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 |
|---|---|---|---|---|---|
| 2010/12/30 | 193 | 193 | 189 | 192 | 61,000 |
| 2010/12/29 | 190 | 193 | 190 | 193 | 39,000 |
| 2010/12/28 | 189 | 191 | 189 | 190 | 46,000 |
| 2010/12/27 | 191 | 193 | 191 | 192 | 45,000 |
| 2010/12/24 | 193 | 194 | 191 | 192 | 76,000 |
| 2010/12/22 | 195 | 197 | 192 | 194 | 76,000 |
| 2010/12/21 | 192 | 198 | 191 | 197 | 91,000 |
| 2010/12/20 | 194 | 196 | 193 | 193 | 96,000 |
| 2010/12/17 | 198 | 200 | 194 | 196 | 122,000 |
| 2010/12/16 | 197 | 200 | 196 | 198 | 74,000 |
| 2010/12/15 | 195 | 196 | 193 | 196 | 98,000 |
| 2010/12/14 | 191 | 196 | 191 | 196 | 81,000 |
| 2010/12/13 | 189 | 194 | 189 | 192 | 87,000 |
| 2010/12/10 | 192 | 194 | 190 | 193 | 199,000 |
| 2010/12/09 | 192 | 194 | 190 | 192 | 147,000 |
| 2010/12/08 | 184 | 188 | 184 | 187 | 445,000 |
| 2010/12/07 | 182 | 183 | 181 | 181 | 92,000 |
| 2010/12/06 | 180 | 183 | 180 | 183 | 62,000 |
| 2010/12/03 | 180 | 182 | 180 | 181 | 52,000 |
| 2010/12/02 | 182 | 184 | 180 | 180 | 111,000 |
| 2010/12/01 | 180 | 181 | 179 | 181 | 56,000 |
| 2010/11/30 | 184 | 185 | 180 | 181 | 134,000 |
| 2010/11/29 | 182 | 185 | 182 | 183 | 74,000 |
| 2010/11/26 | 180 | 181 | 180 | 181 | 34,000 |
| 2010/11/25 | 179 | 180 | 179 | 180 | 50,000 |
| 2010/11/24 | 180 | 181 | 178 | 178 | 75,000 |
| 2010/11/22 | 179 | 182 | 179 | 181 | 44,000 |
| 2010/11/19 | 183 | 184 | 177 | 177 | 110,000 |
| 2010/11/18 | 183 | 184 | 180 | 181 | 82,000 |
| 2010/11/17 | 178 | 182 | 177 | 182 | 43,000 |
| 2010/11/16 | 181 | 182 | 180 | 181 | 24,000 |
| 2010/11/15 | 180 | 182 | 179 | 181 | 34,000 |
| 2010/11/12 | 181 | 182 | 178 | 178 | 51,000 |
| 2010/11/11 | 177 | 181 | 176 | 180 | 95,000 |
| 2010/11/10 | 173 | 177 | 173 | 176 | 107,000 |
| 2010/11/09 | 171 | 173 | 171 | 173 | 218,000 |
| 2010/11/08 | 175 | 178 | 173 | 176 | 157,000 |
| 2010/11/05 | 173 | 176 | 172 | 176 | 80,000 |
| 2010/11/04 | 168 | 175 | 168 | 170 | 134,000 |
| 2010/11/02 | 167 | 169 | 167 | 169 | 39,000 |
| 2010/11/01 | 172 | 172 | 167 | 168 | 194,000 |
| 2010/10/29 | 171 | 172 | 170 | 172 | 106,000 |
| 2010/10/28 | 175 | 175 | 172 | 173 | 140,000 |
| 2010/10/27 | 179 | 179 | 176 | 177 | 84,000 |
| 2010/10/26 | 178 | 178 | 175 | 176 | 62,000 |
| 2010/10/25 | 178 | 180 | 177 | 177 | 69,000 |
| 2010/10/22 | 178 | 181 | 178 | 180 | 56,000 |
| 2010/10/21 | 179 | 180 | 178 | 180 | 72,000 |
| 2010/10/20 | 180 | 180 | 179 | 179 | 154,000 |
| 2010/10/19 | 181 | 184 | 181 | 183 | 27,000 |
| 2010/10/18 | 183 | 183 | 182 | 183 | 40,000 |
| 2010/10/15 | 185 | 186 | 184 | 184 | 42,000 |
| 2010/10/14 | 188 | 188 | 183 | 185 | 88,000 |
| 2010/10/13 | 191 | 191 | 188 | 189 | 42,000 |
| 2010/10/12 | 195 | 195 | 190 | 191 | 45,000 |
| 2010/10/08 | 196 | 197 | 195 | 195 | 58,000 |
| 2010/10/07 | 196 | 198 | 196 | 198 | 23,000 |
| 2010/10/06 | 198 | 198 | 195 | 197 | 31,000 |
| 2010/10/05 | 195 | 197 | 195 | 197 | 36,000 |
| 2010/10/04 | 196 | 196 | 195 | 195 | 11,000 |
| 2010/10/01 | 201 | 201 | 195 | 196 | 50,000 |
| 2010/09/30 | 202 | 202 | 198 | 201 | 90,000 |
| 2010/09/29 | 198 | 201 | 198 | 201 | 45,000 |
| 2010/09/28 | 199 | 201 | 199 | 199 | 42,000 |
| 2010/09/27 | 202 | 202 | 200 | 202 | 39,000 |
| 2010/09/24 | 200 | 200 | 199 | 199 | 44,000 |
| 2010/09/22 | 199 | 201 | 198 | 200 | 41,000 |
| 2010/09/21 | 200 | 201 | 199 | 199 | 53,000 |
| 2010/09/17 | 199 | 200 | 199 | 199 | 36,000 |
| 2010/09/16 | 199 | 200 | 198 | 198 | 39,000 |
| 2010/09/15 | 196 | 199 | 196 | 198 | 49,000 |
| 2010/09/14 | 198 | 199 | 197 | 197 | 56,000 |
| 2010/09/13 | 198 | 199 | 198 | 198 | 32,000 |
| 2010/09/10 | 197 | 198 | 196 | 198 | 149,000 |
| 2010/09/09 | 199 | 200 | 198 | 198 | 27,000 |
| 2010/09/08 | 199 | 199 | 198 | 199 | 20,000 |
| 2010/09/07 | 203 | 204 | 201 | 202 | 26,000 |
| 2010/09/06 | 201 | 203 | 199 | 203 | 44,000 |
| 2010/09/03 | 200 | 200 | 199 | 199 | 22,000 |
| 2010/09/02 | 201 | 202 | 198 | 199 | 25,000 |
| 2010/09/01 | 201 | 202 | 198 | 200 | 46,000 |
| 2010/08/31 | 200 | 201 | 197 | 198 | 66,000 |
| 2010/08/30 | 198 | 205 | 198 | 201 | 71,000 |
| 2010/08/27 | 196 | 198 | 195 | 198 | 65,000 |
| 2010/08/26 | 198 | 198 | 192 | 194 | 79,000 |
| 2010/08/25 | 196 | 200 | 196 | 198 | 40,000 |
| 2010/08/24 | 196 | 200 | 196 | 197 | 54,000 |
| 2010/08/23 | 198 | 200 | 198 | 198 | 30,000 |
| 2010/08/20 | 200 | 201 | 198 | 199 | 85,000 |
| 2010/08/19 | 203 | 203 | 200 | 203 | 68,000 |
| 2010/08/18 | 204 | 205 | 202 | 203 | 26,000 |
| 2010/08/17 | 201 | 202 | 200 | 202 | 54,000 |
| 2010/08/16 | 201 | 203 | 201 | 202 | 18,000 |
| 2010/08/13 | 202 | 204 | 201 | 203 | 44,000 |
| 2010/08/12 | 201 | 202 | 201 | 201 | 53,000 |
| 2010/08/11 | 208 | 208 | 203 | 203 | 64,000 |
| 2010/08/10 | 208 | 209 | 207 | 207 | 21,000 |
| 2010/08/09 | 207 | 208 | 206 | 208 | 123,000 |
| 2010/08/06 | 208 | 209 | 208 | 209 | 23,000 |
| 2010/08/05 | 208 | 209 | 208 | 209 | 22,000 |
| 2010/08/04 | 208 | 208 | 207 | 208 | 48,000 |
| 2010/08/03 | 208 | 210 | 206 | 207 | 71,000 |
| 2010/08/02 | 207 | 210 | 207 | 208 | 37,000 |
| 2010/07/30 | 209 | 210 | 207 | 208 | 92,000 |
| 2010/07/29 | 210 | 212 | 210 | 210 | 32,000 |
| 2010/07/28 | 210 | 212 | 210 | 212 | 19,000 |
| 2010/07/27 | 211 | 211 | 208 | 210 | 30,000 |
| 2010/07/26 | 210 | 213 | 208 | 208 | 30,000 |
| 2010/07/23 | 210 | 211 | 207 | 209 | 30,000 |
| 2010/07/22 | 208 | 208 | 207 | 207 | 25,000 |
| 2010/07/21 | 211 | 211 | 208 | 208 | 29,000 |
| 2010/07/20 | 208 | 212 | 206 | 210 | 38,000 |
| 2010/07/16 | 210 | 211 | 209 | 210 | 29,000 |
| 2010/07/15 | 211 | 213 | 211 | 211 | 66,000 |
| 2010/07/14 | 212 | 215 | 212 | 213 | 46,000 |
| 2010/07/13 | 217 | 219 | 207 | 209 | 283,000 |
| 2010/07/12 | 206 | 209 | 206 | 207 | 34,000 |
| 2010/07/09 | 209 | 212 | 207 | 209 | 78,000 |
| 2010/07/08 | 210 | 213 | 210 | 212 | 55,000 |
| 2010/07/07 | 208 | 208 | 206 | 207 | 60,000 |
| 2010/07/06 | 206 | 210 | 206 | 209 | 37,000 |
| 2010/07/05 | 207 | 213 | 206 | 206 | 101,000 |
| 2010/07/02 | 209 | 211 | 209 | 209 | 41,000 |
| 2010/07/01 | 213 | 214 | 208 | 209 | 78,000 |
| 2010/06/30 | 215 | 216 | 212 | 216 | 52,000 |
| 2010/06/29 | 214 | 217 | 213 | 216 | 53,000 |
| 2010/06/28 | 217 | 217 | 213 | 213 | 56,000 |
| 2010/06/25 | 217 | 217 | 213 | 215 | 70,000 |
| 2010/06/24 | 217 | 218 | 216 | 217 | 49,000 |
| 2010/06/23 | 218 | 219 | 217 | 218 | 29,000 |
| 2010/06/22 | 221 | 224 | 218 | 219 | 83,000 |
| 2010/06/21 | 218 | 222 | 218 | 222 | 40,000 |
| 2010/06/18 | 221 | 221 | 217 | 218 | 55,000 |
| 2010/06/17 | 222 | 224 | 222 | 222 | 27,000 |
| 2010/06/16 | 220 | 222 | 218 | 221 | 45,000 |
| 2010/06/15 | 218 | 220 | 216 | 218 | 39,000 |
| 2010/06/14 | 216 | 219 | 216 | 218 | 65,000 |
| 2010/06/11 | 224 | 224 | 215 | 216 | 110,000 |
| 2010/06/10 | 215 | 217 | 215 | 216 | 26,000 |
| 2010/06/09 | 214 | 215 | 214 | 215 | 21,000 |
| 2010/06/08 | 213 | 216 | 213 | 215 | 44,000 |
| 2010/06/07 | 217 | 217 | 214 | 214 | 66,000 |
| 2010/06/04 | 223 | 226 | 220 | 221 | 123,000 |
| 2010/06/03 | 222 | 223 | 221 | 222 | 46,000 |
| 2010/06/02 | 220 | 221 | 219 | 219 | 50,000 |
| 2010/06/01 | 226 | 227 | 221 | 224 | 28,000 |
| 2010/05/31 | 222 | 224 | 221 | 224 | 55,000 |
| 2010/05/28 | 225 | 225 | 220 | 220 | 124,000 |
| 2010/05/27 | 219 | 219 | 215 | 217 | 119,000 |
| 2010/05/26 | 220 | 220 | 218 | 219 | 89,000 |
| 2010/05/25 | 224 | 224 | 218 | 220 | 64,000 |
| 2010/05/24 | 224 | 225 | 223 | 224 | 67,000 |
| 2010/05/21 | 216 | 224 | 216 | 220 | 177,000 |
| 2010/05/20 | 233 | 233 | 228 | 229 | 114,000 |
| 2010/05/19 | 234 | 235 | 232 | 234 | 52,000 |
| 2010/05/18 | 242 | 242 | 235 | 235 | 29,000 |
| 2010/05/17 | 241 | 241 | 234 | 234 | 77,000 |
| 2010/05/14 | 243 | 243 | 239 | 241 | 92,000 |
| 2010/05/13 | 245 | 249 | 243 | 243 | 91,000 |
| 2010/05/12 | 246 | 248 | 241 | 243 | 74,000 |
| 2010/05/11 | 251 | 253 | 245 | 245 | 83,000 |
| 2010/05/10 | 251 | 251 | 243 | 250 | 94,000 |
| 2010/05/07 | 250 | 250 | 247 | 249 | 87,000 |
| 2010/05/06 | 262 | 264 | 254 | 255 | 236,000 |
| 2010/04/30 | 272 | 277 | 272 | 275 | 90,000 |
| 2010/04/28 | 272 | 273 | 268 | 272 | 70,000 |
| 2010/04/27 | 280 | 280 | 278 | 278 | 30,000 |
| 2010/04/26 | 279 | 279 | 278 | 279 | 63,000 |
| 2010/04/23 | 274 | 275 | 273 | 274 | 46,000 |
| 2010/04/22 | 275 | 275 | 270 | 273 | 62,000 |
| 2010/04/21 | 268 | 274 | 268 | 274 | 66,000 |
| 2010/04/20 | 267 | 271 | 267 | 268 | 50,000 |
| 2010/04/19 | 270 | 271 | 262 | 268 | 65,000 |
| 2010/04/16 | 274 | 274 | 272 | 272 | 26,000 |
| 2010/04/15 | 278 | 278 | 274 | 275 | 43,000 |
| 2010/04/14 | 278 | 278 | 275 | 276 | 75,000 |
| 2010/04/13 | 279 | 279 | 274 | 276 | 31,000 |
| 2010/04/12 | 276 | 280 | 276 | 278 | 65,000 |
| 2010/04/09 | 276 | 278 | 275 | 276 | 48,000 |
| 2010/04/08 | 275 | 279 | 273 | 278 | 30,000 |
| 2010/04/07 | 280 | 280 | 278 | 279 | 44,000 |
| 2010/04/06 | 276 | 280 | 276 | 277 | 47,000 |
| 2010/04/05 | 277 | 278 | 276 | 278 | 48,000 |
| 2010/04/02 | 280 | 280 | 275 | 277 | 43,000 |
| 2010/04/01 | 276 | 277 | 272 | 277 | 64,000 |
| 2010/03/31 | 276 | 279 | 275 | 277 | 102,000 |
| 2010/03/30 | 273 | 278 | 271 | 278 | 110,000 |
| 2010/03/29 | 268 | 273 | 267 | 271 | 55,000 |
| 2010/03/26 | 264 | 271 | 264 | 271 | 88,000 |
| 2010/03/25 | 267 | 268 | 265 | 265 | 64,000 |
| 2010/03/24 | 268 | 268 | 265 | 266 | 49,000 |
| 2010/03/23 | 265 | 268 | 265 | 266 | 45,000 |
| 2010/03/19 | 264 | 266 | 262 | 265 | 64,000 |
| 2010/03/18 | 262 | 264 | 260 | 261 | 101,000 |
| 2010/03/17 | 262 | 262 | 257 | 261 | 67,000 |
| 2010/03/16 | 255 | 262 | 255 | 260 | 56,000 |
| 2010/03/15 | 258 | 258 | 256 | 257 | 30,000 |
| 2010/03/12 | 255 | 256 | 255 | 255 | 88,000 |
| 2010/03/11 | 256 | 256 | 253 | 255 | 33,000 |
| 2010/03/10 | 253 | 257 | 253 | 254 | 55,000 |
| 2010/03/09 | 255 | 260 | 252 | 253 | 106,000 |
| 2010/03/08 | 253 | 256 | 253 | 255 | 29,000 |
| 2010/03/05 | 253 | 255 | 252 | 253 | 34,000 |
| 2010/03/04 | 255 | 256 | 248 | 249 | 52,000 |
| 2010/03/03 | 254 | 255 | 252 | 255 | 39,000 |
| 2010/03/02 | 251 | 254 | 251 | 254 | 56,000 |
| 2010/03/01 | 255 | 257 | 250 | 252 | 63,000 |
| 2010/02/26 | 250 | 254 | 247 | 250 | 76,000 |
| 2010/02/25 | 249 | 250 | 249 | 250 | 32,000 |
| 2010/02/24 | 253 | 253 | 246 | 248 | 42,000 |
| 2010/02/23 | 255 | 255 | 251 | 252 | 23,000 |
| 2010/02/22 | 249 | 257 | 246 | 251 | 83,000 |
| 2010/02/19 | 250 | 251 | 245 | 245 | 70,000 |
| 2010/02/18 | 251 | 254 | 245 | 252 | 46,000 |
| 2010/02/17 | 253 | 253 | 247 | 251 | 54,000 |
| 2010/02/16 | 243 | 250 | 243 | 247 | 78,000 |
| 2010/02/15 | 240 | 250 | 240 | 240 | 81,000 |
| 2010/02/12 | 237 | 237 | 234 | 237 | 39,000 |
| 2010/02/10 | 240 | 240 | 233 | 234 | 52,000 |
| 2010/02/09 | 234 | 237 | 233 | 235 | 53,000 |
| 2010/02/08 | 238 | 239 | 235 | 235 | 64,000 |
| 2010/02/05 | 244 | 244 | 238 | 238 | 42,000 |
| 2010/02/04 | 243 | 245 | 243 | 244 | 26,000 |
| 2010/02/03 | 243 | 247 | 243 | 243 | 23,000 |
| 2010/02/02 | 239 | 242 | 238 | 241 | 74,000 |
| 2010/02/01 | 240 | 240 | 236 | 239 | 50,000 |
| 2010/01/29 | 247 | 248 | 242 | 242 | 59,000 |
| 2010/01/28 | 245 | 245 | 243 | 245 | 36,000 |
| 2010/01/27 | 245 | 245 | 242 | 242 | 85,000 |
| 2010/01/26 | 245 | 249 | 241 | 242 | 95,000 |
| 2010/01/25 | 247 | 251 | 247 | 247 | 86,000 |
| 2010/01/22 | 253 | 253 | 249 | 251 | 69,000 |
| 2010/01/21 | 251 | 257 | 251 | 254 | 95,000 |
| 2010/01/20 | 261 | 261 | 253 | 254 | 60,000 |
| 2010/01/19 | 260 | 263 | 260 | 261 | 30,000 |
| 2010/01/18 | 264 | 264 | 258 | 259 | 78,000 |
| 2010/01/15 | 259 | 265 | 258 | 264 | 80,000 |
| 2010/01/14 | 259 | 260 | 255 | 259 | 50,000 |
| 2010/01/13 | 255 | 260 | 250 | 255 | 111,000 |
| 2010/01/12 | 249 | 254 | 249 | 252 | 78,000 |
| 2010/01/08 | 255 | 255 | 250 | 252 | 103,000 |
| 2010/01/07 | 248 | 252 | 248 | 252 | 39,000 |
| 2010/01/06 | 249 | 252 | 246 | 251 | 46,000 |
| 2010/01/05 | 258 | 258 | 249 | 249 | 83,000 |
| 2010/01/04 | 253 | 274 | 250 | 253 | 84,000 |