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 |
|---|---|---|---|---|---|
| 1990/12/28 | 0 | 4,500 | 4,500 | 4,500 | 1,000 |
| 1990/12/27 | 0 | 4,800 | 4,800 | 4,800 | 20,000 |
| 1990/12/26 | 0 | 4,700 | 4,700 | 4,700 | 1,000 |
| 1990/12/25 | 0 | 4,500 | 4,500 | 4,500 | 9,000 |
| 1990/12/21 | 0 | 4,700 | 4,700 | 4,700 | 4,000 |
| 1990/12/20 | 0 | 4,850 | 4,700 | 4,700 | 9,000 |
| 1990/12/19 | 0 | 4,700 | 4,500 | 4,700 | 21,000 |
| 1990/12/17 | 0 | 4,700 | 4,700 | 4,700 | 10,000 |
| 1990/12/11 | 0 | 4,500 | 4,500 | 4,500 | 1,000 |
| 1990/12/03 | 0 | 4,900 | 4,900 | 4,900 | 1,000 |
| 1990/11/30 | 0 | 4,600 | 4,600 | 4,600 | 2,000 |
| 1990/11/29 | 0 | 4,230 | 4,230 | 4,230 | 1,000 |
| 1990/11/28 | 0 | 4,230 | 4,230 | 4,230 | 4,000 |
| 1990/11/26 | 0 | 4,230 | 4,230 | 4,230 | 4,000 |
| 1990/11/13 | 0 | 5,000 | 5,000 | 5,000 | 1,000 |
| 1990/11/08 | 0 | 4,950 | 4,950 | 4,950 | 1,000 |
| 1990/10/26 | 0 | 5,000 | 5,000 | 5,000 | 1,000 |
| 1990/10/25 | 0 | 4,950 | 4,950 | 4,950 | 1,000 |
| 1990/10/22 | 0 | 5,200 | 4,900 | 5,200 | 48,000 |
| 1990/10/19 | 0 | 4,900 | 4,900 | 4,900 | 5,000 |
| 1990/10/18 | 0 | 4,500 | 4,500 | 4,500 | 1,000 |
| 1990/10/17 | 0 | 4,100 | 4,100 | 4,100 | 1,000 |
| 1990/10/16 | 0 | 4,000 | 4,000 | 4,000 | 1,000 |
| 1990/10/12 | 0 | 3,840 | 3,840 | 3,840 | 1,000 |
| 1990/10/11 | 0 | 3,600 | 3,600 | 3,600 | 2,000 |
| 1990/10/08 | 0 | 3,120 | 3,120 | 3,120 | 41,000 |
| 1990/10/04 | 0 | 3,100 | 3,100 | 3,100 | 2,000 |
| 1990/10/03 | 0 | 3,100 | 3,100 | 3,100 | 2,000 |
| 1990/10/01 | 0 | 3,850 | 3,850 | 3,850 | 5,000 |
| 1990/09/27 | 0 | 3,900 | 3,900 | 3,900 | 2,000 |
| 1990/09/26 | 0 | 3,900 | 3,900 | 3,900 | 1,000 |
| 1990/09/18 | 0 | 3,900 | 3,900 | 3,900 | 2,000 |
| 1990/09/17 | 0 | 4,000 | 4,000 | 4,000 | 1,000 |
| 1990/09/12 | 0 | 4,000 | 4,000 | 4,000 | 1,000 |
| 1990/09/10 | 0 | 4,350 | 4,350 | 4,350 | 1,000 |
| 1990/09/05 | 0 | 4,100 | 4,100 | 4,100 | 1,000 |
| 1990/09/04 | 0 | 4,200 | 4,200 | 4,200 | 1,000 |
| 1990/08/29 | 0 | 4,100 | 4,100 | 4,100 | 1,000 |
| 1990/08/28 | 0 | 4,300 | 4,300 | 4,300 | 1,000 |
| 1990/08/27 | 0 | 4,300 | 4,300 | 4,300 | 1,000 |
| 1990/08/24 | 0 | 4,300 | 4,300 | 4,300 | 4,000 |
| 1990/08/23 | 0 | 4,500 | 4,500 | 4,500 | 2,000 |
| 1990/08/20 | 0 | 4,500 | 4,500 | 4,500 | 1,000 |
| 1990/08/10 | 0 | 4,900 | 4,900 | 4,900 | 1,000 |
| 1990/08/08 | 0 | 4,600 | 4,600 | 4,600 | 2,000 |
| 1990/08/07 | 0 | 4,600 | 4,600 | 4,600 | 4,000 |
| 1990/08/06 | 0 | 4,900 | 4,900 | 4,900 | 1,000 |
| 1990/08/03 | 0 | 4,900 | 4,900 | 4,900 | 4,000 |
| 1990/07/31 | 0 | 4,900 | 4,900 | 4,900 | 1,000 |
| 1990/07/30 | 0 | 5,010 | 5,000 | 5,010 | 2,000 |
| 1990/07/27 | 0 | 5,100 | 5,000 | 5,000 | 3,000 |
| 1990/07/26 | 0 | 5,000 | 4,980 | 5,000 | 44,000 |
| 1990/07/25 | 0 | 5,100 | 5,100 | 5,100 | 1,000 |
| 1990/07/24 | 0 | 5,000 | 5,000 | 5,000 | 1,000 |
| 1990/07/20 | 0 | 5,190 | 5,100 | 5,190 | 2,000 |
| 1990/07/19 | 0 | 5,100 | 5,100 | 5,100 | 1,000 |
| 1990/07/18 | 0 | 5,100 | 4,720 | 5,100 | 11,000 |
| 1990/07/13 | 0 | 5,320 | 5,300 | 5,300 | 3,000 |
| 1990/07/11 | 0 | 5,400 | 5,400 | 5,400 | 1,000 |
| 1990/07/10 | 0 | 5,600 | 5,600 | 5,600 | 1,000 |
| 1990/07/06 | 0 | 5,700 | 5,700 | 5,700 | 1,000 |
| 1990/07/05 | 0 | 5,600 | 5,600 | 5,600 | 6,000 |
| 1990/07/04 | 0 | 5,800 | 5,540 | 5,700 | 50,000 |
| 1990/07/03 | 0 | 5,500 | 5,200 | 5,500 | 32,000 |
| 1990/07/02 | 0 | 5,400 | 5,100 | 5,400 | 14,000 |
| 1990/06/29 | 0 | 5,200 | 5,000 | 5,200 | 18,000 |
| 1990/06/28 | 0 | 4,700 | 4,650 | 4,700 | 4,000 |
| 1990/06/27 | 0 | 4,600 | 4,480 | 4,600 | 11,000 |
| 1990/06/26 | 0 | 4,490 | 4,400 | 4,490 | 4,000 |
| 1990/06/21 | 0 | 4,200 | 4,200 | 4,200 | 40,000 |
| 1990/06/20 | 0 | 4,200 | 4,200 | 4,200 | 1,000 |
| 1990/06/14 | 0 | 4,200 | 4,200 | 4,200 | 1,000 |
| 1990/06/12 | 0 | 4,200 | 4,200 | 4,200 | 1,000 |
| 1990/06/11 | 0 | 4,490 | 4,400 | 4,490 | 2,000 |
| 1990/06/08 | 0 | 4,200 | 4,200 | 4,200 | 1,000 |
| 1990/06/01 | 0 | 4,490 | 4,490 | 4,490 | 1,000 |
| 1990/05/29 | 0 | 4,450 | 4,300 | 4,450 | 10,000 |
| 1990/05/22 | 0 | 4,350 | 4,300 | 4,350 | 2,000 |
| 1990/05/18 | 0 | 4,390 | 4,390 | 4,390 | 1,000 |
| 1990/05/17 | 0 | 4,390 | 4,390 | 4,390 | 1,000 |
| 1990/05/16 | 0 | 4,400 | 4,300 | 4,400 | 3,000 |
| 1990/05/15 | 0 | 4,250 | 4,250 | 4,250 | 1,000 |
| 1990/05/14 | 0 | 4,200 | 4,200 | 4,200 | 1,000 |
| 1990/05/11 | 0 | 4,150 | 4,150 | 4,150 | 4,000 |
| 1990/05/10 | 0 | 4,150 | 4,150 | 4,150 | 1,000 |
| 1990/05/09 | 0 | 4,150 | 4,100 | 4,150 | 3,000 |
| 1990/05/07 | 0 | 4,020 | 4,000 | 4,020 | 4,000 |
| 1990/04/27 | 0 | 4,000 | 4,000 | 4,000 | 7,000 |
| 1990/04/25 | 0 | 4,000 | 4,000 | 4,000 | 1,000 |
| 1990/04/24 | 0 | 4,000 | 3,850 | 4,000 | 2,000 |
| 1990/04/23 | 0 | 4,000 | 4,000 | 4,000 | 1,000 |
| 1990/04/19 | 0 | 4,470 | 4,470 | 4,470 | 3,000 |
| 1990/04/18 | 0 | 4,470 | 4,470 | 4,470 | 2,000 |
| 1990/04/13 | 0 | 4,470 | 4,470 | 4,470 | 1,000 |
| 1990/04/10 | 0 | 4,500 | 4,500 | 4,500 | 3,000 |
| 1990/04/09 | 0 | 4,490 | 4,490 | 4,490 | 3,000 |
| 1990/03/29 | 0 | 5,400 | 5,400 | 5,400 | 2,000 |
| 1990/03/27 | 0 | 5,600 | 5,370 | 5,600 | 2,000 |
| 1990/03/27 | 1 -> 1.10 分割 | ||||
| 1990/03/26 | 0 | 5,700 | 5,000 | 5,700 | 55,000 |
| 1990/03/23 | 0 | 5,100 | 4,950 | 5,100 | 22,000 |
| 1990/03/22 | 0 | 5,300 | 5,150 | 5,150 | 29,000 |
| 1990/03/20 | 0 | 5,250 | 5,080 | 5,150 | 10,000 |
| 1990/03/19 | 0 | 5,090 | 5,080 | 5,080 | 32,000 |
| 1990/03/16 | 0 | 5,190 | 4,810 | 5,190 | 9,000 |
| 1990/03/15 | 0 | 4,910 | 4,480 | 4,910 | 47,000 |
| 1990/03/13 | 0 | 4,490 | 4,490 | 4,490 | 1,000 |
| 1990/03/12 | 0 | 4,590 | 4,450 | 4,500 | 14,000 |
| 1990/03/09 | 0 | 4,350 | 4,100 | 4,350 | 43,000 |
| 1990/03/08 | 0 | 4,100 | 3,930 | 4,100 | 12,000 |
| 1990/03/07 | 0 | 3,930 | 3,930 | 3,930 | 4,000 |
| 1990/03/06 | 0 | 4,000 | 3,900 | 4,000 | 21,000 |
| 1990/03/05 | 0 | 3,950 | 3,950 | 3,950 | 3,000 |
| 1990/03/02 | 0 | 3,940 | 3,940 | 3,940 | 1,000 |
| 1990/02/28 | 0 | 3,990 | 3,990 | 3,990 | 1,000 |
| 1990/02/26 | 0 | 4,000 | 4,000 | 4,000 | 1,000 |
| 1990/02/23 | 0 | 4,000 | 4,000 | 4,000 | 5,000 |
| 1990/02/20 | 0 | 4,100 | 4,100 | 4,100 | 1,000 |
| 1990/02/19 | 0 | 4,210 | 4,210 | 4,210 | 2,000 |
| 1990/02/16 | 0 | 4,200 | 4,200 | 4,200 | 7,000 |
| 1990/02/14 | 0 | 4,240 | 4,240 | 4,240 | 1,000 |
| 1990/02/13 | 0 | 4,400 | 4,250 | 4,250 | 18,000 |
| 1990/02/09 | 0 | 4,400 | 4,000 | 4,400 | 19,000 |
| 1990/02/08 | 0 | 4,000 | 3,800 | 4,000 | 24,000 |
| 1990/02/07 | 0 | 3,800 | 3,700 | 3,800 | 5,000 |
| 1990/02/06 | 0 | 3,750 | 3,750 | 3,750 | 2,000 |
| 1990/02/05 | 0 | 3,750 | 3,750 | 3,750 | 3,000 |
| 1990/02/02 | 0 | 3,750 | 3,740 | 3,750 | 22,000 |
| 1990/02/01 | 0 | 3,780 | 3,700 | 3,700 | 3,000 |
| 1990/01/31 | 0 | 3,780 | 3,780 | 3,780 | 4,000 |
| 1990/01/30 | 0 | 3,790 | 3,780 | 3,780 | 12,000 |
| 1990/01/29 | 0 | 3,790 | 3,790 | 3,790 | 10,000 |
| 1990/01/26 | 0 | 3,790 | 3,740 | 3,790 | 21,000 |
| 1990/01/25 | 0 | 3,780 | 3,750 | 3,750 | 4,000 |
| 1990/01/24 | 0 | 3,800 | 3,740 | 3,800 | 6,000 |
| 1990/01/23 | 0 | 3,710 | 3,710 | 3,710 | 6,000 |
| 1990/01/19 | 0 | 3,750 | 3,500 | 3,700 | 21,000 |
| 1990/01/18 | 0 | 3,500 | 3,350 | 3,500 | 21,000 |
| 1990/01/17 | 0 | 3,350 | 3,350 | 3,350 | 5,000 |
| 1990/01/16 | 0 | 3,370 | 3,350 | 3,350 | 2,000 |
| 1990/01/12 | 0 | 3,360 | 3,250 | 3,360 | 47,000 |
| 1990/01/11 | 0 | 3,280 | 3,250 | 3,260 | 8,000 |
| 1990/01/10 | 0 | 3,250 | 3,240 | 3,240 | 104,000 |
| 1990/01/09 | 0 | 3,250 | 3,240 | 3,250 | 19,000 |
| 1990/01/08 | 0 | 3,240 | 3,240 | 3,240 | 2,000 |
| 1990/01/04 | 0 | 3,260 | 3,260 | 3,260 | 1,000 |