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 |
|---|---|---|---|---|---|
| 2013/12/30 | 289 | 294 | 287 | 290 | 147,000 |
| 2013/12/27 | 285 | 288 | 284 | 288 | 118,000 |
| 2013/12/26 | 279 | 284 | 278 | 283 | 95,000 |
| 2013/12/25 | 280 | 280 | 276 | 278 | 144,000 |
| 2013/12/24 | 287 | 287 | 278 | 280 | 163,000 |
| 2013/12/20 | 285 | 286 | 280 | 282 | 167,000 |
| 2013/12/19 | 288 | 290 | 284 | 284 | 147,000 |
| 2013/12/18 | 286 | 288 | 284 | 288 | 161,000 |
| 2013/12/17 | 289 | 293 | 286 | 287 | 146,000 |
| 2013/12/16 | 295 | 296 | 289 | 289 | 376,000 |
| 2013/12/13 | 286 | 299 | 286 | 296 | 1,387,000 |
| 2013/12/12 | 285 | 285 | 277 | 282 | 178,000 |
| 2013/12/11 | 283 | 286 | 282 | 285 | 164,000 |
| 2013/12/10 | 284 | 286 | 278 | 285 | 429,000 |
| 2013/12/09 | 276 | 279 | 275 | 278 | 115,000 |
| 2013/12/06 | 275 | 275 | 271 | 274 | 74,000 |
| 2013/12/05 | 275 | 276 | 273 | 275 | 137,000 |
| 2013/12/04 | 277 | 278 | 275 | 275 | 130,000 |
| 2013/12/03 | 280 | 280 | 277 | 278 | 127,000 |
| 2013/12/02 | 280 | 280 | 276 | 278 | 95,000 |
| 2013/11/29 | 280 | 280 | 275 | 279 | 112,000 |
| 2013/11/28 | 279 | 281 | 275 | 279 | 90,000 |
| 2013/11/27 | 278 | 281 | 276 | 279 | 137,000 |
| 2013/11/26 | 276 | 278 | 275 | 277 | 123,000 |
| 2013/11/25 | 278 | 278 | 275 | 278 | 106,000 |
| 2013/11/22 | 277 | 277 | 274 | 275 | 77,000 |
| 2013/11/21 | 274 | 277 | 274 | 276 | 49,000 |
| 2013/11/20 | 273 | 274 | 271 | 273 | 58,000 |
| 2013/11/19 | 274 | 276 | 271 | 273 | 89,000 |
| 2013/11/18 | 275 | 277 | 273 | 275 | 80,000 |
| 2013/11/15 | 273 | 275 | 272 | 273 | 170,000 |
| 2013/11/14 | 271 | 273 | 270 | 272 | 243,000 |
| 2013/11/13 | 269 | 269 | 265 | 267 | 81,000 |
| 2013/11/12 | 266 | 273 | 266 | 272 | 84,000 |
| 2013/11/11 | 271 | 272 | 265 | 267 | 71,000 |
| 2013/11/08 | 263 | 270 | 261 | 269 | 95,000 |
| 2013/11/07 | 270 | 271 | 266 | 267 | 86,000 |
| 2013/11/06 | 266 | 271 | 265 | 270 | 90,000 |
| 2013/11/05 | 266 | 268 | 263 | 264 | 107,000 |
| 2013/11/01 | 273 | 278 | 260 | 264 | 155,000 |
| 2013/10/31 | 277 | 279 | 273 | 273 | 63,000 |
| 2013/10/30 | 277 | 277 | 273 | 276 | 152,000 |
| 2013/10/29 | 275 | 277 | 273 | 274 | 105,000 |
| 2013/10/28 | 275 | 276 | 273 | 276 | 61,000 |
| 2013/10/25 | 277 | 278 | 274 | 274 | 86,000 |
| 2013/10/24 | 275 | 278 | 273 | 278 | 116,000 |
| 2013/10/23 | 274 | 282 | 274 | 276 | 150,000 |
| 2013/10/22 | 272 | 275 | 271 | 274 | 216,000 |
| 2013/10/21 | 272 | 274 | 271 | 273 | 88,000 |
| 2013/10/18 | 270 | 273 | 270 | 271 | 56,000 |
| 2013/10/17 | 273 | 273 | 269 | 270 | 122,000 |
| 2013/10/16 | 270 | 271 | 268 | 270 | 43,000 |
| 2013/10/15 | 276 | 277 | 269 | 271 | 101,000 |
| 2013/10/11 | 266 | 274 | 266 | 274 | 144,000 |
| 2013/10/10 | 276 | 277 | 267 | 269 | 225,000 |
| 2013/10/09 | 262 | 269 | 261 | 268 | 100,000 |
| 2013/10/08 | 261 | 265 | 256 | 263 | 242,000 |
| 2013/10/07 | 263 | 264 | 260 | 260 | 144,000 |
| 2013/10/04 | 266 | 266 | 259 | 263 | 207,000 |
| 2013/10/03 | 271 | 271 | 265 | 265 | 149,000 |
| 2013/10/02 | 278 | 279 | 270 | 270 | 116,000 |
| 2013/10/01 | 280 | 285 | 278 | 279 | 134,000 |
| 2013/09/30 | 288 | 288 | 282 | 286 | 82,000 |
| 2013/09/27 | 291 | 291 | 285 | 289 | 49,000 |
| 2013/09/26 | 284 | 290 | 282 | 290 | 62,000 |
| 2013/09/25 | 292 | 298 | 289 | 293 | 130,000 |
| 2013/09/24 | 294 | 295 | 287 | 291 | 161,000 |
| 2013/09/20 | 280 | 296 | 279 | 294 | 252,000 |
| 2013/09/19 | 275 | 279 | 274 | 279 | 80,000 |
| 2013/09/18 | 275 | 277 | 274 | 275 | 47,000 |
| 2013/09/17 | 279 | 279 | 275 | 275 | 62,000 |
| 2013/09/13 | 270 | 275 | 270 | 274 | 223,000 |
| 2013/09/12 | 277 | 278 | 275 | 278 | 39,000 |
| 2013/09/11 | 274 | 280 | 273 | 277 | 115,000 |
| 2013/09/10 | 268 | 273 | 268 | 273 | 102,000 |
| 2013/09/09 | 271 | 272 | 268 | 270 | 68,000 |
| 2013/09/06 | 263 | 263 | 260 | 261 | 36,000 |
| 2013/09/05 | 261 | 263 | 260 | 262 | 32,000 |
| 2013/09/04 | 259 | 262 | 255 | 261 | 64,000 |
| 2013/09/03 | 255 | 259 | 255 | 259 | 58,000 |
| 2013/09/02 | 254 | 257 | 252 | 254 | 72,000 |
| 2013/08/30 | 257 | 258 | 252 | 252 | 100,000 |
| 2013/08/29 | 262 | 263 | 256 | 257 | 64,000 |
| 2013/08/28 | 264 | 265 | 262 | 263 | 42,000 |
| 2013/08/27 | 268 | 269 | 264 | 269 | 48,000 |
| 2013/08/26 | 264 | 268 | 263 | 268 | 37,000 |
| 2013/08/23 | 266 | 267 | 261 | 264 | 53,000 |
| 2013/08/22 | 266 | 267 | 262 | 263 | 54,000 |
| 2013/08/21 | 271 | 271 | 266 | 268 | 36,000 |
| 2013/08/20 | 272 | 274 | 271 | 271 | 30,000 |
| 2013/08/19 | 272 | 273 | 271 | 272 | 12,000 |
| 2013/08/16 | 274 | 275 | 272 | 274 | 38,000 |
| 2013/08/15 | 275 | 277 | 274 | 275 | 27,000 |
| 2013/08/14 | 277 | 278 | 273 | 278 | 31,000 |
| 2013/08/13 | 272 | 276 | 272 | 276 | 37,000 |
| 2013/08/12 | 276 | 277 | 271 | 271 | 36,000 |
| 2013/08/09 | 279 | 282 | 274 | 279 | 158,000 |
| 2013/08/08 | 275 | 275 | 269 | 269 | 49,000 |
| 2013/08/07 | 278 | 279 | 274 | 274 | 49,000 |
| 2013/08/06 | 279 | 280 | 275 | 280 | 58,000 |
| 2013/08/05 | 280 | 280 | 276 | 277 | 28,000 |
| 2013/08/02 | 274 | 279 | 274 | 279 | 51,000 |
| 2013/08/01 | 272 | 274 | 270 | 274 | 46,000 |
| 2013/07/31 | 276 | 276 | 266 | 272 | 74,000 |
| 2013/07/30 | 265 | 275 | 265 | 275 | 72,000 |
| 2013/07/29 | 281 | 281 | 265 | 265 | 110,000 |
| 2013/07/26 | 285 | 287 | 282 | 282 | 71,000 |
| 2013/07/25 | 285 | 288 | 285 | 285 | 54,000 |
| 2013/07/24 | 290 | 290 | 283 | 288 | 31,000 |
| 2013/07/23 | 282 | 290 | 281 | 288 | 91,000 |
| 2013/07/22 | 295 | 296 | 263 | 282 | 310,000 |
| 2013/07/19 | 297 | 299 | 288 | 292 | 160,000 |
| 2013/07/18 | 299 | 299 | 296 | 299 | 87,000 |
| 2013/07/17 | 301 | 301 | 296 | 299 | 88,000 |
| 2013/07/16 | 303 | 303 | 296 | 298 | 74,000 |
| 2013/07/12 | 301 | 302 | 297 | 298 | 139,000 |
| 2013/07/11 | 296 | 298 | 294 | 295 | 105,000 |
| 2013/07/10 | 299 | 301 | 292 | 294 | 235,000 |
| 2013/07/09 | 288 | 313 | 288 | 296 | 606,000 |
| 2013/07/08 | 295 | 300 | 286 | 286 | 180,000 |
| 2013/07/05 | 290 | 295 | 288 | 295 | 97,000 |
| 2013/07/04 | 279 | 290 | 276 | 287 | 115,000 |
| 2013/07/03 | 284 | 285 | 266 | 276 | 236,000 |
| 2013/07/02 | 294 | 294 | 281 | 286 | 149,000 |
| 2013/07/01 | 280 | 288 | 277 | 285 | 106,000 |
| 2013/06/28 | 266 | 277 | 266 | 277 | 152,000 |
| 2013/06/27 | 266 | 266 | 247 | 264 | 185,000 |
| 2013/06/26 | 276 | 277 | 256 | 260 | 101,000 |
| 2013/06/25 | 275 | 277 | 263 | 269 | 126,000 |
| 2013/06/24 | 288 | 288 | 279 | 280 | 72,000 |
| 2013/06/21 | 281 | 284 | 277 | 280 | 299,000 |
| 2013/06/20 | 298 | 298 | 289 | 291 | 591,000 |
| 2013/06/19 | 267 | 304 | 265 | 300 | 1,104,000 |
| 2013/06/18 | 265 | 270 | 261 | 263 | 131,000 |
| 2013/06/17 | 256 | 265 | 255 | 265 | 105,000 |
| 2013/06/14 | 252 | 261 | 252 | 256 | 241,000 |
| 2013/06/13 | 267 | 267 | 252 | 255 | 135,000 |
| 2013/06/12 | 268 | 268 | 254 | 264 | 138,000 |
| 2013/06/11 | 275 | 275 | 265 | 268 | 117,000 |
| 2013/06/10 | 275 | 276 | 267 | 270 | 205,000 |
| 2013/06/07 | 265 | 267 | 251 | 262 | 360,000 |
| 2013/06/06 | 290 | 291 | 267 | 273 | 229,000 |
| 2013/06/05 | 297 | 307 | 290 | 290 | 198,000 |
| 2013/06/04 | 288 | 298 | 281 | 297 | 173,000 |
| 2013/06/03 | 299 | 304 | 288 | 288 | 216,000 |
| 2013/05/31 | 307 | 311 | 295 | 299 | 239,000 |
| 2013/05/30 | 322 | 322 | 300 | 304 | 335,000 |
| 2013/05/29 | 325 | 325 | 313 | 315 | 241,000 |
| 2013/05/28 | 307 | 317 | 305 | 312 | 266,000 |
| 2013/05/27 | 327 | 327 | 311 | 311 | 344,000 |
| 2013/05/24 | 347 | 347 | 319 | 326 | 404,000 |
| 2013/05/23 | 356 | 356 | 330 | 332 | 468,000 |
| 2013/05/22 | 358 | 362 | 352 | 356 | 240,000 |
| 2013/05/21 | 358 | 360 | 352 | 358 | 330,000 |
| 2013/05/20 | 351 | 359 | 348 | 355 | 159,000 |
| 2013/05/17 | 341 | 357 | 338 | 353 | 293,000 |
| 2013/05/16 | 330 | 344 | 325 | 342 | 417,000 |
| 2013/05/15 | 350 | 350 | 320 | 327 | 445,000 |
| 2013/05/14 | 353 | 358 | 340 | 345 | 593,000 |
| 2013/05/13 | 367 | 370 | 354 | 358 | 327,000 |
| 2013/05/10 | 374 | 380 | 363 | 367 | 518,000 |
| 2013/05/09 | 372 | 383 | 366 | 366 | 379,000 |
| 2013/05/08 | 373 | 379 | 366 | 370 | 290,000 |
| 2013/05/07 | 370 | 378 | 369 | 374 | 391,000 |
| 2013/05/02 | 362 | 367 | 361 | 363 | 291,000 |
| 2013/05/01 | 370 | 372 | 364 | 365 | 277,000 |
| 2013/04/30 | 368 | 376 | 368 | 369 | 342,000 |
| 2013/04/26 | 370 | 376 | 367 | 368 | 337,000 |
| 2013/04/25 | 378 | 378 | 360 | 369 | 479,000 |
| 2013/04/24 | 379 | 380 | 367 | 375 | 576,000 |
| 2013/04/23 | 375 | 379 | 370 | 375 | 476,000 |
| 2013/04/22 | 398 | 398 | 375 | 379 | 734,000 |
| 2013/04/19 | 371 | 389 | 364 | 385 | 918,000 |
| 2013/04/18 | 358 | 375 | 356 | 363 | 494,000 |
| 2013/04/17 | 369 | 383 | 363 | 364 | 615,000 |
| 2013/04/16 | 363 | 385 | 360 | 370 | 1,023,000 |
| 2013/04/15 | 391 | 399 | 377 | 383 | 796,000 |
| 2013/04/12 | 391 | 406 | 375 | 399 | 1,808,000 |
| 2013/04/11 | 419 | 419 | 365 | 375 | 3,846,000 |
| 2013/04/10 | 340 | 347 | 335 | 342 | 420,000 |
| 2013/04/09 | 341 | 360 | 331 | 340 | 1,427,000 |
| 2013/04/08 | 287 | 358 | 284 | 346 | 1,961,000 |
| 2013/04/05 | 285 | 287 | 277 | 280 | 369,000 |
| 2013/04/04 | 270 | 285 | 261 | 269 | 242,000 |
| 2013/04/03 | 265 | 272 | 265 | 271 | 91,000 |
| 2013/04/02 | 261 | 271 | 254 | 267 | 145,000 |
| 2013/04/01 | 284 | 285 | 269 | 269 | 129,000 |
| 2013/03/29 | 282 | 285 | 279 | 281 | 156,000 |
| 2013/03/28 | 285 | 286 | 280 | 285 | 292,000 |
| 2013/03/27 | 277 | 285 | 272 | 284 | 426,000 |
| 2013/03/26 | 269 | 274 | 269 | 272 | 111,000 |
| 2013/03/25 | 280 | 280 | 270 | 270 | 225,000 |
| 2013/03/22 | 268 | 292 | 268 | 276 | 927,000 |
| 2013/03/21 | 262 | 267 | 262 | 265 | 138,000 |
| 2013/03/19 | 258 | 264 | 257 | 261 | 120,000 |
| 2013/03/18 | 257 | 257 | 254 | 255 | 138,000 |
| 2013/03/15 | 254 | 259 | 253 | 255 | 230,000 |
| 2013/03/14 | 255 | 256 | 252 | 253 | 137,000 |
| 2013/03/13 | 255 | 257 | 254 | 254 | 116,000 |
| 2013/03/12 | 263 | 263 | 255 | 255 | 172,000 |
| 2013/03/11 | 260 | 264 | 260 | 262 | 157,000 |
| 2013/03/08 | 261 | 261 | 256 | 258 | 267,000 |
| 2013/03/07 | 257 | 261 | 254 | 254 | 199,000 |
| 2013/03/06 | 254 | 256 | 254 | 255 | 81,000 |
| 2013/03/05 | 253 | 257 | 253 | 254 | 109,000 |
| 2013/03/04 | 253 | 259 | 251 | 251 | 227,000 |
| 2013/03/01 | 253 | 258 | 248 | 249 | 244,000 |
| 2013/02/28 | 246 | 252 | 242 | 252 | 211,000 |
| 2013/02/27 | 245 | 245 | 241 | 242 | 52,000 |
| 2013/02/26 | 242 | 244 | 240 | 244 | 88,000 |
| 2013/02/25 | 243 | 244 | 242 | 242 | 69,000 |
| 2013/02/22 | 243 | 243 | 236 | 239 | 81,000 |
| 2013/02/21 | 247 | 247 | 243 | 244 | 56,000 |
| 2013/02/20 | 244 | 247 | 242 | 246 | 82,000 |
| 2013/02/19 | 239 | 244 | 239 | 243 | 94,000 |
| 2013/02/18 | 235 | 240 | 234 | 238 | 114,000 |
| 2013/02/15 | 235 | 239 | 231 | 232 | 110,000 |
| 2013/02/14 | 235 | 239 | 233 | 238 | 78,000 |
| 2013/02/13 | 240 | 240 | 234 | 235 | 145,000 |
| 2013/02/12 | 241 | 245 | 238 | 240 | 125,000 |
| 2013/02/08 | 236 | 241 | 236 | 239 | 127,000 |
| 2013/02/07 | 236 | 239 | 231 | 234 | 275,000 |
| 2013/02/06 | 242 | 247 | 238 | 239 | 198,000 |
| 2013/02/05 | 248 | 250 | 235 | 239 | 301,000 |
| 2013/02/04 | 252 | 254 | 250 | 252 | 113,000 |
| 2013/02/01 | 253 | 255 | 251 | 252 | 113,000 |
| 2013/01/31 | 251 | 255 | 250 | 253 | 133,000 |
| 2013/01/30 | 248 | 254 | 245 | 251 | 169,000 |
| 2013/01/29 | 245 | 250 | 245 | 248 | 97,000 |
| 2013/01/28 | 250 | 250 | 246 | 248 | 146,000 |
| 2013/01/25 | 248 | 250 | 245 | 247 | 142,000 |
| 2013/01/24 | 241 | 244 | 237 | 244 | 212,000 |
| 2013/01/23 | 249 | 251 | 242 | 243 | 225,000 |
| 2013/01/22 | 258 | 258 | 251 | 252 | 170,000 |
| 2013/01/21 | 260 | 260 | 255 | 258 | 136,000 |
| 2013/01/18 | 262 | 264 | 257 | 259 | 226,000 |
| 2013/01/17 | 268 | 269 | 256 | 259 | 886,000 |
| 2013/01/16 | 255 | 255 | 250 | 252 | 160,000 |
| 2013/01/15 | 253 | 257 | 253 | 253 | 245,000 |
| 2013/01/11 | 253 | 253 | 246 | 250 | 199,000 |
| 2013/01/10 | 255 | 259 | 250 | 252 | 448,000 |
| 2013/01/09 | 252 | 254 | 250 | 254 | 479,000 |
| 2013/01/08 | 240 | 263 | 238 | 250 | 628,000 |
| 2013/01/07 | 230 | 243 | 230 | 240 | 319,000 |
| 2013/01/04 | 224 | 229 | 222 | 229 | 93,000 |