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 |
|---|---|---|---|---|---|
| 2025/06/13 | 4,605 | 4,605 | 4,605 | 4,605 | 200 |
| 2025/06/12 | 4,605 | 4,605 | 4,605 | 4,605 | 200 |
| 2025/06/11 | 4,610 | 4,610 | 4,605 | 4,605 | 300 |
| 2025/06/10 | 4,630 | 4,635 | 4,610 | 4,610 | 600 |
| 2025/06/09 | 4,635 | 4,635 | 4,635 | 4,635 | 100 |
| 2025/06/05 | 4,670 | 4,670 | 4,670 | 4,670 | 100 |
| 2025/06/02 | 4,645 | 4,670 | 4,645 | 4,670 | 500 |
| 2025/05/30 | 4,650 | 4,650 | 4,650 | 4,650 | 100 |
| 2025/05/29 | 4,585 | 4,650 | 4,585 | 4,650 | 200 |
| 2025/05/22 | 4,585 | 4,655 | 4,585 | 4,655 | 200 |
| 2025/05/21 | 4,590 | 4,590 | 4,585 | 4,585 | 200 |
| 2025/05/20 | 4,605 | 4,605 | 4,590 | 4,590 | 500 |
| 2025/05/19 | 4,580 | 5,250 | 4,580 | 4,605 | 33,100 |
| 2025/05/15 | 4,575 | 4,640 | 4,575 | 4,640 | 300 |
| 2025/05/14 | 4,580 | 4,620 | 4,575 | 4,575 | 400 |
| 2025/05/13 | 4,580 | 4,580 | 4,580 | 4,580 | 200 |
| 2025/05/12 | 4,575 | 4,580 | 4,575 | 4,580 | 300 |
| 2025/05/09 | 4,575 | 4,575 | 4,575 | 4,575 | 100 |
| 2025/05/08 | 4,610 | 4,610 | 4,575 | 4,575 | 300 |
| 2025/05/07 | 4,570 | 4,650 | 4,570 | 4,610 | 900 |
| 2025/05/02 | 4,580 | 4,580 | 4,580 | 4,580 | 100 |
| 2025/05/01 | 4,580 | 4,580 | 4,580 | 4,580 | 100 |
| 2025/04/30 | 4,575 | 4,585 | 4,575 | 4,580 | 300 |
| 2025/04/28 | 4,575 | 4,575 | 4,575 | 4,575 | 100 |
| 2025/04/25 | 4,645 | 4,645 | 4,575 | 4,575 | 500 |
| 2025/04/24 | 4,575 | 4,645 | 4,575 | 4,645 | 200 |
| 2025/04/23 | 4,575 | 4,575 | 4,575 | 4,575 | 100 |
| 2025/04/22 | 4,575 | 4,575 | 4,575 | 4,575 | 100 |
| 2025/04/21 | 4,635 | 4,635 | 4,570 | 4,575 | 300 |
| 2025/04/18 | 4,565 | 4,635 | 4,565 | 4,635 | 200 |
| 2025/04/17 | 4,560 | 4,565 | 4,560 | 4,565 | 200 |
| 2025/04/16 | 4,555 | 4,555 | 4,555 | 4,555 | 100 |
| 2025/04/15 | 4,555 | 4,555 | 4,555 | 4,555 | 100 |
| 2025/04/14 | 4,580 | 4,580 | 4,555 | 4,555 | 200 |
| 2025/04/11 | 4,640 | 4,650 | 4,580 | 4,580 | 500 |
| 2025/04/10 | 4,555 | 4,605 | 4,555 | 4,605 | 300 |
| 2025/04/09 | 4,535 | 4,535 | 4,535 | 4,535 | 200 |
| 2025/04/08 | 4,520 | 4,665 | 4,520 | 4,665 | 200 |
| 2025/04/07 | 4,570 | 4,570 | 4,520 | 4,520 | 800 |
| 2025/04/04 | 4,700 | 4,710 | 4,620 | 4,710 | 900 |
| 2025/04/03 | 4,735 | 4,735 | 4,700 | 4,730 | 900 |
| 2025/04/02 | 4,735 | 4,745 | 4,735 | 4,735 | 300 |
| 2025/04/01 | 4,760 | 4,760 | 4,740 | 4,745 | 800 |
| 2025/03/31 | 4,740 | 4,790 | 4,740 | 4,760 | 800 |
| 2025/03/28 | 4,775 | 4,775 | 4,705 | 4,740 | 800 |
| 2025/03/27 | 4,835 | 4,855 | 4,830 | 4,840 | 1,600 |
| 2025/03/26 | 4,850 | 4,860 | 4,850 | 4,855 | 500 |
| 2025/03/25 | 4,850 | 4,850 | 4,845 | 4,850 | 800 |
| 2025/03/24 | 4,850 | 4,850 | 4,845 | 4,845 | 800 |
| 2025/03/21 | 4,850 | 4,850 | 4,845 | 4,845 | 900 |
| 2025/03/19 | 4,840 | 4,850 | 4,840 | 4,850 | 300 |
| 2025/03/18 | 4,840 | 4,840 | 4,840 | 4,840 | 200 |
| 2025/03/17 | 4,840 | 4,840 | 4,840 | 4,840 | 100 |
| 2025/03/14 | 4,860 | 4,865 | 4,840 | 4,865 | 600 |
| 2025/03/13 | 4,820 | 4,860 | 4,820 | 4,860 | 600 |
| 2025/03/12 | 4,830 | 4,830 | 4,830 | 4,830 | 200 |
| 2025/03/11 | 4,830 | 4,830 | 4,830 | 4,830 | 200 |
| 2025/03/10 | 4,830 | 4,830 | 4,830 | 4,830 | 300 |
| 2025/03/07 | 4,830 | 4,830 | 4,830 | 4,830 | 200 |
| 2025/03/06 | 4,830 | 4,830 | 4,830 | 4,830 | 600 |
| 2025/03/05 | 4,830 | 4,830 | 4,830 | 4,830 | 200 |
| 2025/03/04 | 4,830 | 4,830 | 4,830 | 4,830 | 100 |
| 2025/03/03 | 4,820 | 4,830 | 4,820 | 4,830 | 600 |
| 2025/02/28 | 4,825 | 4,830 | 4,820 | 4,820 | 400 |
| 2025/02/27 | 4,845 | 4,845 | 4,845 | 4,845 | 600 |
| 2025/02/26 | 4,825 | 4,845 | 4,825 | 4,845 | 200 |
| 2025/02/25 | 4,825 | 4,825 | 4,825 | 4,825 | 500 |
| 2025/02/21 | 4,825 | 4,825 | 4,825 | 4,825 | 100 |
| 2025/02/20 | 4,825 | 4,825 | 4,820 | 4,825 | 300 |
| 2025/02/19 | 4,830 | 4,830 | 4,825 | 4,825 | 700 |
| 2025/02/18 | 4,825 | 4,825 | 4,825 | 4,825 | 100 |
| 2025/02/17 | 4,835 | 4,905 | 4,825 | 4,825 | 700 |
| 2025/02/14 | 4,820 | 4,890 | 4,820 | 4,835 | 400 |
| 2025/02/13 | 4,820 | 4,820 | 4,820 | 4,820 | 100 |
| 2025/02/12 | 4,850 | 4,850 | 4,820 | 4,820 | 200 |
| 2025/02/10 | 4,825 | 4,850 | 4,825 | 4,850 | 300 |
| 2025/02/07 | 4,825 | 4,825 | 4,825 | 4,825 | 100 |
| 2025/02/06 | 4,840 | 4,840 | 4,840 | 4,840 | 100 |
| 2025/02/05 | 4,850 | 4,850 | 4,850 | 4,850 | 200 |
| 2025/02/04 | 4,850 | 4,860 | 4,850 | 4,850 | 800 |
| 2025/02/03 | 4,840 | 4,840 | 4,840 | 4,840 | 400 |
| 2025/01/31 | 4,825 | 4,840 | 4,825 | 4,840 | 500 |
| 2025/01/30 | 4,825 | 4,825 | 4,825 | 4,825 | 200 |
| 2025/01/29 | 4,830 | 4,830 | 4,825 | 4,825 | 200 |
| 2025/01/28 | 4,830 | 4,830 | 4,830 | 4,830 | 100 |
| 2025/01/27 | 4,840 | 4,845 | 4,800 | 4,830 | 400 |
| 2025/01/24 | 4,820 | 4,845 | 4,820 | 4,845 | 400 |
| 2025/01/23 | 4,820 | 4,820 | 4,820 | 4,820 | 100 |
| 2025/01/22 | 4,830 | 4,830 | 4,820 | 4,820 | 500 |
| 2025/01/21 | 4,835 | 4,840 | 4,830 | 4,830 | 300 |
| 2025/01/20 | 4,835 | 4,835 | 4,835 | 4,835 | 100 |
| 2025/01/17 | 4,840 | 4,840 | 4,840 | 4,840 | 200 |
| 2025/01/16 | 4,840 | 4,840 | 4,840 | 4,840 | 200 |
| 2025/01/15 | 4,850 | 4,850 | 4,850 | 4,850 | 200 |
| 2025/01/14 | 4,830 | 4,850 | 4,830 | 4,850 | 300 |
| 2025/01/07 | 4,830 | 4,830 | 4,830 | 4,830 | 100 |
| 2025/01/06 | 4,850 | 4,850 | 4,830 | 4,830 | 1,800 |
| 2024/12/30 | 4,845 | 4,845 | 4,845 | 4,845 | 100 |
| 2024/12/27 | 4,820 | 4,830 | 4,810 | 4,830 | 300 |
| 2024/12/26 | 4,815 | 4,815 | 4,810 | 4,810 | 200 |
| 2024/12/25 | 4,830 | 4,830 | 4,815 | 4,815 | 300 |
| 2024/12/23 | 4,830 | 4,830 | 4,830 | 4,830 | 200 |
| 2024/12/20 | 4,830 | 4,830 | 4,830 | 4,830 | 200 |
| 2024/12/19 | 4,830 | 4,840 | 4,830 | 4,840 | 300 |
| 2024/12/18 | 4,810 | 4,810 | 4,810 | 4,810 | 100 |
| 2024/12/16 | 4,810 | 4,845 | 4,810 | 4,815 | 500 |
| 2024/12/12 | 4,810 | 4,810 | 4,810 | 4,810 | 100 |
| 2024/12/11 | 4,810 | 4,810 | 4,810 | 4,810 | 100 |
| 2024/12/10 | 4,840 | 4,845 | 4,840 | 4,845 | 200 |
| 2024/12/09 | 4,820 | 4,820 | 4,810 | 4,810 | 200 |
| 2024/12/06 | 4,820 | 4,820 | 4,820 | 4,820 | 200 |
| 2024/12/03 | 4,815 | 4,815 | 4,815 | 4,815 | 200 |
| 2024/12/02 | 4,845 | 4,850 | 4,845 | 4,850 | 400 |
| 2024/11/28 | 4,845 | 4,845 | 4,845 | 4,845 | 300 |
| 2024/11/27 | 4,810 | 4,820 | 4,810 | 4,820 | 300 |
| 2024/11/26 | 4,810 | 4,810 | 4,810 | 4,810 | 100 |
| 2024/11/25 | 4,850 | 4,850 | 4,850 | 4,850 | 200 |
| 2024/11/22 | 4,850 | 4,850 | 4,850 | 4,850 | 200 |
| 2024/11/20 | 4,850 | 4,850 | 4,850 | 4,850 | 100 |
| 2024/11/18 | 4,850 | 4,850 | 4,850 | 4,850 | 300 |
| 2024/11/15 | 4,845 | 4,845 | 4,845 | 4,845 | 100 |
| 2024/11/14 | 4,845 | 4,845 | 4,845 | 4,845 | 100 |
| 2024/11/13 | 4,850 | 4,850 | 4,850 | 4,850 | 100 |
| 2024/11/11 | 4,845 | 4,845 | 4,835 | 4,835 | 200 |
| 2024/11/08 | 4,820 | 4,820 | 4,820 | 4,820 | 300 |
| 2024/11/07 | 4,845 | 4,845 | 4,845 | 4,845 | 300 |
| 2024/11/06 | 4,845 | 4,845 | 4,845 | 4,845 | 100 |
| 2024/11/05 | 4,850 | 4,850 | 4,845 | 4,845 | 200 |
| 2024/11/01 | 4,865 | 4,865 | 4,850 | 4,850 | 300 |
| 2024/10/31 | 4,860 | 4,860 | 4,855 | 4,855 | 200 |
| 2024/10/28 | 4,865 | 4,865 | 4,865 | 4,865 | 100 |
| 2024/10/18 | 4,910 | 4,910 | 4,910 | 4,910 | 100 |
| 2024/10/11 | 4,905 | 4,925 | 4,905 | 4,925 | 200 |
| 2024/10/10 | 4,885 | 4,955 | 4,885 | 4,940 | 300 |
| 2024/10/09 | 4,885 | 4,885 | 4,885 | 4,885 | 100 |
| 2024/10/04 | 4,970 | 4,970 | 4,955 | 4,955 | 200 |
| 2024/10/02 | 4,950 | 4,960 | 4,950 | 4,960 | 200 |
| 2024/10/01 | 4,955 | 4,955 | 4,955 | 4,955 | 100 |
| 2024/09/30 | 5,050 | 5,050 | 5,050 | 5,050 | 200 |
| 2024/09/27 | 4,990 | 5,050 | 4,920 | 5,050 | 800 |
| 2024/09/26 | 5,180 | 5,190 | 5,180 | 5,190 | 600 |
| 2024/09/24 | 5,120 | 5,180 | 5,120 | 5,170 | 300 |
| 2024/09/20 | 5,090 | 5,090 | 5,090 | 5,090 | 100 |
| 2024/09/19 | 5,190 | 5,190 | 5,190 | 5,190 | 100 |
| 2024/09/18 | 5,150 | 5,150 | 5,100 | 5,100 | 200 |
| 2024/09/17 | 5,150 | 5,170 | 5,150 | 5,150 | 400 |
| 2024/09/12 | 5,080 | 5,150 | 5,080 | 5,150 | 200 |
| 2024/09/11 | 5,090 | 5,090 | 5,070 | 5,070 | 300 |
| 2024/09/05 | 5,120 | 5,150 | 5,050 | 5,150 | 700 |
| 2024/09/04 | 5,290 | 5,290 | 5,110 | 5,110 | 400 |
| 2024/09/03 | 5,200 | 5,300 | 5,190 | 5,190 | 500 |
| 2024/09/02 | 5,120 | 5,200 | 5,110 | 5,200 | 300 |
| 2024/08/30 | 5,120 | 5,120 | 5,120 | 5,120 | 200 |
| 2024/08/29 | 5,100 | 5,200 | 5,020 | 5,020 | 300 |
| 2024/08/28 | 5,090 | 5,120 | 5,090 | 5,120 | 500 |
| 2024/08/27 | 5,050 | 5,050 | 5,050 | 5,050 | 100 |
| 2024/08/26 | 5,040 | 5,040 | 5,040 | 5,040 | 400 |
| 2024/08/23 | 4,935 | 5,010 | 4,935 | 5,010 | 300 |
| 2024/08/22 | 4,925 | 4,925 | 4,925 | 4,925 | 100 |
| 2024/08/21 | 5,060 | 5,060 | 4,960 | 4,960 | 200 |
| 2024/08/20 | 5,000 | 5,000 | 5,000 | 5,000 | 100 |
| 2024/08/19 | 4,865 | 4,865 | 4,865 | 4,865 | 100 |
| 2024/08/14 | 4,845 | 4,845 | 4,845 | 4,845 | 100 |
| 2024/08/13 | 4,820 | 4,830 | 4,820 | 4,830 | 200 |
| 2024/08/06 | 5,050 | 5,050 | 4,750 | 4,750 | 200 |
| 2024/08/05 | 4,800 | 4,960 | 4,740 | 4,740 | 1,100 |
| 2024/08/02 | 4,950 | 4,950 | 4,950 | 4,950 | 200 |
| 2024/08/01 | 5,040 | 5,040 | 4,950 | 4,950 | 300 |
| 2024/07/29 | 4,990 | 5,040 | 4,990 | 5,040 | 200 |
| 2024/07/23 | 4,930 | 4,930 | 4,920 | 4,920 | 200 |
| 2024/07/22 | 5,000 | 5,000 | 5,000 | 5,000 | 100 |
| 2024/07/16 | 5,000 | 5,000 | 4,985 | 4,985 | 200 |
| 2024/07/12 | 4,930 | 5,010 | 4,930 | 5,000 | 500 |
| 2024/07/10 | 4,930 | 4,930 | 4,930 | 4,930 | 100 |
| 2024/07/02 | 5,000 | 5,000 | 4,910 | 4,910 | 200 |
| 2024/07/01 | 4,980 | 4,980 | 4,980 | 4,980 | 100 |
| 2024/06/27 | 4,965 | 4,980 | 4,965 | 4,980 | 200 |
| 2024/06/21 | 4,910 | 4,965 | 4,910 | 4,965 | 200 |
| 2024/06/17 | 4,960 | 4,970 | 4,960 | 4,970 | 200 |
| 2024/06/13 | 4,900 | 4,900 | 4,900 | 4,900 | 100 |
| 2024/06/11 | 4,970 | 4,970 | 4,970 | 4,970 | 100 |
| 2024/06/07 | 4,850 | 4,850 | 4,850 | 4,850 | 100 |
| 2024/06/06 | 4,900 | 4,900 | 4,850 | 4,850 | 500 |
| 2024/06/05 | 4,980 | 4,980 | 4,855 | 4,860 | 500 |
| 2024/05/29 | 4,910 | 4,910 | 4,910 | 4,910 | 100 |
| 2024/05/27 | 4,910 | 4,940 | 4,910 | 4,940 | 300 |
| 2024/05/24 | 4,895 | 4,945 | 4,895 | 4,945 | 300 |
| 2024/05/21 | 4,895 | 4,950 | 4,895 | 4,950 | 200 |
| 2024/05/20 | 4,920 | 4,920 | 4,895 | 4,895 | 300 |
| 2024/05/17 | 4,895 | 4,895 | 4,895 | 4,895 | 100 |
| 2024/05/16 | 4,930 | 4,930 | 4,930 | 4,930 | 100 |
| 2024/05/15 | 4,940 | 4,940 | 4,940 | 4,940 | 100 |
| 2024/05/14 | 4,950 | 4,950 | 4,940 | 4,940 | 400 |
| 2024/05/10 | 4,845 | 4,845 | 4,845 | 4,845 | 200 |
| 2024/05/02 | 4,835 | 4,835 | 4,835 | 4,835 | 100 |
| 2024/05/01 | 4,870 | 4,870 | 4,870 | 4,870 | 100 |
| 2024/04/23 | 4,950 | 4,950 | 4,950 | 4,950 | 100 |
| 2024/04/22 | 4,950 | 4,950 | 4,950 | 4,950 | 200 |
| 2024/04/18 | 4,800 | 4,800 | 4,800 | 4,800 | 100 |
| 2024/04/17 | 4,800 | 4,800 | 4,800 | 4,800 | 100 |