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 |
|---|---|---|---|---|---|
| 2009/12/28 | 255 | 255 | 247 | 247 | 2,000 |
| 2009/12/25 | 255 | 255 | 255 | 255 | 1,000 |
| 2009/12/22 | 249 | 249 | 248 | 248 | 2,000 |
| 2009/12/21 | 249 | 249 | 249 | 249 | 1,000 |
| 2009/12/18 | 251 | 251 | 251 | 251 | 1,000 |
| 2009/12/16 | 256 | 256 | 256 | 256 | 1,000 |
| 2009/12/10 | 261 | 261 | 261 | 261 | 1,000 |
| 2009/12/09 | 249 | 249 | 249 | 249 | 1,000 |
| 2009/12/07 | 260 | 260 | 260 | 260 | 1,000 |
| 2009/12/01 | 260 | 260 | 260 | 260 | 1,000 |
| 2009/11/27 | 265 | 265 | 265 | 265 | 1,000 |
| 2009/11/19 | 265 | 265 | 265 | 265 | 1,000 |
| 2009/11/16 | 266 | 266 | 266 | 266 | 1,000 |
| 2009/11/11 | 266 | 266 | 266 | 266 | 5,000 |
| 2009/11/10 | 285 | 285 | 285 | 285 | 1,000 |
| 2009/11/04 | 275 | 275 | 275 | 275 | 2,000 |
| 2009/11/02 | 275 | 275 | 273 | 273 | 2,000 |
| 2009/10/23 | 278 | 278 | 278 | 278 | 1,000 |
| 2009/10/15 | 288 | 288 | 288 | 288 | 1,000 |
| 2009/10/13 | 288 | 288 | 288 | 288 | 1,000 |
| 2009/10/09 | 280 | 280 | 278 | 278 | 3,000 |
| 2009/10/06 | 280 | 280 | 280 | 280 | 1,000 |
| 2009/09/30 | 287 | 287 | 287 | 287 | 1,000 |
| 2009/09/29 | 282 | 282 | 282 | 282 | 1,000 |
| 2009/09/28 | 276 | 276 | 276 | 276 | 1,000 |
| 2009/09/25 | 291 | 291 | 291 | 291 | 2,000 |
| 2009/09/17 | 291 | 291 | 291 | 291 | 1,000 |
| 2009/09/15 | 287 | 287 | 287 | 287 | 2,000 |
| 2009/09/02 | 292 | 292 | 292 | 292 | 3,000 |
| 2009/09/01 | 308 | 308 | 296 | 296 | 8,000 |
| 2009/08/28 | 301 | 301 | 301 | 301 | 1,000 |
| 2009/08/27 | 323 | 323 | 323 | 323 | 1,000 |
| 2009/08/21 | 300 | 300 | 300 | 300 | 1,000 |
| 2009/08/10 | 325 | 325 | 325 | 325 | 1,000 |
| 2009/07/29 | 325 | 325 | 325 | 325 | 1,000 |
| 2009/07/27 | 300 | 300 | 300 | 300 | 1,000 |
| 2009/07/23 | 300 | 300 | 300 | 300 | 1,000 |
| 2009/07/10 | 300 | 300 | 300 | 300 | 1,000 |
| 2009/07/03 | 293 | 293 | 293 | 293 | 1,000 |
| 2009/06/18 | 290 | 290 | 290 | 290 | 1,000 |
| 2009/06/15 | 289 | 289 | 289 | 289 | 1,000 |
| 2009/06/11 | 283 | 283 | 283 | 283 | 2,000 |
| 2009/06/09 | 282 | 292 | 282 | 292 | 2,000 |
| 2009/06/05 | 284 | 289 | 284 | 289 | 2,000 |
| 2009/05/20 | 299 | 299 | 299 | 299 | 1,000 |
| 2009/05/19 | 300 | 300 | 300 | 300 | 3,000 |
| 2009/05/15 | 299 | 299 | 299 | 299 | 1,000 |
| 2009/05/11 | 350 | 350 | 310 | 310 | 3,000 |
| 2009/04/10 | 340 | 340 | 340 | 340 | 1,000 |
| 2009/04/08 | 335 | 335 | 335 | 335 | 1,000 |
| 2009/03/25 | 345 | 345 | 345 | 345 | 1,000 |
| 2009/03/10 | 310 | 310 | 310 | 310 | 1,000 |
| 2009/02/25 | 330 | 330 | 330 | 330 | 1,000 |
| 2009/02/10 | 320 | 320 | 320 | 320 | 1,000 |
| 2009/02/05 | 310 | 310 | 310 | 310 | 2,000 |
| 2009/02/04 | 320 | 320 | 320 | 320 | 1,000 |
| 2009/02/03 | 311 | 311 | 311 | 311 | 1,000 |
| 2009/01/29 | 341 | 341 | 341 | 341 | 1,000 |
| 2009/01/23 | 311 | 311 | 310 | 310 | 2,000 |
| 2009/01/14 | 331 | 331 | 331 | 331 | 1,000 |