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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,170 | 3,270 | 3,170 | 3,230 | 12,600 |
| 2023/12/28 | 3,120 | 3,200 | 3,100 | 3,185 | 14,800 |
| 2023/12/27 | 3,065 | 3,125 | 3,065 | 3,120 | 15,800 |
| 2023/12/26 | 3,055 | 3,085 | 3,045 | 3,055 | 13,100 |
| 2023/12/25 | 3,130 | 3,130 | 3,050 | 3,065 | 13,000 |
| 2023/12/22 | 3,145 | 3,230 | 3,115 | 3,135 | 30,500 |
| 2023/12/21 | 3,195 | 3,195 | 3,120 | 3,140 | 16,000 |
| 2023/12/20 | 3,255 | 3,275 | 3,185 | 3,200 | 22,100 |
| 2023/12/19 | 3,265 | 3,270 | 3,175 | 3,220 | 23,900 |
| 2023/12/18 | 3,350 | 3,350 | 3,200 | 3,245 | 19,800 |
| 2023/12/15 | 3,350 | 3,400 | 3,290 | 3,360 | 28,300 |
| 2023/12/14 | 3,325 | 3,370 | 3,300 | 3,315 | 9,100 |
| 2023/12/13 | 3,370 | 3,385 | 3,320 | 3,320 | 6,600 |
| 2023/12/12 | 3,430 | 3,440 | 3,370 | 3,375 | 7,600 |
| 2023/12/11 | 3,380 | 3,450 | 3,380 | 3,430 | 19,000 |
| 2023/12/08 | 3,440 | 3,490 | 3,355 | 3,370 | 22,500 |
| 2023/12/07 | 3,530 | 3,560 | 3,460 | 3,470 | 18,400 |
| 2023/12/06 | 3,555 | 3,615 | 3,550 | 3,575 | 11,300 |
| 2023/12/05 | 3,600 | 3,640 | 3,525 | 3,565 | 15,400 |
| 2023/12/04 | 3,565 | 3,610 | 3,540 | 3,610 | 10,600 |
| 2023/12/01 | 3,600 | 3,600 | 3,525 | 3,550 | 19,500 |
| 2023/11/30 | 3,595 | 3,645 | 3,570 | 3,600 | 11,800 |
| 2023/11/29 | 3,715 | 3,725 | 3,600 | 3,620 | 13,400 |
| 2023/11/28 | 3,670 | 3,740 | 3,660 | 3,705 | 23,100 |
| 2023/11/27 | 3,645 | 3,685 | 3,635 | 3,665 | 11,200 |
| 2023/11/24 | 3,620 | 3,655 | 3,555 | 3,630 | 12,800 |
| 2023/11/22 | 3,600 | 3,665 | 3,575 | 3,630 | 16,100 |
| 2023/11/21 | 3,695 | 3,700 | 3,555 | 3,565 | 20,400 |
| 2023/11/20 | 3,660 | 3,750 | 3,655 | 3,665 | 22,500 |
| 2023/11/17 | 3,530 | 3,645 | 3,530 | 3,645 | 20,100 |
| 2023/11/16 | 3,550 | 3,600 | 3,490 | 3,505 | 17,600 |
| 2023/11/15 | 3,595 | 3,640 | 3,555 | 3,580 | 20,700 |
| 2023/11/14 | 3,545 | 3,660 | 3,545 | 3,595 | 15,400 |
| 2023/11/13 | 3,495 | 3,570 | 3,485 | 3,545 | 17,000 |
| 2023/11/10 | 3,405 | 3,535 | 3,380 | 3,520 | 20,100 |
| 2023/11/09 | 3,435 | 3,435 | 3,305 | 3,425 | 22,300 |
| 2023/11/08 | 3,420 | 3,455 | 3,290 | 3,340 | 27,600 |
| 2023/11/07 | 3,385 | 3,405 | 3,350 | 3,350 | 6,900 |
| 2023/11/06 | 3,410 | 3,460 | 3,390 | 3,430 | 21,200 |
| 2023/11/02 | 3,420 | 3,420 | 3,345 | 3,345 | 11,300 |
| 2023/11/01 | 3,255 | 3,395 | 3,240 | 3,385 | 18,200 |
| 2023/10/31 | 3,115 | 3,215 | 3,095 | 3,200 | 14,500 |
| 2023/10/30 | 3,175 | 3,175 | 3,120 | 3,120 | 8,900 |
| 2023/10/27 | 3,220 | 3,220 | 3,145 | 3,175 | 10,500 |
| 2023/10/26 | 3,070 | 3,120 | 3,055 | 3,115 | 22,500 |
| 2023/10/25 | 2,972 | 3,020 | 2,968 | 3,000 | 8,900 |
| 2023/10/24 | 3,045 | 3,045 | 2,897 | 2,970 | 13,800 |
| 2023/10/23 | 2,984 | 3,035 | 2,984 | 2,992 | 7,500 |
| 2023/10/20 | 2,981 | 2,998 | 2,951 | 2,996 | 4,800 |
| 2023/10/19 | 2,926 | 2,995 | 2,922 | 2,983 | 9,900 |
| 2023/10/18 | 2,964 | 2,964 | 2,875 | 2,928 | 10,700 |
| 2023/10/17 | 2,972 | 2,972 | 2,924 | 2,930 | 5,200 |
| 2023/10/16 | 2,990 | 2,990 | 2,930 | 2,958 | 6,900 |
| 2023/10/13 | 3,045 | 3,050 | 2,983 | 2,983 | 5,900 |
| 2023/10/12 | 3,045 | 3,070 | 3,030 | 3,065 | 7,300 |
| 2023/10/11 | 3,125 | 3,125 | 3,065 | 3,070 | 5,600 |
| 2023/10/10 | 3,110 | 3,125 | 3,090 | 3,120 | 6,000 |
| 2023/10/06 | 3,005 | 3,090 | 3,005 | 3,080 | 5,400 |
| 2023/10/05 | 2,986 | 3,045 | 2,986 | 3,040 | 6,000 |
| 2023/10/04 | 3,075 | 3,075 | 2,986 | 2,986 | 10,300 |
| 2023/10/03 | 3,115 | 3,125 | 3,085 | 3,085 | 9,000 |
| 2023/10/02 | 3,135 | 3,215 | 3,115 | 3,115 | 9,800 |
| 2023/09/29 | 3,255 | 3,255 | 3,110 | 3,135 | 15,600 |
| 2023/09/28 | 3,260 | 3,300 | 3,250 | 3,260 | 12,100 |
| 2023/09/27 | 3,255 | 3,325 | 3,235 | 3,325 | 26,100 |
| 2023/09/26 | 3,295 | 3,295 | 3,250 | 3,255 | 11,600 |
| 2023/09/25 | 3,320 | 3,320 | 3,285 | 3,305 | 8,100 |
| 2023/09/22 | 3,245 | 3,335 | 3,235 | 3,320 | 12,600 |
| 2023/09/21 | 3,295 | 3,325 | 3,280 | 3,280 | 8,400 |
| 2023/09/20 | 3,360 | 3,360 | 3,295 | 3,295 | 9,000 |
| 2023/09/19 | 3,355 | 3,375 | 3,325 | 3,360 | 13,200 |
| 2023/09/15 | 3,310 | 3,350 | 3,305 | 3,350 | 14,900 |
| 2023/09/14 | 3,260 | 3,315 | 3,260 | 3,310 | 8,200 |
| 2023/09/13 | 3,285 | 3,290 | 3,245 | 3,260 | 7,900 |
| 2023/09/12 | 3,235 | 3,295 | 3,235 | 3,270 | 4,400 |
| 2023/09/11 | 3,275 | 3,280 | 3,235 | 3,240 | 7,000 |
| 2023/09/08 | 3,230 | 3,280 | 3,230 | 3,255 | 11,400 |
| 2023/09/07 | 3,310 | 3,340 | 3,265 | 3,270 | 11,500 |
| 2023/09/06 | 3,320 | 3,340 | 3,300 | 3,310 | 8,700 |
| 2023/09/05 | 3,315 | 3,340 | 3,250 | 3,320 | 11,100 |
| 2023/09/04 | 3,295 | 3,325 | 3,285 | 3,290 | 12,800 |
| 2023/09/01 | 3,255 | 3,315 | 3,245 | 3,280 | 13,200 |
| 2023/08/31 | 3,220 | 3,260 | 3,220 | 3,250 | 5,600 |
| 2023/08/30 | 3,255 | 3,255 | 3,205 | 3,205 | 6,900 |
| 2023/08/29 | 3,245 | 3,275 | 3,240 | 3,260 | 4,200 |
| 2023/08/28 | 3,220 | 3,250 | 3,215 | 3,240 | 3,900 |
| 2023/08/25 | 3,210 | 3,210 | 3,180 | 3,180 | 3,600 |
| 2023/08/24 | 3,180 | 3,235 | 3,180 | 3,215 | 4,700 |
| 2023/08/23 | 3,150 | 3,185 | 3,130 | 3,185 | 2,600 |
| 2023/08/22 | 3,135 | 3,155 | 3,125 | 3,140 | 2,700 |
| 2023/08/21 | 3,135 | 3,140 | 3,110 | 3,130 | 3,000 |
| 2023/08/18 | 3,135 | 3,155 | 3,110 | 3,145 | 5,700 |
| 2023/08/17 | 3,215 | 3,215 | 3,095 | 3,150 | 7,200 |
| 2023/08/16 | 3,225 | 3,225 | 3,195 | 3,215 | 2,200 |
| 2023/08/15 | 3,200 | 3,250 | 3,185 | 3,230 | 5,100 |
| 2023/08/14 | 3,225 | 3,295 | 3,195 | 3,200 | 9,600 |
| 2023/08/10 | 3,215 | 3,270 | 3,165 | 3,240 | 11,900 |
| 2023/08/09 | 3,270 | 3,300 | 3,200 | 3,200 | 13,600 |
| 2023/08/08 | 3,200 | 3,315 | 3,160 | 3,295 | 16,900 |
| 2023/08/07 | 3,120 | 3,255 | 3,120 | 3,230 | 12,200 |
| 2023/08/04 | 3,150 | 3,190 | 3,120 | 3,185 | 15,300 |
| 2023/08/03 | 3,270 | 3,270 | 3,150 | 3,165 | 19,900 |
| 2023/08/02 | 3,245 | 3,305 | 3,215 | 3,285 | 13,900 |
| 2023/08/01 | 3,240 | 3,315 | 3,235 | 3,240 | 17,000 |
| 2023/07/31 | 3,200 | 3,250 | 3,200 | 3,235 | 5,600 |
| 2023/07/28 | 3,190 | 3,205 | 3,155 | 3,180 | 8,100 |
| 2023/07/27 | 3,210 | 3,210 | 3,175 | 3,195 | 6,500 |
| 2023/07/26 | 3,230 | 3,230 | 3,195 | 3,205 | 5,100 |
| 2023/07/25 | 3,180 | 3,255 | 3,180 | 3,205 | 13,600 |
| 2023/07/24 | 3,145 | 3,230 | 3,125 | 3,215 | 9,200 |
| 2023/07/21 | 3,030 | 3,160 | 3,030 | 3,145 | 13,400 |
| 2023/07/20 | 3,125 | 3,135 | 3,060 | 3,060 | 18,500 |
| 2023/07/19 | 3,110 | 3,150 | 3,110 | 3,145 | 5,800 |
| 2023/07/18 | 3,040 | 3,110 | 3,030 | 3,110 | 4,200 |
| 2023/07/14 | 3,105 | 3,105 | 3,050 | 3,050 | 6,700 |
| 2023/07/13 | 3,100 | 3,125 | 3,065 | 3,090 | 13,100 |
| 2023/07/12 | 3,145 | 3,175 | 3,100 | 3,125 | 7,800 |
| 2023/07/11 | 3,170 | 3,205 | 3,090 | 3,105 | 12,100 |
| 2023/07/10 | 3,060 | 3,200 | 3,060 | 3,170 | 19,800 |
| 2023/07/07 | 3,040 | 3,090 | 3,010 | 3,055 | 16,000 |
| 2023/07/06 | 3,045 | 3,130 | 2,984 | 3,110 | 13,000 |
| 2023/07/05 | 3,120 | 3,120 | 3,045 | 3,055 | 12,700 |
| 2023/07/04 | 3,175 | 3,175 | 3,140 | 3,150 | 8,700 |
| 2023/07/03 | 3,165 | 3,210 | 3,150 | 3,195 | 6,600 |
| 2023/06/30 | 3,190 | 3,210 | 3,100 | 3,165 | 13,600 |
| 2023/06/29 | 3,210 | 3,235 | 3,160 | 3,220 | 8,200 |
| 2023/06/28 | 3,115 | 3,215 | 3,115 | 3,215 | 10,900 |
| 2023/06/27 | 3,080 | 3,115 | 3,055 | 3,115 | 5,100 |
| 2023/06/26 | 3,075 | 3,110 | 3,040 | 3,080 | 4,400 |
| 2023/06/23 | 3,105 | 3,165 | 3,050 | 3,080 | 13,300 |
| 2023/06/22 | 3,095 | 3,125 | 3,080 | 3,095 | 15,400 |
| 2023/06/21 | 3,100 | 3,150 | 3,095 | 3,115 | 9,800 |
| 2023/06/20 | 3,070 | 3,100 | 3,065 | 3,100 | 6,300 |
| 2023/06/19 | 3,060 | 3,100 | 3,060 | 3,100 | 4,800 |
| 2023/06/16 | 3,015 | 3,080 | 2,990 | 3,060 | 21,500 |
| 2023/06/15 | 3,010 | 3,045 | 3,000 | 3,030 | 10,500 |
| 2023/06/14 | 2,972 | 3,030 | 2,970 | 3,005 | 16,900 |
| 2023/06/13 | 2,959 | 2,991 | 2,954 | 2,972 | 16,800 |
| 2023/06/12 | 2,900 | 2,959 | 2,900 | 2,959 | 10,900 |
| 2023/06/09 | 2,885 | 2,930 | 2,885 | 2,900 | 18,200 |
| 2023/06/08 | 2,886 | 2,896 | 2,860 | 2,872 | 13,600 |
| 2023/06/07 | 2,855 | 2,909 | 2,855 | 2,860 | 15,700 |
| 2023/06/06 | 2,830 | 2,872 | 2,830 | 2,869 | 9,100 |
| 2023/06/05 | 2,838 | 2,870 | 2,827 | 2,862 | 13,000 |
| 2023/06/02 | 2,754 | 2,801 | 2,754 | 2,800 | 9,400 |
| 2023/06/01 | 2,731 | 2,770 | 2,731 | 2,762 | 8,100 |
| 2023/05/31 | 2,809 | 2,809 | 2,726 | 2,730 | 20,300 |
| 2023/05/30 | 2,818 | 2,820 | 2,790 | 2,799 | 9,100 |
| 2023/05/29 | 2,803 | 2,841 | 2,769 | 2,809 | 11,500 |
| 2023/05/26 | 2,765 | 2,767 | 2,745 | 2,761 | 7,000 |
| 2023/05/25 | 2,798 | 2,798 | 2,763 | 2,765 | 4,900 |
| 2023/05/24 | 2,747 | 2,799 | 2,747 | 2,798 | 6,100 |
| 2023/05/23 | 2,796 | 2,796 | 2,754 | 2,766 | 9,600 |
| 2023/05/22 | 2,773 | 2,799 | 2,752 | 2,796 | 5,600 |
| 2023/05/19 | 2,749 | 2,771 | 2,749 | 2,752 | 6,400 |
| 2023/05/18 | 2,782 | 2,782 | 2,742 | 2,742 | 7,500 |
| 2023/05/17 | 2,779 | 2,780 | 2,749 | 2,776 | 10,100 |
| 2023/05/16 | 2,800 | 2,800 | 2,750 | 2,759 | 9,000 |
| 2023/05/15 | 2,811 | 2,825 | 2,768 | 2,800 | 8,000 |
| 2023/05/12 | 2,837 | 2,837 | 2,799 | 2,812 | 7,800 |
| 2023/05/11 | 2,813 | 2,844 | 2,807 | 2,817 | 2,200 |
| 2023/05/10 | 2,858 | 2,862 | 2,832 | 2,838 | 4,700 |
| 2023/05/09 | 2,823 | 2,859 | 2,818 | 2,858 | 8,200 |
| 2023/05/08 | 2,812 | 2,837 | 2,805 | 2,823 | 5,800 |
| 2023/05/02 | 2,811 | 2,811 | 2,776 | 2,811 | 10,400 |
| 2023/05/01 | 2,827 | 2,837 | 2,802 | 2,820 | 6,600 |
| 2023/04/28 | 2,771 | 2,835 | 2,771 | 2,831 | 7,100 |
| 2023/04/27 | 2,769 | 2,780 | 2,766 | 2,771 | 7,200 |
| 2023/04/26 | 2,780 | 2,799 | 2,763 | 2,782 | 5,800 |
| 2023/04/25 | 2,790 | 2,813 | 2,779 | 2,813 | 5,400 |
| 2023/04/24 | 2,789 | 2,789 | 2,762 | 2,778 | 5,100 |
| 2023/04/21 | 2,766 | 2,810 | 2,766 | 2,789 | 5,100 |
| 2023/04/20 | 2,795 | 2,811 | 2,786 | 2,796 | 4,700 |
| 2023/04/19 | 2,797 | 2,800 | 2,775 | 2,795 | 4,200 |
| 2023/04/18 | 2,842 | 2,842 | 2,772 | 2,810 | 6,500 |
| 2023/04/17 | 2,820 | 2,820 | 2,781 | 2,797 | 5,300 |
| 2023/04/14 | 2,809 | 2,851 | 2,796 | 2,839 | 7,200 |
| 2023/04/13 | 2,809 | 2,815 | 2,799 | 2,813 | 4,500 |
| 2023/04/12 | 2,767 | 2,817 | 2,764 | 2,809 | 5,600 |
| 2023/04/11 | 2,768 | 2,770 | 2,751 | 2,762 | 5,800 |
| 2023/04/10 | 2,761 | 2,770 | 2,740 | 2,755 | 6,000 |
| 2023/04/07 | 2,747 | 2,778 | 2,729 | 2,761 | 10,900 |
| 2023/04/06 | 2,772 | 2,772 | 2,710 | 2,722 | 9,600 |
| 2023/04/05 | 2,791 | 2,798 | 2,750 | 2,779 | 11,400 |
| 2023/04/04 | 2,777 | 2,829 | 2,774 | 2,821 | 11,600 |
| 2023/04/03 | 2,777 | 2,794 | 2,764 | 2,777 | 10,700 |
| 2023/03/31 | 2,716 | 2,760 | 2,715 | 2,750 | 9,700 |
| 2023/03/30 | 2,712 | 2,726 | 2,705 | 2,721 | 11,700 |
| 2023/03/29 | 2,719 | 2,764 | 2,708 | 2,762 | 22,200 |
| 2023/03/28 | 2,717 | 2,719 | 2,700 | 2,700 | 9,800 |
| 2023/03/27 | 2,699 | 2,734 | 2,677 | 2,728 | 15,400 |
| 2023/03/24 | 2,652 | 2,689 | 2,641 | 2,678 | 16,100 |
| 2023/03/23 | 2,635 | 2,662 | 2,635 | 2,662 | 7,700 |
| 2023/03/22 | 2,651 | 2,680 | 2,650 | 2,673 | 8,000 |
| 2023/03/20 | 2,714 | 2,714 | 2,634 | 2,634 | 14,600 |
| 2023/03/17 | 2,710 | 2,751 | 2,698 | 2,707 | 13,500 |
| 2023/03/16 | 2,710 | 2,723 | 2,687 | 2,718 | 13,900 |
| 2023/03/15 | 2,740 | 2,779 | 2,726 | 2,770 | 13,100 |
| 2023/03/14 | 2,775 | 2,784 | 2,702 | 2,740 | 22,100 |
| 2023/03/13 | 2,813 | 2,820 | 2,745 | 2,815 | 21,400 |
| 2023/03/10 | 2,876 | 2,932 | 2,805 | 2,819 | 45,800 |
| 2023/03/09 | 2,890 | 2,907 | 2,882 | 2,892 | 9,400 |
| 2023/03/08 | 2,889 | 2,904 | 2,880 | 2,895 | 9,000 |
| 2023/03/07 | 2,925 | 2,925 | 2,902 | 2,909 | 12,700 |
| 2023/03/06 | 2,949 | 2,950 | 2,917 | 2,928 | 10,400 |
| 2023/03/03 | 2,905 | 2,937 | 2,901 | 2,936 | 13,400 |
| 2023/03/02 | 2,981 | 2,994 | 2,901 | 2,905 | 14,000 |
| 2023/03/01 | 2,961 | 2,992 | 2,959 | 2,981 | 9,100 |
| 2023/02/28 | 3,000 | 3,000 | 2,951 | 2,951 | 13,100 |
| 2023/02/27 | 2,971 | 3,000 | 2,964 | 3,000 | 21,000 |
| 2023/02/24 | 2,951 | 2,973 | 2,942 | 2,964 | 17,100 |
| 2023/02/22 | 2,931 | 2,951 | 2,912 | 2,951 | 16,800 |
| 2023/02/21 | 2,941 | 2,983 | 2,939 | 2,956 | 12,100 |
| 2023/02/20 | 2,935 | 2,968 | 2,934 | 2,941 | 12,400 |
| 2023/02/17 | 2,944 | 2,944 | 2,920 | 2,935 | 13,800 |
| 2023/02/16 | 2,948 | 2,985 | 2,943 | 2,944 | 14,300 |
| 2023/02/15 | 2,968 | 2,979 | 2,954 | 2,963 | 18,000 |
| 2023/02/14 | 2,926 | 2,963 | 2,926 | 2,958 | 20,900 |
| 2023/02/13 | 2,919 | 2,939 | 2,900 | 2,926 | 19,800 |
| 2023/02/10 | 2,867 | 2,935 | 2,864 | 2,909 | 29,800 |
| 2023/02/09 | 2,839 | 2,886 | 2,837 | 2,868 | 13,400 |
| 2023/02/08 | 2,800 | 2,845 | 2,800 | 2,839 | 11,900 |
| 2023/02/07 | 2,869 | 2,880 | 2,760 | 2,838 | 19,000 |
| 2023/02/06 | 2,856 | 2,878 | 2,856 | 2,871 | 12,100 |
| 2023/02/03 | 2,827 | 2,856 | 2,751 | 2,856 | 18,800 |
| 2023/02/02 | 2,890 | 2,890 | 2,844 | 2,844 | 22,000 |
| 2023/02/01 | 2,882 | 2,890 | 2,860 | 2,890 | 13,800 |
| 2023/01/31 | 2,877 | 2,899 | 2,850 | 2,872 | 15,000 |
| 2023/01/30 | 2,873 | 2,890 | 2,871 | 2,877 | 21,000 |
| 2023/01/27 | 2,864 | 2,882 | 2,847 | 2,873 | 22,100 |
| 2023/01/26 | 2,849 | 2,855 | 2,822 | 2,847 | 12,500 |
| 2023/01/25 | 2,808 | 2,862 | 2,808 | 2,860 | 17,800 |
| 2023/01/24 | 2,777 | 2,820 | 2,774 | 2,808 | 23,000 |
| 2023/01/23 | 2,764 | 2,774 | 2,745 | 2,765 | 12,700 |
| 2023/01/20 | 2,714 | 2,766 | 2,714 | 2,758 | 13,400 |
| 2023/01/19 | 2,728 | 2,744 | 2,704 | 2,714 | 21,100 |
| 2023/01/18 | 2,740 | 2,747 | 2,708 | 2,728 | 14,500 |
| 2023/01/17 | 2,697 | 2,738 | 2,668 | 2,717 | 22,100 |
| 2023/01/16 | 2,711 | 2,722 | 2,672 | 2,692 | 18,700 |
| 2023/01/13 | 2,691 | 2,691 | 2,656 | 2,678 | 19,000 |
| 2023/01/12 | 2,748 | 2,755 | 2,681 | 2,691 | 20,000 |
| 2023/01/11 | 2,742 | 2,745 | 2,710 | 2,745 | 13,000 |
| 2023/01/10 | 2,777 | 2,777 | 2,704 | 2,727 | 18,800 |
| 2023/01/06 | 2,754 | 2,785 | 2,745 | 2,754 | 14,600 |
| 2023/01/05 | 2,716 | 2,758 | 2,711 | 2,754 | 21,300 |
| 2023/01/04 | 2,774 | 2,774 | 2,692 | 2,716 | 16,400 |