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 |
|---|---|---|---|---|---|
| 2000/12/26 | 460 | 460 | 460 | 460 | 1,000 |
| 2000/12/25 | 460 | 460 | 460 | 460 | 1,000 |
| 2000/12/20 | 450 | 450 | 450 | 450 | 1,000 |
| 2000/12/15 | 460 | 460 | 460 | 460 | 1,000 |
| 2000/12/13 | 460 | 460 | 460 | 460 | 3,000 |
| 2000/12/07 | 470 | 470 | 470 | 470 | 1,000 |
| 2000/12/01 | 460 | 460 | 460 | 460 | 62,000 |
| 2000/11/27 | 474 | 474 | 474 | 474 | 1,000 |
| 2000/11/14 | 460 | 460 | 460 | 460 | 1,000 |
| 2000/11/13 | 460 | 460 | 460 | 460 | 1,000 |
| 2000/11/10 | 456 | 460 | 456 | 460 | 10,000 |
| 2000/11/01 | 456 | 456 | 456 | 456 | 1,000 |
| 2000/10/26 | 455 | 455 | 455 | 455 | 1,000 |
| 2000/10/25 | 455 | 455 | 455 | 455 | 1,000 |
| 2000/10/18 | 460 | 460 | 460 | 460 | 1,000 |
| 2000/10/17 | 460 | 460 | 460 | 460 | 1,000 |
| 2000/10/13 | 480 | 480 | 460 | 460 | 3,000 |
| 2000/10/11 | 460 | 460 | 460 | 460 | 2,000 |
| 2000/10/10 | 460 | 460 | 460 | 460 | 1,000 |
| 2000/10/06 | 460 | 460 | 460 | 460 | 1,000 |
| 2000/10/05 | 460 | 460 | 460 | 460 | 1,000 |
| 2000/10/03 | 460 | 460 | 460 | 460 | 2,000 |
| 2000/09/29 | 470 | 470 | 470 | 470 | 1,000 |
| 2000/09/27 | 470 | 470 | 470 | 470 | 2,000 |
| 2000/09/25 | 495 | 495 | 470 | 470 | 6,000 |
| 2000/09/20 | 470 | 470 | 470 | 470 | 2,000 |
| 2000/09/19 | 490 | 490 | 490 | 490 | 1,000 |
| 2000/09/12 | 509 | 509 | 509 | 509 | 1,000 |
| 2000/09/11 | 510 | 510 | 509 | 509 | 3,000 |
| 2000/09/06 | 541 | 541 | 537 | 537 | 2,000 |
| 2000/08/17 | 550 | 550 | 550 | 550 | 1,000 |
| 2000/08/10 | 540 | 559 | 540 | 559 | 5,000 |
| 2000/08/07 | 530 | 530 | 530 | 530 | 1,000 |
| 2000/08/03 | 530 | 530 | 530 | 530 | 1,000 |
| 2000/07/31 | 545 | 545 | 545 | 545 | 1,000 |
| 2000/07/25 | 560 | 560 | 560 | 560 | 1,000 |
| 2000/07/18 | 535 | 535 | 535 | 535 | 1,000 |
| 2000/07/12 | 535 | 535 | 535 | 535 | 3,000 |
| 2000/07/11 | 535 | 535 | 535 | 535 | 2,000 |
| 2000/07/06 | 530 | 530 | 530 | 530 | 1,000 |
| 2000/07/03 | 525 | 525 | 525 | 525 | 2,000 |
| 2000/06/26 | 520 | 520 | 520 | 520 | 1,000 |
| 2000/06/21 | 520 | 520 | 520 | 520 | 2,000 |
| 2000/06/13 | 545 | 545 | 520 | 520 | 3,000 |
| 2000/06/12 | 549 | 549 | 549 | 549 | 1,000 |
| 2000/06/06 | 550 | 550 | 550 | 550 | 1,000 |
| 2000/05/31 | 540 | 540 | 540 | 540 | 2,000 |
| 2000/05/26 | 550 | 550 | 540 | 540 | 2,000 |
| 2000/05/25 | 550 | 550 | 550 | 550 | 1,000 |
| 2000/05/15 | 550 | 550 | 550 | 550 | 1,000 |
| 2000/05/12 | 550 | 550 | 550 | 550 | 1,000 |
| 2000/05/11 | 550 | 550 | 550 | 550 | 1,000 |
| 2000/05/10 | 550 | 550 | 550 | 550 | 1,000 |
| 2000/04/28 | 550 | 550 | 550 | 550 | 3,000 |
| 2000/04/27 | 550 | 550 | 550 | 550 | 1,000 |
| 2000/04/26 | 535 | 535 | 535 | 535 | 1,000 |
| 2000/04/17 | 560 | 560 | 530 | 530 | 3,000 |
| 2000/04/11 | 550 | 550 | 550 | 550 | 1,000 |
| 2000/04/10 | 550 | 563 | 550 | 563 | 2,000 |
| 2000/04/07 | 550 | 550 | 550 | 550 | 1,000 |
| 2000/04/06 | 550 | 550 | 550 | 550 | 1,000 |
| 2000/04/03 | 563 | 563 | 563 | 563 | 1,000 |
| 2000/03/31 | 563 | 564 | 560 | 560 | 8,000 |
| 2000/03/27 | 565 | 565 | 565 | 565 | 1,000 |
| 2000/03/24 | 563 | 563 | 563 | 563 | 2,000 |
| 2000/03/23 | 565 | 565 | 565 | 565 | 1,000 |
| 2000/03/16 | 565 | 565 | 565 | 565 | 4,000 |
| 2000/03/13 | 565 | 565 | 560 | 565 | 3,000 |
| 2000/03/10 | 563 | 565 | 563 | 565 | 4,000 |
| 2000/03/09 | 561 | 565 | 561 | 565 | 3,000 |
| 2000/03/06 | 565 | 565 | 565 | 565 | 1,000 |
| 2000/03/03 | 562 | 562 | 562 | 562 | 1,000 |
| 2000/03/01 | 590 | 590 | 590 | 590 | 1,000 |
| 2000/02/25 | 562 | 562 | 562 | 562 | 1,000 |
| 2000/02/23 | 561 | 561 | 561 | 561 | 1,000 |
| 2000/02/22 | 561 | 561 | 561 | 561 | 1,000 |
| 2000/02/21 | 570 | 570 | 570 | 570 | 1,000 |
| 2000/02/17 | 591 | 591 | 591 | 591 | 1,000 |
| 2000/02/16 | 591 | 591 | 591 | 591 | 2,000 |
| 2000/02/15 | 591 | 591 | 591 | 591 | 1,000 |
| 2000/02/14 | 585 | 590 | 585 | 590 | 2,000 |
| 2000/02/10 | 561 | 580 | 561 | 579 | 3,000 |
| 2000/02/09 | 561 | 561 | 560 | 560 | 3,000 |
| 2000/02/04 | 550 | 550 | 550 | 550 | 1,000 |
| 2000/02/03 | 550 | 550 | 550 | 550 | 1,000 |
| 2000/02/02 | 554 | 554 | 554 | 554 | 1,000 |
| 2000/02/01 | 554 | 554 | 554 | 554 | 1,000 |
| 2000/01/28 | 511 | 511 | 510 | 510 | 3,000 |
| 2000/01/26 | 530 | 530 | 530 | 530 | 1,000 |
| 2000/01/25 | 561 | 580 | 561 | 580 | 2,000 |
| 2000/01/24 | 549 | 549 | 549 | 549 | 2,000 |
| 2000/01/19 | 545 | 545 | 545 | 545 | 1,000 |
| 2000/01/14 | 560 | 560 | 530 | 530 | 3,000 |
| 2000/01/13 | 555 | 555 | 555 | 555 | 1,000 |
| 2000/01/11 | 550 | 550 | 550 | 550 | 1,000 |
| 2000/01/04 | 543 | 543 | 543 | 543 | 1,000 |