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 |
|---|---|---|---|---|---|
| 2024/04/18 | 4,800 | 4,800 | 4,800 | 4,800 | 100 |
| 2024/04/17 | 4,800 | 4,800 | 4,800 | 4,800 | 100 |
| 2024/04/16 | 4,790 | 4,790 | 4,785 | 4,785 | 200 |
| 2024/04/15 | 4,900 | 4,900 | 4,800 | 4,800 | 300 |
| 2024/04/10 | 4,810 | 4,880 | 4,810 | 4,880 | 300 |
| 2024/04/09 | 4,750 | 4,750 | 4,750 | 4,750 | 100 |
| 2024/04/08 | 4,750 | 4,750 | 4,750 | 4,750 | 100 |
| 2024/04/05 | 4,760 | 4,760 | 4,760 | 4,760 | 200 |
| 2024/04/04 | 4,760 | 4,760 | 4,760 | 4,760 | 100 |
| 2024/04/02 | 4,810 | 4,810 | 4,810 | 4,810 | 100 |
| 2024/04/01 | 4,800 | 4,845 | 4,800 | 4,800 | 300 |
| 2024/03/29 | 4,870 | 4,870 | 4,850 | 4,850 | 200 |
| 2024/03/28 | 5,040 | 5,040 | 4,730 | 4,870 | 1,100 |
| 2024/03/27 | 5,020 | 5,100 | 5,020 | 5,100 | 800 |
| 2024/03/26 | 5,020 | 5,080 | 5,000 | 5,080 | 600 |
| 2024/03/25 | 5,070 | 5,070 | 4,980 | 4,980 | 500 |
| 2024/03/22 | 4,890 | 4,890 | 4,890 | 4,890 | 100 |
| 2024/03/21 | 4,890 | 4,890 | 4,890 | 4,890 | 200 |
| 2024/03/18 | 4,890 | 4,890 | 4,890 | 4,890 | 300 |
| 2024/03/15 | 4,930 | 4,930 | 4,820 | 4,890 | 500 |
| 2024/03/14 | 4,930 | 4,930 | 4,930 | 4,930 | 100 |
| 2024/03/13 | 4,910 | 4,980 | 4,910 | 4,980 | 200 |
| 2024/03/12 | 4,915 | 4,915 | 4,910 | 4,910 | 200 |
| 2024/03/06 | 4,920 | 4,920 | 4,920 | 4,920 | 100 |
| 2024/03/05 | 5,030 | 5,030 | 4,930 | 4,930 | 400 |
| 2024/03/04 | 5,030 | 5,030 | 5,030 | 5,030 | 100 |
| 2024/03/01 | 4,950 | 4,960 | 4,915 | 4,960 | 500 |
| 2024/02/29 | 4,930 | 4,930 | 4,930 | 4,930 | 100 |
| 2024/02/28 | 4,920 | 4,945 | 4,920 | 4,945 | 300 |
| 2024/02/27 | 4,900 | 4,935 | 4,895 | 4,935 | 400 |
| 2024/02/26 | 4,905 | 4,905 | 4,895 | 4,900 | 400 |
| 2024/02/22 | 4,875 | 4,880 | 4,875 | 4,880 | 200 |
| 2024/02/21 | 4,875 | 4,875 | 4,875 | 4,875 | 200 |
| 2024/02/20 | 4,935 | 4,935 | 4,925 | 4,925 | 400 |
| 2024/02/19 | 4,875 | 4,875 | 4,875 | 4,875 | 100 |
| 2024/02/16 | 4,805 | 4,805 | 4,805 | 4,805 | 100 |
| 2024/02/15 | 4,830 | 4,830 | 4,800 | 4,800 | 200 |
| 2024/02/14 | 4,855 | 4,900 | 4,850 | 4,900 | 400 |
| 2024/02/13 | 4,900 | 4,900 | 4,900 | 4,900 | 100 |
| 2024/02/09 | 4,815 | 4,885 | 4,815 | 4,885 | 300 |
| 2024/02/07 | 4,875 | 4,875 | 4,875 | 4,875 | 100 |
| 2024/02/01 | 4,830 | 4,830 | 4,800 | 4,805 | 300 |
| 2024/01/31 | 4,825 | 4,900 | 4,825 | 4,900 | 300 |
| 2024/01/30 | 4,890 | 4,895 | 4,890 | 4,895 | 200 |
| 2024/01/29 | 4,870 | 4,870 | 4,800 | 4,825 | 500 |
| 2024/01/26 | 4,800 | 4,800 | 4,800 | 4,800 | 100 |
| 2024/01/24 | 4,760 | 4,760 | 4,760 | 4,760 | 200 |
| 2024/01/18 | 4,770 | 4,780 | 4,770 | 4,780 | 200 |
| 2024/01/16 | 4,780 | 4,780 | 4,780 | 4,780 | 100 |
| 2024/01/15 | 4,800 | 4,800 | 4,765 | 4,780 | 400 |
| 2024/01/11 | 4,800 | 4,800 | 4,800 | 4,800 | 100 |
| 2024/01/10 | 4,765 | 4,765 | 4,765 | 4,765 | 100 |
| 2024/01/09 | 4,830 | 4,830 | 4,765 | 4,765 | 300 |
| 2024/01/05 | 4,800 | 4,800 | 4,800 | 4,800 | 100 |
| 2024/01/04 | 4,805 | 4,805 | 4,730 | 4,805 | 900 |
| 2023/12/27 | 4,800 | 4,800 | 4,800 | 4,800 | 200 |
| 2023/12/22 | 4,695 | 4,700 | 4,640 | 4,700 | 600 |
| 2023/12/21 | 4,630 | 4,690 | 4,630 | 4,690 | 300 |
| 2023/12/18 | 4,630 | 4,630 | 4,630 | 4,630 | 200 |
| 2023/12/15 | 4,690 | 4,690 | 4,690 | 4,690 | 100 |
| 2023/12/14 | 4,645 | 4,645 | 4,620 | 4,620 | 200 |
| 2023/12/13 | 4,645 | 4,645 | 4,645 | 4,645 | 100 |
| 2023/12/12 | 4,690 | 4,690 | 4,690 | 4,690 | 200 |
| 2023/12/11 | 4,660 | 4,660 | 4,660 | 4,660 | 100 |
| 2023/12/06 | 4,730 | 4,730 | 4,730 | 4,730 | 100 |
| 2023/12/04 | 4,740 | 4,740 | 4,670 | 4,670 | 200 |
| 2023/12/01 | 4,740 | 4,740 | 4,740 | 4,740 | 100 |
| 2023/11/30 | 4,580 | 4,600 | 4,580 | 4,600 | 300 |
| 2023/11/29 | 4,580 | 4,580 | 4,580 | 4,580 | 100 |
| 2023/11/28 | 4,515 | 4,515 | 4,510 | 4,510 | 200 |
| 2023/11/24 | 4,525 | 4,525 | 4,520 | 4,520 | 200 |
| 2023/11/22 | 4,570 | 4,570 | 4,570 | 4,570 | 200 |
| 2023/11/16 | 4,570 | 4,570 | 4,570 | 4,570 | 100 |
| 2023/11/15 | 4,500 | 4,500 | 4,500 | 4,500 | 100 |
| 2023/11/13 | 4,525 | 4,525 | 4,525 | 4,525 | 100 |
| 2023/11/09 | 4,480 | 4,480 | 4,455 | 4,455 | 200 |
| 2023/11/08 | 4,590 | 4,590 | 4,490 | 4,490 | 400 |
| 2023/11/07 | 4,580 | 4,580 | 4,530 | 4,550 | 600 |
| 2023/11/06 | 4,460 | 4,460 | 4,440 | 4,440 | 300 |
| 2023/11/02 | 4,450 | 4,460 | 4,450 | 4,460 | 200 |
| 2023/10/31 | 4,450 | 4,450 | 4,450 | 4,450 | 100 |
| 2023/10/30 | 4,470 | 4,470 | 4,470 | 4,470 | 100 |
| 2023/10/27 | 4,500 | 4,500 | 4,500 | 4,500 | 200 |
| 2023/10/26 | 4,470 | 4,470 | 4,450 | 4,450 | 200 |
| 2023/10/23 | 4,510 | 4,510 | 4,510 | 4,510 | 100 |
| 2023/10/17 | 4,580 | 4,580 | 4,580 | 4,580 | 100 |
| 2023/10/13 | 4,580 | 4,580 | 4,580 | 4,580 | 200 |
| 2023/10/11 | 4,650 | 4,650 | 4,650 | 4,650 | 100 |
| 2023/10/10 | 4,685 | 4,685 | 4,685 | 4,685 | 100 |
| 2023/10/06 | 4,485 | 4,485 | 4,370 | 4,370 | 600 |
| 2023/10/05 | 4,500 | 4,500 | 4,500 | 4,500 | 100 |
| 2023/10/03 | 4,640 | 4,640 | 4,640 | 4,640 | 100 |
| 2023/09/29 | 4,670 | 4,670 | 4,670 | 4,670 | 100 |
| 2023/09/28 | 4,615 | 4,810 | 4,615 | 4,740 | 800 |
| 2023/09/27 | 4,890 | 4,890 | 4,720 | 4,810 | 1,000 |
| 2023/09/26 | 4,720 | 4,760 | 4,720 | 4,760 | 400 |
| 2023/09/25 | 4,720 | 4,720 | 4,720 | 4,720 | 200 |
| 2023/09/22 | 4,720 | 4,720 | 4,720 | 4,720 | 100 |
| 2023/09/21 | 4,620 | 4,760 | 4,620 | 4,760 | 300 |
| 2023/09/19 | 4,815 | 4,815 | 4,620 | 4,655 | 400 |
| 2023/09/15 | 4,715 | 4,745 | 4,715 | 4,745 | 300 |
| 2023/09/14 | 5,000 | 5,000 | 4,665 | 4,715 | 2,400 |
| 2023/09/13 | 4,745 | 4,745 | 4,745 | 4,745 | 100 |
| 2023/09/12 | 4,750 | 4,750 | 4,715 | 4,715 | 200 |
| 2023/09/11 | 4,730 | 4,740 | 4,725 | 4,725 | 500 |
| 2023/09/08 | 4,710 | 4,725 | 4,710 | 4,725 | 200 |
| 2023/09/07 | 4,715 | 4,720 | 4,715 | 4,715 | 300 |
| 2023/09/06 | 4,700 | 4,710 | 4,700 | 4,710 | 200 |
| 2023/09/05 | 4,700 | 4,710 | 4,680 | 4,710 | 400 |
| 2023/09/04 | 4,700 | 4,700 | 4,700 | 4,700 | 300 |
| 2023/09/01 | 4,720 | 4,720 | 4,655 | 4,655 | 400 |
| 2023/08/31 | 4,560 | 4,585 | 4,560 | 4,585 | 200 |
| 2023/08/30 | 4,555 | 4,555 | 4,555 | 4,555 | 200 |
| 2023/08/28 | 4,590 | 4,590 | 4,590 | 4,590 | 100 |
| 2023/08/23 | 4,520 | 4,520 | 4,520 | 4,520 | 100 |
| 2023/08/22 | 4,590 | 4,590 | 4,555 | 4,555 | 300 |
| 2023/08/21 | 4,570 | 4,650 | 4,570 | 4,590 | 400 |
| 2023/08/16 | 4,580 | 4,600 | 4,570 | 4,570 | 400 |
| 2023/08/15 | 4,580 | 4,580 | 4,580 | 4,580 | 100 |
| 2023/08/08 | 4,580 | 4,580 | 4,580 | 4,580 | 100 |
| 2023/08/07 | 4,575 | 4,575 | 4,575 | 4,575 | 200 |
| 2023/08/01 | 4,575 | 4,575 | 4,575 | 4,575 | 100 |
| 2023/07/31 | 4,570 | 4,570 | 4,570 | 4,570 | 100 |
| 2023/07/25 | 4,565 | 4,565 | 4,565 | 4,565 | 300 |
| 2023/07/20 | 4,565 | 4,565 | 4,565 | 4,565 | 100 |
| 2023/07/13 | 4,505 | 4,565 | 4,505 | 4,565 | 200 |
| 2023/07/10 | 4,575 | 4,575 | 4,575 | 4,575 | 100 |
| 2023/07/07 | 4,550 | 4,550 | 4,550 | 4,550 | 100 |
| 2023/07/06 | 4,575 | 4,575 | 4,480 | 4,480 | 300 |
| 2023/07/03 | 4,585 | 4,585 | 4,585 | 4,585 | 100 |
| 2023/06/30 | 4,605 | 4,605 | 4,605 | 4,605 | 100 |
| 2023/06/26 | 4,465 | 4,535 | 4,465 | 4,535 | 200 |
| 2023/06/21 | 4,465 | 4,465 | 4,465 | 4,465 | 100 |
| 2023/06/19 | 4,450 | 4,465 | 4,450 | 4,465 | 200 |
| 2023/06/15 | 4,450 | 4,450 | 4,450 | 4,450 | 100 |
| 2023/06/14 | 4,450 | 4,450 | 4,450 | 4,450 | 300 |
| 2023/06/13 | 4,555 | 4,555 | 4,485 | 4,545 | 400 |
| 2023/06/07 | 4,485 | 4,485 | 4,485 | 4,485 | 100 |
| 2023/06/06 | 4,480 | 4,480 | 4,480 | 4,480 | 100 |
| 2023/06/05 | 4,450 | 4,450 | 4,410 | 4,410 | 200 |
| 2023/05/31 | 4,405 | 4,405 | 4,405 | 4,405 | 100 |
| 2023/05/30 | 4,410 | 4,410 | 4,410 | 4,410 | 100 |
| 2023/05/29 | 4,420 | 4,420 | 4,420 | 4,420 | 200 |
| 2023/05/22 | 4,485 | 4,485 | 4,420 | 4,420 | 300 |
| 2023/05/19 | 4,415 | 4,415 | 4,415 | 4,415 | 300 |
| 2023/05/17 | 4,485 | 4,485 | 4,485 | 4,485 | 100 |
| 2023/05/15 | 4,555 | 4,555 | 4,555 | 4,555 | 100 |
| 2023/05/10 | 4,485 | 4,485 | 4,485 | 4,485 | 100 |
| 2023/05/09 | 4,470 | 4,530 | 4,460 | 4,530 | 700 |
| 2023/05/08 | 4,470 | 4,470 | 4,470 | 4,470 | 100 |
| 2023/05/01 | 4,350 | 4,400 | 4,350 | 4,400 | 200 |
| 2023/04/26 | 4,410 | 4,410 | 4,410 | 4,410 | 100 |
| 2023/04/25 | 4,450 | 4,450 | 4,450 | 4,450 | 100 |
| 2023/04/17 | 4,520 | 4,520 | 4,520 | 4,520 | 100 |
| 2023/04/13 | 4,520 | 4,520 | 4,520 | 4,520 | 100 |
| 2023/04/03 | 4,525 | 4,530 | 4,525 | 4,530 | 200 |
| 2023/03/31 | 4,425 | 4,425 | 4,425 | 4,425 | 200 |
| 2023/03/30 | 4,315 | 4,425 | 4,315 | 4,425 | 500 |
| 2023/03/29 | 4,560 | 4,560 | 4,545 | 4,545 | 600 |
| 2023/03/28 | 4,595 | 4,595 | 4,560 | 4,560 | 200 |
| 2023/03/27 | 4,540 | 4,595 | 4,510 | 4,545 | 1,100 |
| 2023/03/24 | 4,570 | 4,570 | 4,570 | 4,570 | 100 |
| 2023/03/23 | 4,575 | 4,625 | 4,575 | 4,625 | 200 |
| 2023/03/20 | 4,645 | 4,645 | 4,575 | 4,575 | 200 |
| 2023/03/16 | 4,650 | 4,650 | 4,650 | 4,650 | 100 |
| 2023/03/15 | 4,600 | 4,600 | 4,600 | 4,600 | 100 |
| 2023/03/14 | 4,530 | 4,555 | 4,530 | 4,555 | 200 |
| 2023/03/07 | 4,670 | 4,670 | 4,670 | 4,670 | 100 |
| 2023/03/03 | 4,700 | 4,700 | 4,635 | 4,635 | 200 |
| 2023/03/02 | 4,730 | 4,730 | 4,630 | 4,630 | 200 |
| 2023/03/01 | 4,690 | 4,740 | 4,690 | 4,740 | 200 |
| 2023/02/28 | 4,645 | 4,680 | 4,645 | 4,680 | 300 |
| 2023/02/27 | 4,630 | 4,675 | 4,630 | 4,675 | 500 |
| 2023/02/21 | 4,525 | 4,525 | 4,525 | 4,525 | 100 |
| 2023/02/20 | 4,515 | 4,515 | 4,515 | 4,515 | 100 |
| 2023/02/10 | 4,550 | 4,550 | 4,550 | 4,550 | 100 |
| 2023/02/08 | 4,550 | 4,550 | 4,550 | 4,550 | 300 |
| 2023/02/07 | 4,580 | 4,580 | 4,550 | 4,550 | 300 |
| 2023/02/06 | 4,490 | 4,545 | 4,490 | 4,545 | 200 |
| 2023/02/03 | 4,550 | 4,550 | 4,550 | 4,550 | 200 |
| 2023/02/01 | 4,520 | 4,530 | 4,520 | 4,530 | 200 |
| 2023/01/31 | 4,480 | 4,480 | 4,480 | 4,480 | 100 |
| 2023/01/30 | 4,500 | 4,500 | 4,500 | 4,500 | 100 |
| 2023/01/26 | 4,440 | 4,495 | 4,440 | 4,495 | 200 |
| 2023/01/25 | 4,500 | 4,500 | 4,500 | 4,500 | 100 |
| 2023/01/24 | 4,470 | 4,490 | 4,470 | 4,490 | 200 |
| 2023/01/23 | 4,470 | 4,470 | 4,470 | 4,470 | 100 |
| 2023/01/20 | 4,480 | 4,500 | 4,480 | 4,480 | 300 |
| 2023/01/19 | 4,370 | 4,475 | 4,370 | 4,475 | 600 |
| 2023/01/17 | 4,390 | 4,390 | 4,390 | 4,390 | 100 |
| 2023/01/12 | 4,365 | 4,365 | 4,365 | 4,365 | 100 |
| 2023/01/06 | 4,375 | 4,375 | 4,375 | 4,375 | 100 |
| 2023/01/05 | 4,380 | 4,380 | 4,380 | 4,380 | 100 |
| 2023/01/04 | 4,450 | 4,450 | 4,450 | 4,450 | 200 |