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 |
|---|---|---|---|---|---|
| 2013/12/30 | 270 | 278 | 270 | 275 | 6,000 |
| 2013/12/27 | 269 | 273 | 266 | 266 | 3,000 |
| 2013/12/25 | 270 | 270 | 261 | 261 | 3,000 |
| 2013/12/24 | 263 | 263 | 260 | 263 | 3,000 |
| 2013/12/20 | 264 | 264 | 259 | 259 | 3,000 |
| 2013/12/19 | 256 | 264 | 256 | 264 | 4,000 |
| 2013/12/18 | 257 | 257 | 256 | 256 | 2,000 |
| 2013/12/17 | 257 | 257 | 256 | 256 | 3,000 |
| 2013/12/16 | 257 | 257 | 257 | 257 | 1,000 |
| 2013/12/13 | 255 | 260 | 255 | 257 | 5,000 |
| 2013/12/12 | 260 | 260 | 257 | 257 | 4,000 |
| 2013/12/11 | 260 | 260 | 260 | 260 | 1,000 |
| 2013/12/10 | 260 | 260 | 260 | 260 | 2,000 |
| 2013/12/09 | 260 | 260 | 260 | 260 | 3,000 |
| 2013/12/06 | 260 | 265 | 260 | 265 | 2,000 |
| 2013/12/05 | 262 | 262 | 262 | 262 | 3,000 |
| 2013/12/04 | 265 | 265 | 262 | 262 | 3,000 |
| 2013/12/03 | 260 | 262 | 260 | 262 | 4,000 |
| 2013/12/02 | 270 | 270 | 259 | 259 | 4,000 |
| 2013/11/29 | 257 | 260 | 257 | 260 | 5,000 |
| 2013/11/28 | 256 | 256 | 256 | 256 | 4,000 |
| 2013/11/27 | 253 | 254 | 253 | 254 | 4,000 |
| 2013/11/26 | 255 | 255 | 253 | 253 | 4,000 |
| 2013/11/25 | 255 | 255 | 253 | 255 | 6,000 |
| 2013/11/22 | 253 | 255 | 253 | 255 | 5,000 |
| 2013/11/21 | 254 | 254 | 253 | 253 | 2,000 |
| 2013/11/20 | 252 | 253 | 249 | 252 | 6,000 |
| 2013/11/19 | 252 | 252 | 252 | 252 | 2,000 |
| 2013/11/18 | 248 | 250 | 247 | 249 | 6,000 |
| 2013/11/15 | 248 | 248 | 248 | 248 | 2,000 |
| 2013/11/13 | 248 | 248 | 248 | 248 | 2,000 |
| 2013/11/12 | 249 | 249 | 247 | 247 | 2,000 |
| 2013/11/11 | 247 | 248 | 245 | 245 | 5,000 |
| 2013/11/08 | 244 | 245 | 243 | 245 | 3,000 |
| 2013/11/07 | 246 | 246 | 246 | 246 | 1,000 |
| 2013/11/05 | 246 | 247 | 243 | 243 | 6,000 |
| 2013/11/01 | 246 | 246 | 246 | 246 | 1,000 |
| 2013/10/31 | 246 | 246 | 246 | 246 | 1,000 |
| 2013/10/30 | 243 | 247 | 243 | 247 | 4,000 |
| 2013/10/28 | 244 | 244 | 243 | 243 | 2,000 |
| 2013/10/25 | 242 | 242 | 242 | 242 | 1,000 |
| 2013/10/24 | 241 | 241 | 241 | 241 | 2,000 |
| 2013/10/23 | 241 | 241 | 241 | 241 | 1,000 |
| 2013/10/22 | 244 | 244 | 244 | 244 | 1,000 |
| 2013/10/21 | 243 | 243 | 243 | 243 | 1,000 |
| 2013/10/18 | 242 | 242 | 242 | 242 | 2,000 |
| 2013/10/17 | 242 | 242 | 242 | 242 | 1,000 |
| 2013/10/16 | 242 | 243 | 241 | 241 | 3,000 |
| 2013/10/15 | 241 | 242 | 241 | 242 | 2,000 |
| 2013/10/11 | 240 | 240 | 240 | 240 | 2,000 |
| 2013/10/10 | 240 | 240 | 239 | 239 | 2,000 |
| 2013/10/09 | 237 | 237 | 236 | 236 | 2,000 |
| 2013/10/08 | 238 | 238 | 236 | 236 | 3,000 |
| 2013/10/07 | 238 | 238 | 237 | 237 | 5,000 |
| 2013/10/04 | 238 | 240 | 238 | 240 | 2,000 |
| 2013/10/03 | 238 | 240 | 238 | 240 | 2,000 |
| 2013/10/02 | 240 | 240 | 239 | 239 | 4,000 |
| 2013/10/01 | 240 | 240 | 240 | 240 | 1,000 |
| 2013/09/30 | 243 | 243 | 240 | 241 | 3,000 |
| 2013/09/27 | 238 | 243 | 237 | 243 | 10,000 |
| 2013/09/26 | 236 | 239 | 234 | 239 | 16,000 |
| 2013/09/25 | 254 | 254 | 252 | 252 | 10,000 |
| 2013/09/24 | 248 | 254 | 248 | 254 | 8,000 |
| 2013/09/20 | 247 | 247 | 247 | 247 | 2,000 |
| 2013/09/19 | 248 | 252 | 248 | 249 | 9,000 |
| 2013/09/18 | 248 | 248 | 245 | 248 | 5,000 |
| 2013/09/17 | 246 | 247 | 245 | 245 | 5,000 |
| 2013/09/13 | 246 | 246 | 245 | 245 | 2,000 |
| 2013/09/12 | 241 | 248 | 241 | 248 | 3,000 |
| 2013/09/11 | 241 | 242 | 241 | 242 | 2,000 |
| 2013/09/10 | 239 | 243 | 239 | 240 | 9,000 |
| 2013/09/09 | 237 | 239 | 235 | 239 | 11,000 |
| 2013/09/06 | 236 | 236 | 236 | 236 | 3,000 |
| 2013/09/05 | 236 | 236 | 235 | 236 | 6,000 |
| 2013/09/04 | 239 | 239 | 235 | 235 | 5,000 |
| 2013/09/03 | 236 | 236 | 236 | 236 | 3,000 |
| 2013/09/02 | 236 | 236 | 235 | 236 | 9,000 |
| 2013/08/30 | 240 | 240 | 239 | 239 | 2,000 |
| 2013/08/29 | 236 | 236 | 236 | 236 | 2,000 |
| 2013/08/28 | 236 | 236 | 236 | 236 | 6,000 |
| 2013/08/27 | 239 | 239 | 235 | 236 | 5,000 |
| 2013/08/26 | 237 | 237 | 235 | 236 | 10,000 |
| 2013/08/23 | 236 | 236 | 236 | 236 | 2,000 |
| 2013/08/22 | 235 | 235 | 235 | 235 | 1,000 |
| 2013/08/21 | 235 | 235 | 235 | 235 | 2,000 |
| 2013/08/20 | 236 | 236 | 235 | 235 | 5,000 |
| 2013/08/19 | 239 | 239 | 236 | 236 | 5,000 |
| 2013/08/16 | 235 | 236 | 235 | 236 | 4,000 |
| 2013/08/15 | 236 | 236 | 236 | 236 | 1,000 |
| 2013/08/13 | 236 | 236 | 236 | 236 | 5,000 |
| 2013/08/12 | 241 | 241 | 235 | 235 | 4,000 |
| 2013/08/09 | 241 | 241 | 236 | 240 | 3,000 |
| 2013/08/08 | 236 | 236 | 236 | 236 | 4,000 |
| 2013/08/06 | 236 | 236 | 234 | 236 | 4,000 |
| 2013/08/05 | 236 | 236 | 236 | 236 | 3,000 |
| 2013/08/02 | 234 | 236 | 234 | 236 | 3,000 |
| 2013/08/01 | 236 | 236 | 235 | 235 | 3,000 |
| 2013/07/31 | 236 | 236 | 236 | 236 | 3,000 |
| 2013/07/30 | 235 | 236 | 235 | 236 | 3,000 |
| 2013/07/29 | 236 | 236 | 236 | 236 | 2,000 |
| 2013/07/26 | 236 | 239 | 235 | 239 | 8,000 |
| 2013/07/25 | 240 | 240 | 235 | 235 | 5,000 |
| 2013/07/24 | 236 | 236 | 236 | 236 | 2,000 |
| 2013/07/23 | 236 | 236 | 236 | 236 | 2,000 |
| 2013/07/22 | 240 | 240 | 236 | 236 | 2,000 |
| 2013/07/19 | 240 | 241 | 235 | 241 | 14,000 |
| 2013/07/17 | 252 | 252 | 240 | 240 | 4,000 |
| 2013/07/16 | 236 | 236 | 236 | 236 | 10,000 |
| 2013/07/12 | 236 | 236 | 236 | 236 | 2,000 |
| 2013/07/11 | 236 | 236 | 236 | 236 | 4,000 |
| 2013/07/10 | 238 | 238 | 236 | 236 | 6,000 |
| 2013/07/09 | 236 | 237 | 235 | 237 | 5,000 |
| 2013/07/08 | 237 | 237 | 235 | 236 | 8,000 |
| 2013/07/05 | 236 | 236 | 235 | 235 | 5,000 |
| 2013/07/02 | 235 | 236 | 235 | 236 | 5,000 |
| 2013/07/01 | 240 | 240 | 235 | 235 | 5,000 |
| 2013/06/28 | 231 | 236 | 231 | 236 | 2,000 |
| 2013/06/27 | 235 | 235 | 230 | 230 | 3,000 |
| 2013/06/26 | 235 | 235 | 235 | 235 | 2,000 |
| 2013/06/25 | 235 | 235 | 233 | 233 | 2,000 |
| 2013/06/24 | 235 | 235 | 235 | 235 | 1,000 |
| 2013/06/21 | 228 | 228 | 228 | 228 | 1,000 |
| 2013/06/18 | 228 | 228 | 228 | 228 | 1,000 |
| 2013/06/17 | 236 | 236 | 236 | 236 | 1,000 |
| 2013/06/12 | 227 | 230 | 227 | 230 | 3,000 |
| 2013/06/10 | 230 | 230 | 227 | 227 | 2,000 |
| 2013/06/07 | 227 | 230 | 222 | 230 | 6,000 |
| 2013/06/06 | 228 | 234 | 228 | 234 | 2,000 |
| 2013/06/05 | 230 | 236 | 230 | 236 | 2,000 |
| 2013/06/04 | 235 | 235 | 230 | 230 | 5,000 |
| 2013/06/03 | 236 | 236 | 235 | 235 | 2,000 |
| 2013/05/31 | 236 | 236 | 234 | 234 | 2,000 |
| 2013/05/30 | 234 | 234 | 234 | 234 | 2,000 |
| 2013/05/29 | 235 | 235 | 235 | 235 | 1,000 |
| 2013/05/28 | 236 | 237 | 235 | 235 | 4,000 |
| 2013/05/27 | 236 | 236 | 236 | 236 | 1,000 |
| 2013/05/24 | 234 | 242 | 234 | 235 | 6,000 |
| 2013/05/23 | 243 | 243 | 234 | 234 | 12,000 |
| 2013/05/22 | 236 | 236 | 236 | 236 | 3,000 |
| 2013/05/21 | 240 | 240 | 236 | 236 | 3,000 |
| 2013/05/20 | 236 | 241 | 236 | 236 | 6,000 |
| 2013/05/17 | 236 | 236 | 236 | 236 | 6,000 |
| 2013/05/16 | 237 | 237 | 236 | 237 | 6,000 |
| 2013/05/15 | 240 | 240 | 236 | 236 | 13,000 |
| 2013/05/14 | 248 | 248 | 241 | 241 | 5,000 |
| 2013/05/13 | 238 | 243 | 236 | 243 | 8,000 |
| 2013/05/10 | 240 | 240 | 239 | 239 | 3,000 |
| 2013/05/09 | 238 | 238 | 236 | 236 | 2,000 |
| 2013/05/08 | 233 | 233 | 233 | 233 | 2,000 |
| 2013/05/07 | 235 | 240 | 235 | 240 | 10,000 |
| 2013/05/02 | 232 | 232 | 232 | 232 | 3,000 |
| 2013/05/01 | 233 | 234 | 233 | 233 | 5,000 |
| 2013/04/30 | 230 | 233 | 230 | 233 | 4,000 |
| 2013/04/25 | 230 | 230 | 225 | 225 | 4,000 |
| 2013/04/24 | 234 | 234 | 230 | 230 | 3,000 |
| 2013/04/23 | 229 | 229 | 229 | 229 | 1,000 |
| 2013/04/22 | 232 | 232 | 228 | 228 | 5,000 |
| 2013/04/19 | 230 | 230 | 230 | 230 | 1,000 |
| 2013/04/17 | 229 | 230 | 228 | 230 | 5,000 |
| 2013/04/16 | 226 | 226 | 226 | 226 | 1,000 |
| 2013/04/15 | 225 | 225 | 225 | 225 | 1,000 |
| 2013/04/12 | 229 | 229 | 225 | 225 | 4,000 |
| 2013/04/11 | 225 | 228 | 225 | 228 | 4,000 |
| 2013/04/10 | 222 | 222 | 221 | 221 | 3,000 |
| 2013/04/09 | 220 | 222 | 220 | 220 | 7,000 |
| 2013/04/08 | 216 | 218 | 216 | 217 | 7,000 |
| 2013/04/05 | 214 | 217 | 214 | 215 | 12,000 |
| 2013/04/04 | 213 | 214 | 213 | 214 | 3,000 |
| 2013/04/03 | 213 | 213 | 213 | 213 | 2,000 |
| 2013/04/02 | 211 | 214 | 211 | 213 | 9,000 |
| 2013/04/01 | 214 | 214 | 211 | 213 | 6,000 |
| 2013/03/29 | 215 | 215 | 209 | 214 | 35,000 |
| 2013/03/28 | 215 | 216 | 215 | 215 | 9,000 |
| 2013/03/27 | 212 | 216 | 211 | 216 | 28,000 |
| 2013/03/26 | 237 | 237 | 230 | 232 | 34,000 |
| 2013/03/25 | 238 | 240 | 237 | 237 | 17,000 |
| 2013/03/22 | 237 | 237 | 237 | 237 | 8,000 |
| 2013/03/21 | 236 | 237 | 236 | 237 | 11,000 |
| 2013/03/19 | 236 | 236 | 236 | 236 | 7,000 |
| 2013/03/18 | 236 | 236 | 236 | 236 | 10,000 |
| 2013/03/15 | 236 | 237 | 236 | 236 | 6,000 |
| 2013/03/14 | 235 | 236 | 235 | 236 | 7,000 |
| 2013/03/13 | 235 | 236 | 235 | 235 | 7,000 |
| 2013/03/12 | 237 | 237 | 236 | 236 | 4,000 |
| 2013/03/11 | 236 | 237 | 236 | 237 | 8,000 |
| 2013/03/08 | 236 | 236 | 236 | 236 | 1,000 |
| 2013/03/06 | 235 | 236 | 234 | 236 | 6,000 |
| 2013/03/05 | 236 | 236 | 235 | 235 | 4,000 |
| 2013/03/04 | 234 | 236 | 234 | 236 | 9,000 |
| 2013/03/01 | 232 | 234 | 232 | 234 | 3,000 |
| 2013/02/28 | 234 | 234 | 232 | 232 | 4,000 |
| 2013/02/27 | 232 | 233 | 232 | 233 | 4,000 |
| 2013/02/26 | 232 | 232 | 232 | 232 | 3,000 |
| 2013/02/25 | 232 | 232 | 232 | 232 | 2,000 |
| 2013/02/22 | 230 | 231 | 229 | 231 | 4,000 |
| 2013/02/21 | 230 | 230 | 230 | 230 | 1,000 |
| 2013/02/20 | 231 | 232 | 231 | 231 | 3,000 |
| 2013/02/19 | 230 | 231 | 230 | 231 | 2,000 |
| 2013/02/15 | 226 | 230 | 226 | 230 | 3,000 |
| 2013/02/14 | 229 | 229 | 229 | 229 | 2,000 |
| 2013/02/13 | 230 | 230 | 230 | 230 | 1,000 |
| 2013/02/12 | 232 | 233 | 230 | 230 | 3,000 |
| 2013/02/08 | 230 | 231 | 230 | 231 | 2,000 |
| 2013/02/07 | 231 | 231 | 231 | 231 | 2,000 |
| 2013/02/06 | 230 | 230 | 230 | 230 | 1,000 |
| 2013/02/05 | 230 | 230 | 230 | 230 | 1,000 |
| 2013/02/04 | 230 | 230 | 230 | 230 | 2,000 |
| 2013/02/01 | 228 | 230 | 228 | 230 | 2,000 |
| 2013/01/31 | 230 | 231 | 228 | 231 | 3,000 |
| 2013/01/30 | 228 | 229 | 228 | 229 | 4,000 |
| 2013/01/29 | 227 | 228 | 227 | 228 | 2,000 |
| 2013/01/28 | 223 | 226 | 223 | 226 | 5,000 |
| 2013/01/25 | 228 | 228 | 222 | 222 | 5,000 |
| 2013/01/23 | 226 | 226 | 225 | 225 | 2,000 |
| 2013/01/21 | 225 | 225 | 225 | 225 | 1,000 |
| 2013/01/18 | 223 | 225 | 223 | 225 | 4,000 |
| 2013/01/17 | 225 | 225 | 225 | 225 | 1,000 |
| 2013/01/15 | 225 | 225 | 225 | 225 | 1,000 |
| 2013/01/11 | 226 | 226 | 226 | 226 | 1,000 |
| 2013/01/10 | 222 | 225 | 222 | 225 | 2,000 |
| 2013/01/09 | 222 | 222 | 221 | 221 | 2,000 |
| 2013/01/08 | 225 | 225 | 222 | 222 | 2,000 |
| 2013/01/07 | 224 | 224 | 223 | 223 | 4,000 |
| 2013/01/04 | 220 | 222 | 220 | 222 | 3,000 |