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 |
|---|---|---|---|---|---|
| 2005/12/28 | 414 | 414 | 414 | 414 | 1,000 |
| 2005/12/27 | 410 | 410 | 410 | 410 | 1,000 |
| 2005/12/26 | 409 | 409 | 404 | 404 | 2,000 |
| 2005/12/20 | 397 | 404 | 397 | 404 | 2,000 |
| 2005/12/19 | 404 | 405 | 404 | 405 | 2,000 |
| 2005/12/16 | 405 | 405 | 405 | 405 | 2,000 |
| 2005/12/15 | 403 | 403 | 403 | 403 | 1,000 |
| 2005/12/14 | 403 | 403 | 403 | 403 | 1,000 |
| 2005/12/12 | 405 | 405 | 403 | 403 | 2,000 |
| 2005/12/06 | 400 | 400 | 400 | 400 | 2,000 |
| 2005/12/05 | 397 | 397 | 397 | 397 | 1,000 |
| 2005/12/02 | 392 | 397 | 392 | 397 | 2,000 |
| 2005/12/01 | 390 | 399 | 390 | 399 | 7,000 |
| 2005/11/25 | 400 | 410 | 400 | 410 | 2,000 |
| 2005/11/24 | 405 | 405 | 405 | 405 | 1,000 |
| 2005/11/22 | 400 | 405 | 400 | 405 | 2,000 |
| 2005/11/16 | 400 | 412 | 397 | 412 | 4,000 |
| 2005/11/15 | 405 | 405 | 405 | 405 | 1,000 |
| 2005/11/14 | 396 | 396 | 396 | 396 | 1,000 |
| 2005/11/10 | 396 | 396 | 396 | 396 | 1,000 |
| 2005/11/02 | 405 | 405 | 405 | 405 | 1,000 |
| 2005/10/27 | 405 | 405 | 405 | 405 | 1,000 |
| 2005/10/26 | 410 | 410 | 410 | 410 | 1,000 |
| 2005/10/25 | 420 | 420 | 420 | 420 | 1,000 |
| 2005/10/24 | 410 | 410 | 410 | 410 | 1,000 |
| 2005/10/21 | 410 | 410 | 410 | 410 | 1,000 |
| 2005/10/20 | 410 | 410 | 410 | 410 | 1,000 |
| 2005/10/19 | 410 | 410 | 410 | 410 | 1,000 |
| 2005/10/18 | 410 | 410 | 410 | 410 | 1,000 |
| 2005/10/17 | 419 | 419 | 419 | 419 | 1,000 |
| 2005/10/14 | 400 | 415 | 400 | 415 | 2,000 |
| 2005/10/11 | 439 | 439 | 439 | 439 | 1,000 |
| 2005/10/06 | 444 | 444 | 442 | 442 | 4,000 |
| 2005/10/05 | 415 | 445 | 415 | 445 | 3,000 |
| 2005/10/04 | 414 | 414 | 389 | 389 | 2,000 |
| 2005/10/03 | 385 | 385 | 380 | 380 | 4,000 |
| 2005/09/26 | 430 | 440 | 415 | 415 | 4,000 |
| 2005/09/22 | 420 | 428 | 420 | 428 | 2,000 |
| 2005/09/15 | 430 | 430 | 430 | 430 | 1,000 |
| 2005/09/14 | 420 | 420 | 420 | 420 | 2,000 |
| 2005/09/13 | 420 | 420 | 420 | 420 | 1,000 |
| 2005/09/12 | 410 | 410 | 410 | 410 | 1,000 |
| 2005/09/07 | 410 | 410 | 410 | 410 | 2,000 |
| 2005/09/06 | 410 | 410 | 410 | 410 | 1,000 |
| 2005/09/05 | 410 | 410 | 410 | 410 | 1,000 |
| 2005/09/02 | 418 | 418 | 418 | 418 | 1,000 |
| 2005/08/26 | 418 | 418 | 418 | 418 | 1,000 |
| 2005/08/25 | 418 | 418 | 418 | 418 | 1,000 |
| 2005/08/19 | 409 | 410 | 409 | 410 | 2,000 |
| 2005/08/18 | 400 | 400 | 400 | 400 | 1,000 |
| 2005/08/15 | 408 | 408 | 408 | 408 | 1,000 |
| 2005/08/12 | 390 | 390 | 390 | 390 | 1,000 |
| 2005/08/10 | 400 | 400 | 400 | 400 | 2,000 |
| 2005/08/09 | 390 | 390 | 390 | 390 | 1,000 |
| 2005/08/04 | 400 | 400 | 400 | 400 | 1,000 |
| 2005/08/03 | 390 | 390 | 390 | 390 | 2,000 |
| 2005/08/01 | 400 | 400 | 400 | 400 | 1,000 |
| 2005/07/28 | 410 | 410 | 410 | 410 | 2,000 |
| 2005/07/27 | 409 | 409 | 409 | 409 | 1,000 |
| 2005/07/26 | 402 | 402 | 402 | 402 | 1,000 |
| 2005/07/21 | 381 | 381 | 381 | 381 | 1,000 |
| 2005/07/19 | 410 | 410 | 410 | 410 | 1,000 |
| 2005/07/15 | 405 | 405 | 405 | 405 | 1,000 |
| 2005/07/12 | 400 | 400 | 400 | 400 | 1,000 |
| 2005/07/11 | 393 | 393 | 393 | 393 | 2,000 |
| 2005/07/07 | 370 | 370 | 370 | 370 | 1,000 |
| 2005/06/22 | 380 | 380 | 380 | 380 | 1,000 |
| 2005/06/09 | 380 | 380 | 380 | 380 | 1,000 |
| 2005/06/01 | 380 | 380 | 380 | 380 | 1,000 |
| 2005/05/30 | 375 | 375 | 375 | 375 | 1,000 |
| 2005/05/25 | 380 | 380 | 380 | 380 | 1,000 |
| 2005/05/23 | 381 | 381 | 381 | 381 | 2,000 |
| 2005/05/12 | 380 | 380 | 380 | 380 | 1,000 |
| 2005/05/09 | 350 | 350 | 342 | 342 | 5,000 |
| 2005/04/28 | 365 | 365 | 365 | 365 | 1,000 |
| 2005/04/22 | 355 | 355 | 355 | 355 | 1,000 |
| 2005/04/21 | 355 | 355 | 355 | 355 | 1,000 |
| 2005/04/19 | 365 | 365 | 365 | 365 | 1,000 |
| 2005/04/18 | 370 | 370 | 370 | 370 | 1,000 |
| 2005/04/12 | 367 | 367 | 367 | 367 | 1,000 |
| 2005/04/07 | 350 | 350 | 350 | 350 | 2,000 |
| 2005/04/04 | 360 | 360 | 360 | 360 | 1,000 |
| 2005/03/24 | 405 | 405 | 405 | 405 | 2,000 |
| 2005/03/22 | 400 | 400 | 400 | 400 | 2,000 |
| 2005/03/17 | 400 | 400 | 400 | 400 | 2,000 |
| 2005/03/15 | 399 | 399 | 399 | 399 | 1,000 |
| 2005/03/10 | 400 | 400 | 400 | 400 | 1,000 |
| 2005/03/09 | 383 | 385 | 383 | 385 | 2,000 |
| 2005/03/08 | 378 | 378 | 378 | 378 | 2,000 |
| 2005/03/07 | 378 | 378 | 378 | 378 | 5,000 |
| 2005/03/04 | 378 | 378 | 378 | 378 | 5,000 |
| 2005/03/02 | 378 | 378 | 378 | 378 | 1,000 |
| 2005/03/01 | 378 | 380 | 377 | 377 | 5,000 |
| 2005/02/28 | 378 | 378 | 378 | 378 | 3,000 |
| 2005/02/23 | 378 | 378 | 378 | 378 | 1,000 |
| 2005/02/22 | 378 | 378 | 378 | 378 | 2,000 |
| 2005/02/21 | 384 | 384 | 384 | 384 | 1,000 |
| 2005/02/17 | 368 | 368 | 368 | 368 | 2,000 |
| 2005/02/15 | 378 | 378 | 375 | 375 | 2,000 |
| 2005/02/14 | 380 | 380 | 380 | 380 | 1,000 |
| 2005/02/10 | 378 | 378 | 378 | 378 | 1,000 |
| 2005/02/07 | 378 | 378 | 378 | 378 | 1,000 |
| 2005/02/02 | 377 | 377 | 377 | 377 | 2,000 |
| 2005/01/28 | 378 | 378 | 378 | 378 | 1,000 |
| 2005/01/27 | 360 | 360 | 360 | 360 | 1,000 |
| 2005/01/24 | 360 | 360 | 360 | 360 | 1,000 |
| 2005/01/21 | 375 | 375 | 375 | 375 | 1,000 |
| 2005/01/20 | 380 | 380 | 380 | 380 | 1,000 |
| 2005/01/12 | 355 | 355 | 355 | 355 | 1,000 |
| 2005/01/11 | 350 | 355 | 350 | 355 | 2,000 |
| 2005/01/06 | 350 | 350 | 350 | 350 | 1,000 |
| 2005/01/04 | 350 | 350 | 350 | 350 | 1,000 |