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 |
|---|---|---|---|---|---|
| 2009/12/30 | 254 | 254 | 250 | 251 | 53,000 |
| 2009/12/29 | 250 | 254 | 250 | 254 | 38,000 |
| 2009/12/28 | 256 | 256 | 250 | 250 | 73,000 |
| 2009/12/25 | 249 | 249 | 246 | 246 | 27,000 |
| 2009/12/24 | 249 | 249 | 247 | 249 | 40,000 |
| 2009/12/22 | 251 | 251 | 248 | 249 | 55,000 |
| 2009/12/21 | 252 | 252 | 248 | 248 | 35,000 |
| 2009/12/18 | 250 | 252 | 247 | 251 | 47,000 |
| 2009/12/17 | 249 | 253 | 244 | 249 | 85,000 |
| 2009/12/16 | 252 | 257 | 251 | 254 | 96,000 |
| 2009/12/15 | 243 | 253 | 243 | 253 | 57,000 |
| 2009/12/14 | 252 | 252 | 236 | 247 | 73,000 |
| 2009/12/11 | 256 | 256 | 250 | 252 | 89,000 |
| 2009/12/10 | 254 | 254 | 250 | 251 | 52,000 |
| 2009/12/09 | 252 | 254 | 248 | 250 | 61,000 |
| 2009/12/08 | 252 | 253 | 250 | 250 | 136,000 |
| 2009/12/07 | 248 | 253 | 242 | 245 | 108,000 |
| 2009/12/04 | 250 | 252 | 247 | 248 | 88,000 |
| 2009/12/03 | 250 | 255 | 246 | 255 | 129,000 |
| 2009/12/02 | 247 | 250 | 242 | 245 | 65,000 |
| 2009/12/01 | 235 | 249 | 235 | 242 | 82,000 |
| 2009/11/30 | 240 | 245 | 234 | 237 | 213,000 |
| 2009/11/27 | 233 | 234 | 228 | 229 | 123,000 |
| 2009/11/26 | 225 | 230 | 224 | 228 | 134,000 |
| 2009/11/25 | 223 | 225 | 218 | 220 | 165,000 |
| 2009/11/24 | 221 | 225 | 217 | 218 | 195,000 |
| 2009/11/20 | 212 | 224 | 212 | 216 | 179,000 |
| 2009/11/19 | 223 | 223 | 216 | 217 | 80,000 |
| 2009/11/18 | 227 | 228 | 224 | 224 | 72,000 |
| 2009/11/17 | 231 | 231 | 225 | 226 | 88,000 |
| 2009/11/16 | 237 | 240 | 227 | 231 | 104,000 |
| 2009/11/13 | 236 | 240 | 236 | 237 | 122,000 |
| 2009/11/12 | 244 | 244 | 236 | 238 | 134,000 |
| 2009/11/11 | 249 | 250 | 242 | 242 | 90,000 |
| 2009/11/10 | 245 | 249 | 240 | 245 | 132,000 |
| 2009/11/09 | 252 | 253 | 241 | 241 | 114,000 |
| 2009/11/06 | 247 | 248 | 243 | 247 | 110,000 |
| 2009/11/05 | 257 | 257 | 248 | 250 | 93,000 |
| 2009/11/04 | 256 | 257 | 251 | 252 | 76,000 |
| 2009/11/02 | 256 | 257 | 253 | 256 | 79,000 |
| 2009/10/30 | 260 | 262 | 258 | 261 | 105,000 |
| 2009/10/29 | 257 | 260 | 250 | 258 | 83,000 |
| 2009/10/28 | 263 | 269 | 259 | 261 | 101,000 |
| 2009/10/27 | 269 | 269 | 259 | 261 | 144,000 |
| 2009/10/26 | 279 | 281 | 271 | 274 | 133,000 |
| 2009/10/23 | 284 | 286 | 278 | 279 | 91,000 |
| 2009/10/22 | 289 | 290 | 285 | 285 | 33,000 |
| 2009/10/21 | 296 | 296 | 292 | 293 | 37,000 |
| 2009/10/20 | 294 | 297 | 294 | 296 | 36,000 |
| 2009/10/19 | 288 | 295 | 288 | 295 | 43,000 |
| 2009/10/16 | 288 | 293 | 288 | 288 | 36,000 |
| 2009/10/15 | 289 | 296 | 289 | 291 | 62,000 |
| 2009/10/14 | 287 | 288 | 278 | 287 | 69,000 |
| 2009/10/13 | 289 | 295 | 285 | 287 | 140,000 |
| 2009/10/09 | 289 | 300 | 288 | 293 | 61,000 |
| 2009/10/08 | 292 | 299 | 292 | 292 | 58,000 |
| 2009/10/07 | 289 | 300 | 289 | 297 | 89,000 |
| 2009/10/06 | 290 | 296 | 289 | 294 | 67,000 |
| 2009/10/05 | 289 | 291 | 285 | 285 | 32,000 |
| 2009/10/02 | 292 | 296 | 285 | 296 | 78,000 |
| 2009/10/01 | 294 | 298 | 292 | 297 | 37,000 |
| 2009/09/30 | 299 | 306 | 290 | 291 | 82,000 |
| 2009/09/29 | 299 | 300 | 294 | 300 | 50,000 |
| 2009/09/28 | 300 | 301 | 294 | 296 | 60,000 |
| 2009/09/25 | 300 | 300 | 297 | 299 | 49,000 |
| 2009/09/24 | 300 | 309 | 300 | 309 | 107,000 |
| 2009/09/18 | 301 | 301 | 292 | 297 | 137,000 |
| 2009/09/17 | 303 | 305 | 296 | 300 | 129,000 |
| 2009/09/16 | 300 | 303 | 296 | 299 | 112,000 |
| 2009/09/15 | 300 | 309 | 293 | 302 | 122,000 |
| 2009/09/14 | 308 | 308 | 295 | 304 | 120,000 |
| 2009/09/11 | 309 | 312 | 304 | 305 | 177,000 |
| 2009/09/10 | 312 | 316 | 309 | 314 | 93,000 |
| 2009/09/09 | 306 | 313 | 306 | 308 | 116,000 |
| 2009/09/08 | 307 | 309 | 305 | 307 | 50,000 |
| 2009/09/07 | 305 | 307 | 301 | 303 | 93,000 |
| 2009/09/04 | 309 | 314 | 303 | 307 | 131,000 |
| 2009/09/03 | 317 | 319 | 313 | 316 | 95,000 |
| 2009/09/02 | 323 | 325 | 314 | 321 | 97,000 |
| 2009/09/01 | 326 | 330 | 321 | 327 | 58,000 |
| 2009/08/31 | 324 | 336 | 320 | 324 | 124,000 |
| 2009/08/28 | 324 | 328 | 324 | 326 | 57,000 |
| 2009/08/27 | 330 | 330 | 321 | 325 | 54,000 |
| 2009/08/26 | 327 | 330 | 324 | 329 | 55,000 |
| 2009/08/25 | 322 | 328 | 321 | 324 | 52,000 |
| 2009/08/24 | 322 | 330 | 322 | 327 | 64,000 |
| 2009/08/21 | 323 | 324 | 319 | 322 | 42,000 |
| 2009/08/20 | 322 | 329 | 320 | 327 | 78,000 |
| 2009/08/19 | 325 | 325 | 317 | 318 | 61,000 |
| 2009/08/18 | 325 | 325 | 319 | 325 | 60,000 |
| 2009/08/17 | 324 | 327 | 321 | 323 | 67,000 |
| 2009/08/14 | 324 | 327 | 323 | 326 | 114,000 |
| 2009/08/13 | 313 | 323 | 312 | 319 | 84,000 |
| 2009/08/12 | 324 | 324 | 315 | 315 | 74,000 |
| 2009/08/11 | 315 | 322 | 315 | 322 | 50,000 |
| 2009/08/10 | 309 | 320 | 309 | 316 | 107,000 |
| 2009/08/07 | 312 | 314 | 308 | 309 | 64,000 |
| 2009/08/06 | 305 | 315 | 305 | 312 | 86,000 |
| 2009/08/05 | 318 | 319 | 312 | 312 | 76,000 |
| 2009/08/04 | 326 | 326 | 315 | 319 | 87,000 |
| 2009/08/03 | 322 | 324 | 319 | 321 | 60,000 |
| 2009/07/31 | 321 | 321 | 317 | 318 | 56,000 |
| 2009/07/30 | 320 | 323 | 317 | 323 | 74,000 |
| 2009/07/29 | 318 | 323 | 318 | 320 | 31,000 |
| 2009/07/28 | 319 | 324 | 318 | 318 | 47,000 |
| 2009/07/27 | 324 | 326 | 319 | 322 | 127,000 |
| 2009/07/24 | 324 | 327 | 320 | 323 | 58,000 |
| 2009/07/23 | 323 | 326 | 320 | 320 | 55,000 |
| 2009/07/22 | 320 | 328 | 320 | 326 | 94,000 |
| 2009/07/21 | 317 | 326 | 314 | 320 | 114,000 |
| 2009/07/17 | 305 | 317 | 305 | 312 | 96,000 |
| 2009/07/16 | 310 | 316 | 307 | 307 | 92,000 |
| 2009/07/15 | 304 | 309 | 302 | 305 | 71,000 |
| 2009/07/14 | 304 | 308 | 302 | 307 | 109,000 |
| 2009/07/13 | 310 | 315 | 302 | 302 | 144,000 |
| 2009/07/10 | 322 | 322 | 312 | 314 | 134,000 |
| 2009/07/09 | 334 | 334 | 323 | 324 | 195,000 |
| 2009/07/08 | 314 | 327 | 314 | 326 | 269,000 |
| 2009/07/07 | 314 | 324 | 314 | 318 | 84,000 |
| 2009/07/06 | 309 | 318 | 308 | 316 | 100,000 |
| 2009/07/03 | 305 | 314 | 300 | 310 | 106,000 |
| 2009/07/02 | 313 | 316 | 307 | 309 | 144,000 |
| 2009/07/01 | 302 | 312 | 302 | 308 | 101,000 |
| 2009/06/30 | 299 | 310 | 298 | 307 | 142,000 |
| 2009/06/29 | 307 | 310 | 295 | 299 | 158,000 |
| 2009/06/26 | 307 | 307 | 300 | 303 | 125,000 |
| 2009/06/25 | 300 | 312 | 295 | 307 | 303,000 |
| 2009/06/24 | 284 | 299 | 284 | 292 | 196,000 |
| 2009/06/23 | 266 | 285 | 264 | 285 | 292,000 |
| 2009/06/22 | 266 | 275 | 264 | 275 | 283,000 |
| 2009/06/19 | 281 | 281 | 254 | 254 | 503,000 |
| 2009/06/18 | 278 | 280 | 275 | 278 | 122,000 |
| 2009/06/17 | 265 | 278 | 265 | 274 | 148,000 |
| 2009/06/16 | 273 | 275 | 267 | 270 | 133,000 |
| 2009/06/15 | 275 | 282 | 273 | 278 | 137,000 |
| 2009/06/12 | 277 | 278 | 269 | 278 | 248,000 |
| 2009/06/11 | 269 | 276 | 268 | 272 | 184,000 |
| 2009/06/10 | 261 | 269 | 260 | 269 | 204,000 |
| 2009/06/09 | 248 | 261 | 247 | 258 | 289,000 |
| 2009/06/08 | 250 | 254 | 245 | 248 | 178,000 |
| 2009/06/05 | 246 | 250 | 246 | 248 | 218,000 |
| 2009/06/04 | 246 | 252 | 244 | 244 | 223,000 |
| 2009/06/03 | 248 | 250 | 246 | 246 | 124,000 |
| 2009/06/02 | 245 | 251 | 240 | 248 | 308,000 |
| 2009/06/01 | 235 | 238 | 234 | 235 | 289,000 |
| 2009/05/29 | 235 | 237 | 231 | 234 | 180,000 |
| 2009/05/28 | 234 | 239 | 232 | 235 | 172,000 |
| 2009/05/27 | 242 | 243 | 238 | 238 | 113,000 |
| 2009/05/26 | 229 | 237 | 227 | 237 | 185,000 |
| 2009/05/25 | 223 | 229 | 223 | 229 | 72,000 |
| 2009/05/22 | 224 | 228 | 224 | 227 | 69,000 |
| 2009/05/21 | 224 | 225 | 221 | 224 | 78,000 |
| 2009/05/20 | 223 | 226 | 223 | 224 | 107,000 |
| 2009/05/19 | 224 | 225 | 222 | 224 | 70,000 |
| 2009/05/18 | 227 | 227 | 223 | 223 | 62,000 |
| 2009/05/15 | 224 | 227 | 220 | 226 | 209,000 |
| 2009/05/14 | 217 | 223 | 217 | 219 | 33,000 |
| 2009/05/13 | 219 | 222 | 218 | 221 | 54,000 |
| 2009/05/12 | 215 | 220 | 215 | 218 | 49,000 |
| 2009/05/11 | 214 | 219 | 214 | 217 | 58,000 |
| 2009/05/08 | 213 | 215 | 211 | 214 | 76,000 |
| 2009/05/07 | 217 | 218 | 212 | 213 | 48,000 |
| 2009/05/01 | 214 | 214 | 212 | 212 | 22,000 |
| 2009/04/30 | 218 | 220 | 213 | 213 | 115,000 |
| 2009/04/28 | 214 | 216 | 212 | 212 | 42,000 |
| 2009/04/27 | 220 | 220 | 216 | 217 | 36,000 |
| 2009/04/24 | 214 | 214 | 210 | 210 | 35,000 |
| 2009/04/23 | 214 | 215 | 212 | 214 | 30,000 |
| 2009/04/22 | 219 | 219 | 212 | 214 | 56,000 |
| 2009/04/21 | 220 | 221 | 216 | 217 | 53,000 |
| 2009/04/20 | 220 | 222 | 216 | 222 | 35,000 |
| 2009/04/17 | 228 | 228 | 217 | 221 | 96,000 |
| 2009/04/16 | 228 | 228 | 225 | 228 | 16,000 |
| 2009/04/15 | 228 | 228 | 225 | 228 | 28,000 |
| 2009/04/14 | 227 | 228 | 226 | 227 | 68,000 |
| 2009/04/13 | 228 | 228 | 223 | 225 | 18,000 |
| 2009/04/10 | 227 | 228 | 222 | 227 | 19,000 |
| 2009/04/09 | 227 | 228 | 227 | 227 | 66,000 |
| 2009/04/08 | 226 | 227 | 223 | 224 | 37,000 |
| 2009/04/07 | 228 | 228 | 226 | 226 | 45,000 |
| 2009/04/06 | 228 | 228 | 226 | 226 | 57,000 |
| 2009/04/03 | 228 | 228 | 224 | 224 | 25,000 |
| 2009/04/02 | 221 | 227 | 220 | 225 | 118,000 |
| 2009/04/01 | 216 | 220 | 212 | 216 | 77,000 |
| 2009/03/31 | 219 | 219 | 211 | 211 | 79,000 |
| 2009/03/30 | 224 | 226 | 215 | 218 | 98,000 |
| 2009/03/27 | 228 | 228 | 223 | 224 | 89,000 |
| 2009/03/26 | 224 | 228 | 219 | 228 | 60,000 |
| 2009/03/25 | 217 | 232 | 217 | 228 | 121,000 |
| 2009/03/24 | 207 | 217 | 207 | 217 | 141,000 |
| 2009/03/23 | 203 | 206 | 202 | 206 | 87,000 |
| 2009/03/19 | 203 | 204 | 201 | 201 | 51,000 |
| 2009/03/18 | 203 | 205 | 202 | 202 | 67,000 |
| 2009/03/17 | 206 | 206 | 201 | 204 | 92,000 |
| 2009/03/16 | 206 | 206 | 202 | 203 | 70,000 |
| 2009/03/13 | 202 | 205 | 202 | 202 | 129,000 |
| 2009/03/12 | 206 | 206 | 202 | 203 | 61,000 |
| 2009/03/11 | 207 | 207 | 205 | 206 | 67,000 |
| 2009/03/10 | 206 | 206 | 204 | 205 | 33,000 |
| 2009/03/09 | 204 | 207 | 204 | 205 | 56,000 |
| 2009/03/06 | 207 | 208 | 204 | 204 | 89,000 |
| 2009/03/05 | 210 | 210 | 204 | 206 | 106,000 |
| 2009/03/04 | 205 | 208 | 205 | 206 | 73,000 |
| 2009/03/03 | 200 | 205 | 200 | 201 | 23,000 |
| 2009/03/02 | 202 | 203 | 200 | 201 | 69,000 |
| 2009/02/27 | 208 | 208 | 203 | 205 | 131,000 |
| 2009/02/26 | 205 | 210 | 204 | 210 | 67,000 |
| 2009/02/25 | 206 | 208 | 200 | 205 | 188,000 |
| 2009/02/24 | 201 | 203 | 201 | 202 | 22,000 |
| 2009/02/23 | 209 | 209 | 203 | 203 | 77,000 |
| 2009/02/20 | 213 | 213 | 210 | 212 | 39,000 |
| 2009/02/19 | 214 | 214 | 213 | 214 | 15,000 |
| 2009/02/18 | 209 | 214 | 209 | 213 | 51,000 |
| 2009/02/17 | 210 | 212 | 209 | 209 | 50,000 |
| 2009/02/16 | 217 | 217 | 209 | 216 | 54,000 |
| 2009/02/13 | 208 | 214 | 207 | 214 | 58,000 |
| 2009/02/12 | 205 | 208 | 204 | 207 | 43,000 |
| 2009/02/10 | 205 | 209 | 205 | 206 | 21,000 |
| 2009/02/09 | 206 | 207 | 205 | 206 | 56,000 |
| 2009/02/06 | 210 | 211 | 206 | 207 | 49,000 |
| 2009/02/05 | 203 | 210 | 203 | 208 | 75,000 |
| 2009/02/04 | 204 | 205 | 201 | 205 | 71,000 |
| 2009/02/03 | 200 | 206 | 200 | 206 | 102,000 |
| 2009/02/02 | 207 | 207 | 203 | 205 | 81,000 |
| 2009/01/30 | 212 | 212 | 204 | 209 | 160,000 |
| 2009/01/29 | 210 | 212 | 207 | 210 | 90,000 |
| 2009/01/28 | 207 | 210 | 205 | 209 | 40,000 |
| 2009/01/27 | 210 | 210 | 205 | 207 | 80,000 |
| 2009/01/26 | 202 | 206 | 201 | 206 | 45,000 |
| 2009/01/23 | 206 | 206 | 200 | 203 | 72,000 |
| 2009/01/22 | 212 | 212 | 206 | 209 | 75,000 |
| 2009/01/21 | 207 | 214 | 206 | 211 | 40,000 |
| 2009/01/20 | 214 | 219 | 214 | 214 | 27,000 |
| 2009/01/19 | 214 | 217 | 210 | 214 | 25,000 |
| 2009/01/16 | 205 | 216 | 205 | 216 | 78,000 |
| 2009/01/15 | 201 | 208 | 201 | 205 | 78,000 |
| 2009/01/14 | 207 | 207 | 203 | 204 | 48,000 |
| 2009/01/13 | 210 | 210 | 201 | 203 | 51,000 |
| 2009/01/09 | 211 | 214 | 211 | 212 | 42,000 |
| 2009/01/08 | 221 | 221 | 211 | 212 | 65,000 |
| 2009/01/07 | 220 | 222 | 219 | 221 | 59,000 |
| 2009/01/06 | 220 | 220 | 217 | 219 | 38,000 |
| 2009/01/05 | 225 | 225 | 214 | 218 | 42,000 |