 | 303 | 289 | 293 | 95,000 |
| 2008/05/23 | 302 | 305 | 302 | 303 | 46,000 |
| 2008/05/22 | 306 | 311 | 303 | 306 | 61,000 |
| 2008/05/21 | 303 | 312 | 303 | 309 | 74,000 |
| 2008/05/20 | 304 | 314 | 300 | 313 | 125,000 |
| 2008/05/19 | 308 | 315 | 308 | 314 | 78,000 |
| 2008/05/16 | 315 | 316 | 308 | 313 | 138,000 |
| 2008/05/15 | 318 | 319 | 311 | 314 | 160,000 |
| 2008/05/14 | 297 | 309 | 297 | 308 | 355,000 |
| 2008/05/13 | 282 | 287 | 279 | 287 | 131,000 |
| 2008/05/12 | 278 | 282 | 278 | 282 | 67,000 |
| 2008/05/09 | 285 | 285 | 280 | 282 | 86,000 |
| 2008/05/08 | 278 | 284 | 276 | 283 | 136,000 |
| 2008/05/07 | 281 | 281 | 277 | 277 | 110,000 |
| 2008/05/02 | 280 | 281 | 276 | 280 | 87,000 |
| 2008/05/01 | 277 | 279 | 275 | 278 | 91,000 |
| 2008/04/30 | 282 | 282 | 277 | 279 | 81,000 |
| 2008/04/28 | 278 | 280 | 277 | 279 | 124,000 |
| 2008/04/25 | 268 | 273 | 268 | 271 | 66,000 |
| 2008/04/24 | 271 | 273 | 264 | 266 | 65,000 |
| 2008/04/23 | 269 | 275 | 267 | 272 | 78,000 |
| 2008/04/22 | 267 | 268 | 264 | 265 | 44,000 |
| 2008/04/21 | 267 | 270 | 264 | 266 | 49,000 |
| 2008/04/18 | 266 | 266 | 261 | 262 | 27,000 |
| 2008/04/17 | 264 | 266 | 263 | 264 | 33,000 |
| 2008/04/16 | 263 | 263 | 259 | 263 | 57,000 |
| 2008/04/15 | 258 | 263 | 257 | 258 | 92,000 |
| 2008/04/14 | 259 | 262 | 257 | 260 | 52,000 |
| 2008/04/11 | 260 | 266 | 257 | 266 | 90,000 |
| 2008/04/10 | 267 | 267 | 258 | 261 | 62,000 |
| 2008/04/09 | 272 | 272 | 269 | 270 | 32,000 |
| 2008/04/08 | 271 | 276 | 271 | 272 | 58,000 |
| 2008/04/07 | 274 | 274 | 272 | 274 | 53,000 |
| 2008/04/04 | 270 | 272 | 270 | 272 | 51,000 |
| 2008/04/03 | 279 | 279 | 268 | 272 | 107,000 |
| 2008/04/02 | 277 | 283 | 277 | 278 | 92,000 |
| 2008/04/01 | 273 | 279 | 271 | 274 | 126,000 |
| 2008/03/31 | 271 | 271 | 262 | 269 | 96,000 |
| 2008/03/28 | 268 | 270 | 265 | 269 | 106,000 |
| 2008/03/27 | 266 | 272 | 263 | 268 | 105,000 |
| 2008/03/26 | 262 | 263 | 260 | 261 | 50,000 |
| 2008/03/25 | 269 | 269 | 258 | 261 | 149,000 |
| 2008/03/24 | 266 | 268 | 260 | 264 | 104,000 |
| 2008/03/21 | 261 | 265 | 258 | 264 | 130,000 |
| 2008/03/19 | 260 | 269 | 257 | 259 | 56,000 |
| 2008/03/18 | 254 | 258 | 251 | 256 | 100,000 |
| 2008/03/17 | 252 | 255 | 246 | 253 | 108,000 |
| 2008/03/14 | 266 | 266 | 255 | 255 | 258,000 |
| 2008/03/13 | 264 | 266 | 261 | 261 | 74,000 |
| 2008/03/12 | 269 | 272 | 264 | 264 | 144,000 |
| 2008/03/11 | 265 | 270 | 261 | 270 | 115,000 |
| 2008/03/10 | 273 | 274 | 267 | 268 | 90,000 |
| 2008/03/07 | 278 | 278 | 273 | 274 | 58,000 |
| 2008/03/06 | 273 | 277 | 273 | 276 | 62,000 |
| 2008/03/05 | 275 | 277 | 271 | 272 | 113,000 |
| 2008/03/04 | 278 | 278 | 276 | 277 | 116,000 |
| 2008/03/03 | 282 | 284 | 276 | 276 | 201,000 |
| 2008/02/29 | 279 | 281 | 276 | 277 | 112,000 |
| 2008/02/28 | 281 | 282 | 274 | 282 | 186,000 |
| 2008/02/27 | 283 | 283 | 276 | 279 | 115,000 |
| 2008/02/26 | 288 | 290 | 280 | 280 | 74,000 |
| 2008/02/25 | 275 | 285 | 275 | 284 | 84,000 |
| 2008/02/22 | 270 | 279 | 270 | 277 | 97,000 |
| 2008/02/21 | 274 | 279 | 274 | 275 | 72,000 |
| 2008/02/20 | 281 | 281 | 272 | 272 | 132,000 |
| 2008/02/19 | 276 | 279 | 274 | 276 | 72,000 |
| 2008/02/18 | 275 | 277 | 274 | 274 | 165,000 |
| 2008/02/15 | 271 | 276 | 265 | 274 | 216,000 |
| 2008/02/14 | 276 | 282 | 276 | 276 | 88,000 |
| 2008/02/13 | 277 | 281 | 273 | 273 | 94,000 |
| 2008/02/12 | 274 | 280 | 273 | 277 | 78,000 |
| 2008/02/08 | 279 | 279 | 272 | 274 | 157,000 |
| 2008/02/07 | 272 | 277 | 266 | 269 | 202,000 |
| 2008/02/06 | 281 | 281 | 269 | 269 | 183,000 |
| 2008/02/05 | 284 | 290 | 284 | 289 | 68,000 |
| 2008/02/04 | 289 | 294 | 285 | 289 | 157,000 |
| 2008/02/01 | 296 | 297 | 285 | 288 | 209,000 |
| 2008/01/31 | 280 | 291 | 278 | 291 | 204,000 |
| 2008/01/30 | 275 | 280 | 274 | 276 | 143,000 |
| 2008/01/29 | 270 | 278 | 268 | 275 | 195,000 |
| 2008/01/28 | 264 | 271 | 263 | 268 | 225,000 |
| 2008/01/25 | 262 | 265 | 260 | 262 | 246,000 |
| 2008/01/24 | 251 | 264 | 249 | 259 | 194,000 |
| 2008/01/23 | 251 | 252 | 247 | 248 | 164,000 |
| 2008/01/22 | 250 | 253 | 242 | 242 | 348,000 |
| 2008/01/21 | 265 | 265 | 255 | 255 | 189,000 |
| 2008/01/18 | 256 | 263 | 254 | 261 | 347,000 |
| 2008/01/17 | 258 | 262 | 255 | 262 | 177,000 |
| 2008/01/16 | 255 | 265 | 255 | 258 | 265,000 |
| 2008/01/15 | 273 | 274 | 263 | 264 | 255,000 |
| 2008/01/11 | 285 | 285 | 275 | 277 | 229,000 |
| 2008/01/10 | 290 | 291 | 283 | 284 | 128,000 |
| 2008/01/09 | 290 | 298 | 287 | 292 | 242,000 |
| 2008/01/08 | 291 | 293 | 291 | 292 | 134,000 |
| 2008/01/07 | 292 | 295 | 290 | 290 | 186,000 |
| 2008/01/04 | 302 | 302 | 292 | 294 | 145,000 |