共同紙販ホールディングス(9849)の株価時系列情報
共同紙販ホールディングス(9849)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 |
|---|---|---|---|---|---|
| 1994/12/27 | 2,290 | 2,330 | 2,290 | 2,330 | 5,000 |
| 1994/12/26 | 2,290 | 2,290 | 2,290 | 2,290 | 1,000 |
| 1994/12/22 | 2,330 | 2,330 | 2,290 | 2,290 | 2,000 |
| 1994/12/21 | 2,290 | 2,290 | 2,290 | 2,290 | 1,000 |
| 1994/12/19 | 2,870 | 2,870 | 2,870 | 2,870 | 1,000 |
| 1994/12/14 | 2,880 | 2,880 | 2,880 | 2,880 | 1,000 |
| 1994/12/13 | 2,880 | 2,880 | 2,880 | 2,880 | 1,000 |
| 1994/12/12 | 2,910 | 2,910 | 2,910 | 2,910 | 1,000 |
| 1994/12/09 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 |
| 1994/12/08 | 2,870 | 2,870 | 2,870 | 2,870 | 1,000 |
| 1994/12/02 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 |
| 1994/12/01 | 2,870 | 2,870 | 2,870 | 2,870 | 2,000 |
| 1994/11/30 | 2,890 | 2,890 | 2,890 | 2,890 | 1,000 |
| 1994/11/25 | 2,880 | 2,880 | 2,880 | 2,880 | 2,000 |
| 1994/11/22 | 2,890 | 2,890 | 2,890 | 2,890 | 1,000 |
| 1994/11/14 | 2,880 | 2,880 | 2,880 | 2,880 | 2,000 |
| 1994/11/11 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 |
| 1994/11/10 | 2,860 | 2,920 | 2,860 | 2,920 | 3,000 |
| 1994/11/04 | 2,890 | 2,890 | 2,890 | 2,890 | 3,000 |
| 1994/10/24 | 2,940 | 2,940 | 2,940 | 2,940 | 55,000 |
| 1994/10/18 | 2,940 | 2,940 | 2,940 | 2,940 | 2,000 |
| 1994/10/17 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 |
| 1994/10/14 | 2,930 | 2,940 | 2,930 | 2,940 | 3,000 |
| 1994/10/13 | 2,940 | 2,940 | 2,940 | 2,940 | 2,000 |
| 1994/10/12 | 2,940 | 2,940 | 2,940 | 2,940 | 1,000 |
| 1994/10/11 | 2,940 | 2,990 | 2,940 | 2,990 | 51,000 |
| 1994/10/07 | 2,890 | 2,890 | 2,890 | 2,890 | 1,000 |
| 1994/10/05 | 2,980 | 2,980 | 2,980 | 2,980 | 1,000 |
| 1994/09/30 | 3,000 | 3,000 | 3,000 | 3,000 | 25,000 |
| 1994/09/28 | 2,960 | 3,000 | 2,960 | 3,000 | 21,000 |
| 1994/09/27 | 2,950 | 3,000 | 2,950 | 3,000 | 13,000 |
| 1994/09/22 | 2,940 | 2,940 | 2,940 | 2,940 | 20,000 |
| 1994/09/14 | 2,940 | 2,940 | 2,940 | 2,940 | 70,000 |
| 1994/09/12 | 2,940 | 2,940 | 2,940 | 2,940 | 1,000 |
| 1994/09/07 | 2,940 | 2,940 | 2,940 | 2,940 | 1,000 |
| 1994/09/02 | 2,940 | 2,940 | 2,940 | 2,940 | 8,000 |
| 1994/08/30 | 2,890 | 2,950 | 2,890 | 2,950 | 2,000 |
| 1994/08/23 | 2,960 | 2,960 | 2,950 | 2,950 | 31,000 |
| 1994/08/22 | 2,960 | 2,960 | 2,950 | 2,960 | 10,000 |
| 1994/08/17 | 2,950 | 2,950 | 2,950 | 2,950 | 10,000 |
| 1994/08/16 | 2,890 | 2,890 | 2,890 | 2,890 | 1,000 |
| 1994/08/10 | 2,880 | 2,880 | 2,880 | 2,880 | 1,000 |
| 1994/08/03 | 2,900 | 2,900 | 2,900 | 2,900 | 16,000 |
| 1994/07/28 | 2,940 | 2,940 | 2,940 | 2,940 | 1,000 |
| 1994/07/26 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 |
| 1994/07/21 | 3,000 | 3,000 | 3,000 | 3,000 | 5,000 |
| 1994/07/19 | 3,000 | 3,000 | 3,000 | 3,000 | 100,000 |
| 1994/07/15 | 2,990 | 3,000 | 2,990 | 3,000 | 3,000 |
| 1994/07/13 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 |
| 1994/07/11 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 |
| 1994/07/04 | 3,020 | 3,020 | 3,020 | 3,020 | 1,000 |
| 1994/06/29 | 3,030 | 3,030 | 3,030 | 3,030 | 41,000 |
| 1994/06/28 | 3,000 | 3,030 | 3,000 | 3,030 | 2,000 |
| 1994/06/23 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 |
| 1994/06/22 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 |
| 1994/06/17 | 2,990 | 3,000 | 2,990 | 3,000 | 5,000 |
| 1994/06/16 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 |
| 1994/06/15 | 2,950 | 2,950 | 2,950 | 2,950 | 2,000 |
| 1994/06/14 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 |
| 1994/06/13 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 |
| 1994/06/10 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 |
| 1994/06/09 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 |
| 1994/06/08 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 |
| 1994/06/07 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 |
| 1994/06/06 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 |
| 1994/06/03 | 2,900 | 2,900 | 2,900 | 2,900 | 11,000 |
| 1994/06/02 | 2,900 | 2,900 | 2,900 | 2,900 | 5,000 |
| 1994/06/01 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 |
| 1994/05/31 | 2,900 | 2,900 | 2,900 | 2,900 | 5,000 |
| 1994/05/24 | 3,300 | 3,300 | 3,300 | 3,300 | 3,000 |
| 1994/05/19 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 |
| 1994/05/18 | 3,290 | 3,290 | 3,290 | 3,290 | 1,000 |
| 1994/05/17 | 3,290 | 3,290 | 3,290 | 3,290 | 1,000 |
| 1994/05/16 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 |
| 1994/05/13 | 3,260 | 3,260 | 3,260 | 3,260 | 1,000 |
| 1994/05/12 | 3,400 | 3,400 | 3,200 | 3,200 | 3,000 |
| 1994/05/11 | 3,490 | 3,490 | 3,480 | 3,480 | 73,000 |
| 1994/05/10 | 3,290 | 3,500 | 3,290 | 3,480 | 60,000 |
| 1994/05/09 | 3,100 | 3,350 | 3,100 | 3,340 | 21,000 |
| 1994/05/06 | 3,030 | 3,030 | 3,030 | 3,030 | 9,000 |
| 1994/04/28 | 3,030 | 3,030 | 3,030 | 3,030 | 1,000 |
| 1994/04/27 | 3,030 | 3,030 | 3,030 | 3,030 | 3,000 |
| 1994/04/25 | 3,090 | 3,090 | 3,090 | 3,090 | 1,000 |
| 1994/04/22 | 2,980 | 3,140 | 2,980 | 3,100 | 3,000 |
| 1994/04/21 | 3,320 | 3,320 | 2,950 | 2,950 | 4,000 |
| 1994/04/20 | 3,250 | 3,340 | 3,250 | 3,340 | 2,000 |
| 1994/04/19 | 3,300 | 3,350 | 3,300 | 3,350 | 2,000 |
| 1994/04/18 | 3,480 | 3,480 | 3,450 | 3,450 | 3,000 |
| 1994/04/15 | 3,450 | 3,450 | 3,450 | 3,450 | 2,000 |
| 1994/04/14 | 3,460 | 3,500 | 3,460 | 3,500 | 35,000 |
| 1994/04/13 | 3,430 | 3,460 | 3,430 | 3,460 | 28,000 |
| 1994/04/12 | 3,400 | 3,480 | 3,390 | 3,480 | 8,000 |
| 1994/04/11 | 3,390 | 3,390 | 3,390 | 3,390 | 12,000 |
| 1994/04/08 | 3,380 | 3,390 | 3,380 | 3,390 | 4,000 |
| 1994/04/07 | 3,260 | 3,400 | 3,260 | 3,400 | 13,000 |
| 1994/04/06 | 3,280 | 3,280 | 3,280 | 3,280 | 1,000 |
| 1994/04/05 | 3,280 | 3,280 | 3,280 | 3,280 | 1,000 |
| 1994/04/04 | 3,290 | 3,290 | 3,290 | 3,290 | 1,000 |
| 1994/04/01 | 3,200 | 3,200 | 3,200 | 3,200 | 3,000 |
| 1994/03/31 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 |
| 1994/03/30 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 |
| 1994/03/29 | 3,140 | 3,200 | 3,140 | 3,200 | 11,000 |
| 1994/03/28 | 3,000 | 3,100 | 3,000 | 3,050 | 12,000 |
| 1994/03/28 | 1 -> 1.10 分割 | ||||
| 1994/03/25 | 3,300 | 3,300 | 3,250 | 3,300 | 10,000 |
| 1994/03/24 | 3,150 | 3,300 | 3,150 | 3,300 | 2,000 |
| 1994/03/23 | 3,130 | 3,240 | 3,130 | 3,240 | 6,000 |
| 1994/03/18 | 3,110 | 3,110 | 3,110 | 3,110 | 2,000 |
| 1994/03/17 | 3,100 | 3,100 | 3,100 | 3,100 | 2,000 |
| 1994/03/15 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 |
| 1994/03/14 | 3,090 | 3,090 | 3,080 | 3,080 | 2,000 |
| 1994/03/11 | 3,060 | 3,070 | 3,060 | 3,070 | 6,000 |
| 1994/03/09 | 3,100 | 3,100 | 3,090 | 3,090 | 2,000 |
| 1994/03/08 | 3,100 | 3,100 | 3,100 | 3,100 | 4,000 |
| 1994/03/07 | 3,070 | 3,150 | 3,070 | 3,150 | 4,000 |
| 1994/03/04 | 3,070 | 3,070 | 3,070 | 3,070 | 3,000 |
| 1994/03/02 | 3,070 | 3,070 | 3,070 | 3,070 | 1,000 |
| 1994/03/01 | 3,080 | 3,080 | 3,050 | 3,050 | 7,000 |
| 1994/02/28 | 3,080 | 3,080 | 3,080 | 3,080 | 2,000 |
| 1994/02/25 | 3,050 | 3,060 | 3,050 | 3,060 | 3,000 |
| 1994/02/24 | 3,040 | 3,040 | 3,040 | 3,040 | 2,000 |
| 1994/02/23 | 3,030 | 3,040 | 3,030 | 3,040 | 3,000 |
| 1994/02/22 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 |
| 1994/02/21 | 3,020 | 3,020 | 3,020 | 3,020 | 2,000 |
| 1994/02/18 | 3,010 | 3,090 | 3,010 | 3,010 | 4,000 |
| 1994/02/16 | 2,950 | 2,960 | 2,950 | 2,960 | 2,000 |
| 1994/02/15 | 3,000 | 3,000 | 2,950 | 2,950 | 2,000 |
| 1994/02/14 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 |
| 1994/02/09 | 3,300 | 3,300 | 3,200 | 3,200 | 2,000 |
| 1994/02/08 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 |
| 1994/02/07 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 |
| 1994/02/04 | 3,400 | 3,400 | 3,400 | 3,400 | 2,000 |
| 1994/02/03 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 |
| 1994/02/02 | 3,450 | 3,450 | 3,450 | 3,450 | 1,000 |
| 1994/02/01 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 |
| 1994/01/27 | 3,500 | 3,550 | 3,500 | 3,550 | 3,000 |
| 1994/01/26 | 3,550 | 3,550 | 3,550 | 3,550 | 1,000 |
| 1994/01/21 | 3,510 | 3,680 | 3,510 | 3,600 | 11,000 |
| 1994/01/20 | 3,500 | 3,500 | 3,500 | 3,500 | 2,000 |
| 1994/01/19 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 |
| 1994/01/18 | 3,490 | 3,500 | 3,490 | 3,500 | 4,000 |
| 1994/01/14 | 3,510 | 3,510 | 3,510 | 3,510 | 1,000 |
| 1994/01/11 | 3,510 | 3,510 | 3,500 | 3,500 | 3,000 |
| 1994/01/10 | 3,490 | 3,500 | 3,490 | 3,500 | 4,000 |
| 1994/01/07 | 3,480 | 3,480 | 3,480 | 3,480 | 2,000 |
| 1994/01/05 | 3,400 | 3,440 | 3,400 | 3,440 | 2,000 |