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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,615 | 3,630 | 3,605 | 3,625 | 4,800 |
| 2017/12/28 | 3,635 | 3,645 | 3,580 | 3,610 | 8,400 |
| 2017/12/27 | 3,640 | 3,660 | 3,605 | 3,620 | 5,500 |
| 2017/12/26 | 3,635 | 3,650 | 3,595 | 3,640 | 10,000 |
| 2017/12/25 | 3,655 | 3,655 | 3,610 | 3,635 | 2,500 |
| 2017/12/22 | 3,600 | 3,670 | 3,600 | 3,650 | 8,300 |
| 2017/12/21 | 3,590 | 3,630 | 3,585 | 3,610 | 5,100 |
| 2017/12/20 | 3,555 | 3,620 | 3,545 | 3,590 | 14,300 |
| 2017/12/19 | 3,665 | 3,670 | 3,600 | 3,610 | 8,800 |
| 2017/12/18 | 3,710 | 3,710 | 3,665 | 3,665 | 8,200 |
| 2017/12/15 | 3,670 | 3,695 | 3,655 | 3,680 | 4,600 |
| 2017/12/14 | 3,640 | 3,670 | 3,640 | 3,670 | 4,400 |
| 2017/12/13 | 3,655 | 3,695 | 3,645 | 3,650 | 7,200 |
| 2017/12/12 | 3,650 | 3,670 | 3,635 | 3,670 | 4,900 |
| 2017/12/11 | 3,675 | 3,675 | 3,645 | 3,665 | 9,600 |
| 2017/12/08 | 3,565 | 3,645 | 3,565 | 3,615 | 11,900 |
| 2017/12/07 | 3,555 | 3,645 | 3,555 | 3,635 | 9,300 |
| 2017/12/06 | 3,580 | 3,590 | 3,535 | 3,540 | 4,500 |
| 2017/12/05 | 3,590 | 3,615 | 3,550 | 3,590 | 8,100 |
| 2017/12/04 | 3,625 | 3,635 | 3,525 | 3,530 | 6,600 |
| 2017/12/01 | 3,700 | 3,700 | 3,565 | 3,620 | 15,300 |
| 2017/11/30 | 3,490 | 3,680 | 3,455 | 3,580 | 28,000 |
| 2017/11/29 | 3,460 | 3,480 | 3,435 | 3,465 | 12,400 |
| 2017/11/28 | 3,435 | 3,440 | 3,390 | 3,405 | 4,500 |
| 2017/11/27 | 3,425 | 3,440 | 3,420 | 3,435 | 7,000 |
| 2017/11/24 | 3,390 | 3,450 | 3,380 | 3,425 | 7,200 |
| 2017/11/22 | 3,435 | 3,445 | 3,390 | 3,390 | 7,900 |
| 2017/11/21 | 3,465 | 3,475 | 3,410 | 3,435 | 5,200 |
| 2017/11/20 | 3,440 | 3,455 | 3,410 | 3,410 | 10,200 |
| 2017/11/17 | 3,515 | 3,515 | 3,465 | 3,465 | 10,900 |
| 2017/11/16 | 3,535 | 3,560 | 3,510 | 3,515 | 8,600 |
| 2017/11/15 | 3,640 | 3,640 | 3,510 | 3,530 | 18,600 |
| 2017/11/14 | 3,630 | 3,670 | 3,620 | 3,640 | 6,200 |
| 2017/11/13 | 3,685 | 3,685 | 3,625 | 3,640 | 7,500 |
| 2017/11/10 | 3,660 | 3,700 | 3,655 | 3,685 | 6,500 |
| 2017/11/09 | 3,740 | 3,785 | 3,665 | 3,725 | 16,900 |
| 2017/11/08 | 3,695 | 3,795 | 3,695 | 3,790 | 7,600 |
| 2017/11/07 | 3,695 | 3,765 | 3,685 | 3,720 | 9,800 |
| 2017/11/06 | 3,725 | 3,740 | 3,655 | 3,700 | 13,300 |
| 2017/11/02 | 3,760 | 3,760 | 3,685 | 3,720 | 7,800 |
| 2017/11/01 | 3,780 | 3,785 | 3,745 | 3,760 | 8,000 |
| 2017/10/31 | 3,805 | 3,815 | 3,760 | 3,780 | 10,700 |
| 2017/10/30 | 3,800 | 3,810 | 3,720 | 3,800 | 16,500 |
| 2017/10/27 | 3,750 | 3,790 | 3,750 | 3,790 | 5,400 |
| 2017/10/26 | 3,720 | 3,775 | 3,720 | 3,765 | 3,900 |
| 2017/10/25 | 3,785 | 3,785 | 3,745 | 3,745 | 4,600 |
| 2017/10/24 | 3,720 | 3,780 | 3,715 | 3,775 | 9,700 |
| 2017/10/23 | 3,695 | 3,730 | 3,680 | 3,725 | 4,300 |
| 2017/10/20 | 3,695 | 3,730 | 3,680 | 3,695 | 5,900 |
| 2017/10/19 | 3,695 | 3,735 | 3,665 | 3,690 | 5,500 |
| 2017/10/18 | 3,675 | 3,705 | 3,660 | 3,695 | 3,600 |
| 2017/10/17 | 3,715 | 3,715 | 3,675 | 3,685 | 6,900 |
| 2017/10/16 | 3,665 | 3,715 | 3,660 | 3,690 | 11,400 |
| 2017/10/13 | 3,705 | 3,710 | 3,650 | 3,675 | 14,100 |
| 2017/10/12 | 3,765 | 3,765 | 3,705 | 3,710 | 14,400 |
| 2017/10/11 | 3,765 | 3,785 | 3,745 | 3,765 | 4,400 |
| 2017/10/10 | 3,730 | 3,780 | 3,725 | 3,765 | 5,700 |
| 2017/10/06 | 3,730 | 3,745 | 3,705 | 3,730 | 6,000 |
| 2017/10/05 | 3,785 | 3,785 | 3,715 | 3,715 | 5,300 |
| 2017/10/04 | 3,805 | 3,805 | 3,755 | 3,775 | 3,600 |
| 2017/10/03 | 3,830 | 3,835 | 3,755 | 3,805 | 8,200 |
| 2017/10/02 | 3,820 | 3,825 | 3,800 | 3,815 | 4,300 |
| 2017/09/29 | 3,885 | 3,885 | 3,820 | 3,820 | 8,300 |
| 2017/09/28 | 3,840 | 3,890 | 3,835 | 3,890 | 7,800 |
| 2017/09/27 | 3,860 | 3,875 | 3,810 | 3,840 | 5,900 |
| 2017/09/27 | 1 -> 0.10 分割 | ||||
| 2017/09/26 | 378 | 391 | 378 | 390 | 113,000 |
| 2017/09/25 | 377 | 386 | 376 | 383 | 118,000 |
| 2017/09/22 | 377 | 377 | 373 | 377 | 85,000 |
| 2017/09/21 | 377 | 377 | 373 | 373 | 69,000 |
| 2017/09/20 | 372 | 373 | 371 | 373 | 54,000 |
| 2017/09/19 | 374 | 376 | 370 | 372 | 119,000 |
| 2017/09/15 | 368 | 375 | 367 | 375 | 160,000 |
| 2017/09/14 | 369 | 369 | 365 | 368 | 109,000 |
| 2017/09/13 | 360 | 370 | 360 | 369 | 94,000 |
| 2017/09/12 | 353 | 361 | 353 | 361 | 61,000 |
| 2017/09/11 | 354 | 354 | 350 | 353 | 49,000 |
| 2017/09/08 | 346 | 352 | 344 | 348 | 114,000 |
| 2017/09/07 | 355 | 356 | 351 | 353 | 27,000 |
| 2017/09/06 | 350 | 353 | 350 | 351 | 34,000 |
| 2017/09/05 | 359 | 362 | 351 | 353 | 76,000 |
| 2017/09/04 | 368 | 368 | 356 | 359 | 82,000 |
| 2017/09/01 | 372 | 373 | 368 | 370 | 67,000 |
| 2017/08/31 | 369 | 372 | 367 | 370 | 97,000 |
| 2017/08/30 | 365 | 368 | 361 | 368 | 58,000 |
| 2017/08/29 | 359 | 363 | 357 | 363 | 25,000 |
| 2017/08/28 | 359 | 365 | 359 | 364 | 58,000 |
| 2017/08/25 | 359 | 361 | 358 | 358 | 32,000 |
| 2017/08/24 | 363 | 363 | 360 | 361 | 30,000 |
| 2017/08/23 | 361 | 363 | 358 | 363 | 68,000 |
| 2017/08/22 | 360 | 362 | 357 | 359 | 41,000 |
| 2017/08/21 | 361 | 361 | 356 | 357 | 57,000 |
| 2017/08/18 | 362 | 362 | 357 | 358 | 52,000 |
| 2017/08/17 | 361 | 363 | 359 | 362 | 44,000 |
| 2017/08/16 | 364 | 364 | 356 | 361 | 65,000 |
| 2017/08/15 | 367 | 369 | 363 | 363 | 67,000 |
| 2017/08/14 | 371 | 371 | 363 | 363 | 71,000 |
| 2017/08/10 | 373 | 373 | 367 | 371 | 80,000 |
| 2017/08/09 | 375 | 376 | 370 | 372 | 90,000 |
| 2017/08/08 | 377 | 387 | 372 | 378 | 152,000 |
| 2017/08/07 | 391 | 395 | 390 | 391 | 180,000 |
| 2017/08/04 | 391 | 391 | 389 | 390 | 23,000 |
| 2017/08/03 | 390 | 391 | 388 | 389 | 28,000 |
| 2017/08/02 | 392 | 392 | 387 | 390 | 55,000 |
| 2017/08/01 | 389 | 390 | 387 | 388 | 52,000 |
| 2017/07/31 | 387 | 389 | 386 | 386 | 41,000 |
| 2017/07/28 | 387 | 388 | 385 | 387 | 63,000 |
| 2017/07/27 | 389 | 391 | 386 | 387 | 47,000 |
| 2017/07/26 | 386 | 390 | 385 | 388 | 58,000 |
| 2017/07/25 | 388 | 389 | 385 | 385 | 21,000 |
| 2017/07/24 | 391 | 392 | 387 | 391 | 49,000 |
| 2017/07/21 | 387 | 391 | 387 | 391 | 41,000 |
| 2017/07/20 | 391 | 393 | 390 | 390 | 61,000 |
| 2017/07/19 | 385 | 392 | 385 | 390 | 41,000 |
| 2017/07/18 | 388 | 389 | 386 | 387 | 44,000 |
| 2017/07/14 | 384 | 390 | 384 | 386 | 47,000 |
| 2017/07/13 | 385 | 386 | 384 | 385 | 38,000 |
| 2017/07/12 | 385 | 387 | 383 | 385 | 53,000 |
| 2017/07/11 | 381 | 388 | 381 | 385 | 67,000 |
| 2017/07/10 | 382 | 382 | 376 | 381 | 57,000 |
| 2017/07/07 | 380 | 382 | 379 | 379 | 88,000 |
| 2017/07/06 | 377 | 378 | 376 | 377 | 47,000 |
| 2017/07/05 | 380 | 381 | 376 | 379 | 59,000 |
| 2017/07/04 | 383 | 383 | 379 | 379 | 48,000 |
| 2017/07/03 | 382 | 384 | 381 | 383 | 28,000 |
| 2017/06/30 | 390 | 392 | 382 | 382 | 102,000 |
| 2017/06/29 | 389 | 394 | 389 | 392 | 55,000 |
| 2017/06/28 | 397 | 398 | 388 | 389 | 42,000 |
| 2017/06/27 | 391 | 396 | 390 | 394 | 60,000 |
| 2017/06/26 | 387 | 397 | 387 | 390 | 41,000 |
| 2017/06/23 | 390 | 392 | 389 | 390 | 37,000 |
| 2017/06/22 | 388 | 390 | 388 | 390 | 21,000 |
| 2017/06/21 | 393 | 393 | 388 | 388 | 49,000 |
| 2017/06/20 | 391 | 398 | 389 | 391 | 129,000 |
| 2017/06/19 | 386 | 389 | 382 | 388 | 60,000 |
| 2017/06/16 | 376 | 388 | 375 | 388 | 91,000 |
| 2017/06/15 | 375 | 380 | 375 | 378 | 38,000 |
| 2017/06/14 | 378 | 380 | 376 | 377 | 46,000 |
| 2017/06/13 | 382 | 383 | 378 | 378 | 47,000 |
| 2017/06/12 | 381 | 383 | 379 | 382 | 38,000 |
| 2017/06/09 | 382 | 382 | 379 | 380 | 85,000 |
| 2017/06/08 | 386 | 388 | 384 | 385 | 55,000 |
| 2017/06/07 | 385 | 388 | 383 | 386 | 64,000 |
| 2017/06/06 | 391 | 394 | 386 | 386 | 84,000 |
| 2017/06/05 | 387 | 394 | 387 | 391 | 72,000 |
| 2017/06/02 | 382 | 389 | 382 | 388 | 71,000 |
| 2017/06/01 | 382 | 388 | 379 | 382 | 132,000 |
| 2017/05/31 | 383 | 384 | 379 | 379 | 120,000 |
| 2017/05/30 | 381 | 384 | 380 | 383 | 43,000 |
| 2017/05/29 | 383 | 383 | 380 | 381 | 32,000 |
| 2017/05/26 | 381 | 383 | 381 | 382 | 27,000 |
| 2017/05/25 | 383 | 385 | 382 | 382 | 53,000 |
| 2017/05/24 | 386 | 386 | 383 | 383 | 35,000 |
| 2017/05/23 | 386 | 386 | 384 | 384 | 71,000 |
| 2017/05/22 | 387 | 387 | 384 | 386 | 60,000 |
| 2017/05/19 | 392 | 392 | 386 | 387 | 66,000 |
| 2017/05/18 | 388 | 391 | 381 | 389 | 205,000 |
| 2017/05/17 | 391 | 392 | 386 | 391 | 56,000 |
| 2017/05/16 | 388 | 392 | 388 | 390 | 122,000 |
| 2017/05/15 | 388 | 390 | 386 | 390 | 53,000 |
| 2017/05/12 | 388 | 388 | 385 | 388 | 84,000 |
| 2017/05/11 | 385 | 389 | 383 | 388 | 87,000 |
| 2017/05/10 | 387 | 388 | 384 | 385 | 83,000 |
| 2017/05/09 | 389 | 389 | 386 | 388 | 58,000 |
| 2017/05/08 | 376 | 390 | 376 | 389 | 142,000 |
| 2017/05/02 | 369 | 373 | 367 | 372 | 54,000 |
| 2017/05/01 | 370 | 370 | 365 | 367 | 19,000 |
| 2017/04/28 | 372 | 373 | 369 | 369 | 25,000 |
| 2017/04/27 | 367 | 373 | 367 | 372 | 72,000 |
| 2017/04/26 | 370 | 372 | 366 | 366 | 72,000 |
| 2017/04/25 | 364 | 368 | 364 | 367 | 50,000 |
| 2017/04/24 | 364 | 365 | 359 | 361 | 38,000 |
| 2017/04/21 | 357 | 362 | 357 | 359 | 46,000 |
| 2017/04/20 | 356 | 360 | 355 | 357 | 50,000 |
| 2017/04/19 | 357 | 362 | 355 | 356 | 52,000 |
| 2017/04/18 | 358 | 361 | 353 | 355 | 69,000 |
| 2017/04/17 | 345 | 355 | 345 | 354 | 30,000 |
| 2017/04/14 | 350 | 352 | 346 | 348 | 51,000 |
| 2017/04/13 | 345 | 354 | 340 | 352 | 167,000 |
| 2017/04/12 | 366 | 366 | 335 | 353 | 78,000 |
| 2017/04/11 | 361 | 369 | 361 | 365 | 46,000 |
| 2017/04/10 | 369 | 369 | 365 | 365 | 40,000 |
| 2017/04/07 | 364 | 367 | 361 | 366 | 49,000 |
| 2017/04/06 | 364 | 364 | 357 | 360 | 80,000 |
| 2017/04/05 | 370 | 370 | 363 | 363 | 36,000 |
| 2017/04/04 | 372 | 374 | 366 | 370 | 64,000 |
| 2017/04/03 | 363 | 374 | 358 | 373 | 109,000 |
| 2017/03/31 | 383 | 383 | 361 | 362 | 169,000 |
| 2017/03/30 | 373 | 379 | 373 | 379 | 53,000 |
| 2017/03/29 | 374 | 377 | 368 | 374 | 88,000 |
| 2017/03/28 | 371 | 378 | 371 | 378 | 92,000 |
| 2017/03/27 | 373 | 374 | 364 | 370 | 79,000 |
| 2017/03/24 | 376 | 379 | 374 | 376 | 45,000 |
| 2017/03/23 | 371 | 377 | 371 | 374 | 63,000 |
| 2017/03/22 | 379 | 381 | 373 | 375 | 74,000 |
| 2017/03/21 | 379 | 381 | 377 | 380 | 55,000 |
| 2017/03/17 | 379 | 381 | 376 | 381 | 72,000 |
| 2017/03/16 | 376 | 380 | 376 | 379 | 47,000 |
| 2017/03/15 | 380 | 380 | 376 | 376 | 67,000 |
| 2017/03/14 | 378 | 383 | 377 | 380 | 82,000 |
| 2017/03/13 | 383 | 383 | 380 | 380 | 42,000 |
| 2017/03/10 | 385 | 385 | 378 | 384 | 129,000 |
| 2017/03/09 | 380 | 381 | 377 | 378 | 41,000 |
| 2017/03/08 | 381 | 382 | 378 | 381 | 86,000 |
| 2017/03/07 | 387 | 387 | 382 | 383 | 60,000 |
| 2017/03/06 | 388 | 389 | 387 | 387 | 47,000 |
| 2017/03/03 | 388 | 389 | 387 | 387 | 28,000 |
| 2017/03/02 | 392 | 392 | 386 | 387 | 77,000 |
| 2017/03/01 | 389 | 392 | 384 | 392 | 71,000 |
| 2017/02/28 | 383 | 389 | 383 | 386 | 84,000 |
| 2017/02/27 | 385 | 386 | 380 | 384 | 82,000 |
| 2017/02/24 | 385 | 389 | 384 | 385 | 65,000 |
| 2017/02/23 | 386 | 389 | 386 | 387 | 45,000 |
| 2017/02/22 | 388 | 388 | 385 | 388 | 86,000 |
| 2017/02/21 | 388 | 389 | 386 | 388 | 37,000 |
| 2017/02/20 | 391 | 391 | 383 | 384 | 117,000 |
| 2017/02/17 | 389 | 395 | 388 | 394 | 65,000 |
| 2017/02/16 | 392 | 396 | 390 | 392 | 59,000 |
| 2017/02/15 | 395 | 396 | 392 | 394 | 98,000 |
| 2017/02/14 | 389 | 394 | 386 | 394 | 128,000 |
| 2017/02/13 | 390 | 390 | 385 | 386 | 39,000 |
| 2017/02/10 | 383 | 386 | 382 | 384 | 75,000 |
| 2017/02/09 | 383 | 383 | 378 | 380 | 103,000 |
| 2017/02/08 | 398 | 398 | 378 | 383 | 168,000 |
| 2017/02/07 | 405 | 405 | 400 | 401 | 97,000 |
| 2017/02/06 | 402 | 408 | 398 | 407 | 61,000 |
| 2017/02/03 | 400 | 404 | 400 | 400 | 137,000 |
| 2017/02/02 | 402 | 405 | 398 | 398 | 89,000 |
| 2017/02/01 | 398 | 407 | 396 | 402 | 104,000 |
| 2017/01/31 | 397 | 403 | 397 | 400 | 76,000 |
| 2017/01/30 | 406 | 406 | 400 | 401 | 62,000 |
| 2017/01/27 | 404 | 408 | 401 | 406 | 131,000 |
| 2017/01/26 | 402 | 405 | 401 | 402 | 104,000 |
| 2017/01/25 | 402 | 404 | 401 | 401 | 65,000 |
| 2017/01/24 | 400 | 405 | 399 | 402 | 108,000 |
| 2017/01/23 | 399 | 405 | 399 | 401 | 86,000 |
| 2017/01/20 | 402 | 404 | 396 | 399 | 114,000 |
| 2017/01/19 | 406 | 407 | 397 | 405 | 280,000 |
| 2017/01/18 | 404 | 406 | 400 | 406 | 178,000 |
| 2017/01/17 | 414 | 414 | 405 | 410 | 74,000 |
| 2017/01/16 | 432 | 432 | 416 | 419 | 108,000 |
| 2017/01/13 | 422 | 432 | 422 | 432 | 290,000 |
| 2017/01/12 | 422 | 425 | 414 | 421 | 182,000 |
| 2017/01/11 | 415 | 425 | 409 | 422 | 289,000 |
| 2017/01/10 | 410 | 419 | 402 | 411 | 389,000 |
| 2017/01/06 | 401 | 409 | 401 | 409 | 135,000 |
| 2017/01/05 | 402 | 409 | 402 | 405 | 104,000 |
| 2017/01/04 | 404 | 409 | 402 | 406 | 213,000 |