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 |
|---|---|---|---|---|---|
| 2006/12/28 | 373 | 373 | 373 | 373 | 1,000 |
| 2006/12/27 | 364 | 364 | 364 | 364 | 2,000 |
| 2006/12/26 | 368 | 369 | 368 | 369 | 2,000 |
| 2006/12/22 | 366 | 368 | 363 | 368 | 4,000 |
| 2006/12/21 | 366 | 366 | 366 | 366 | 1,000 |
| 2006/12/20 | 369 | 369 | 363 | 368 | 4,000 |
| 2006/12/19 | 371 | 371 | 370 | 370 | 3,000 |
| 2006/12/14 | 367 | 375 | 367 | 375 | 3,000 |
| 2006/12/13 | 370 | 370 | 370 | 370 | 1,000 |
| 2006/12/11 | 378 | 378 | 378 | 378 | 1,000 |
| 2006/11/30 | 380 | 380 | 370 | 370 | 4,000 |
| 2006/11/27 | 380 | 380 | 380 | 380 | 1,000 |
| 2006/11/21 | 382 | 393 | 382 | 393 | 3,000 |
| 2006/11/09 | 364 | 383 | 364 | 383 | 2,000 |
| 2006/11/08 | 364 | 364 | 364 | 364 | 1,000 |
| 2006/11/01 | 384 | 384 | 384 | 384 | 1,000 |
| 2006/10/30 | 374 | 374 | 374 | 374 | 1,000 |
| 2006/10/25 | 375 | 375 | 362 | 362 | 2,000 |
| 2006/10/10 | 380 | 380 | 380 | 380 | 1,000 |
| 2006/09/29 | 365 | 365 | 365 | 365 | 1,000 |
| 2006/09/22 | 382 | 394 | 382 | 394 | 3,000 |
| 2006/09/21 | 399 | 399 | 376 | 376 | 5,000 |
| 2006/09/19 | 401 | 401 | 399 | 399 | 3,000 |
| 2006/09/13 | 375 | 375 | 375 | 375 | 1,000 |
| 2006/09/08 | 365 | 365 | 365 | 365 | 2,000 |
| 2006/09/05 | 380 | 380 | 380 | 380 | 1,000 |
| 2006/08/25 | 365 | 365 | 365 | 365 | 1,000 |
| 2006/08/24 | 435 | 435 | 365 | 365 | 3,000 |
| 2006/08/23 | 385 | 385 | 385 | 385 | 1,000 |
| 2006/08/16 | 372 | 372 | 370 | 370 | 3,000 |
| 2006/08/10 | 376 | 376 | 376 | 376 | 1,000 |
| 2006/08/09 | 375 | 375 | 375 | 375 | 1,000 |
| 2006/08/08 | 378 | 378 | 378 | 378 | 1,000 |
| 2006/08/01 | 358 | 358 | 358 | 358 | 1,000 |
| 2006/07/28 | 380 | 380 | 380 | 380 | 2,000 |
| 2006/07/19 | 378 | 378 | 378 | 378 | 2,000 |
| 2006/07/18 | 360 | 360 | 360 | 360 | 1,000 |
| 2006/07/14 | 361 | 361 | 361 | 361 | 1,000 |
| 2006/07/12 | 380 | 380 | 380 | 380 | 1,000 |
| 2006/07/07 | 375 | 375 | 375 | 375 | 1,000 |
| 2006/07/05 | 370 | 370 | 370 | 370 | 1,000 |
| 2006/07/03 | 380 | 380 | 380 | 380 | 1,000 |
| 2006/06/29 | 375 | 375 | 375 | 375 | 1,000 |
| 2006/06/28 | 375 | 375 | 375 | 375 | 1,000 |
| 2006/06/27 | 379 | 379 | 379 | 379 | 1,000 |
| 2006/06/22 | 380 | 380 | 380 | 380 | 1,000 |
| 2006/06/20 | 375 | 375 | 375 | 375 | 1,000 |
| 2006/06/19 | 379 | 379 | 379 | 379 | 1,000 |
| 2006/06/16 | 360 | 370 | 360 | 370 | 5,000 |
| 2006/06/12 | 380 | 380 | 380 | 380 | 1,000 |
| 2006/06/08 | 380 | 380 | 370 | 370 | 8,000 |
| 2006/06/05 | 371 | 371 | 370 | 370 | 2,000 |
| 2006/05/25 | 380 | 380 | 380 | 380 | 11,000 |
| 2006/05/10 | 407 | 407 | 407 | 407 | 1,000 |
| 2006/05/01 | 388 | 388 | 388 | 388 | 1,000 |
| 2006/04/26 | 390 | 390 | 390 | 390 | 1,000 |
| 2006/04/21 | 383 | 383 | 383 | 383 | 1,000 |
| 2006/04/19 | 398 | 398 | 398 | 398 | 1,000 |
| 2006/04/17 | 400 | 400 | 400 | 400 | 1,000 |
| 2006/04/05 | 420 | 420 | 420 | 420 | 1,000 |
| 2006/04/03 | 403 | 403 | 403 | 403 | 1,000 |
| 2006/03/31 | 413 | 413 | 413 | 413 | 1,000 |
| 2006/03/29 | 408 | 418 | 403 | 403 | 3,000 |
| 2006/03/27 | 443 | 443 | 443 | 443 | 1,000 |
| 2006/03/24 | 442 | 445 | 442 | 445 | 2,000 |
| 2006/03/23 | 444 | 444 | 444 | 444 | 1,000 |
| 2006/03/22 | 444 | 444 | 444 | 444 | 2,000 |
| 2006/03/20 | 444 | 444 | 444 | 444 | 1,000 |
| 2006/03/14 | 430 | 430 | 430 | 430 | 1,000 |
| 2006/03/13 | 420 | 420 | 420 | 420 | 1,000 |
| 2006/03/10 | 420 | 420 | 420 | 420 | 1,000 |
| 2006/02/28 | 410 | 410 | 410 | 410 | 3,000 |
| 2006/02/22 | 420 | 420 | 420 | 420 | 1,000 |
| 2006/02/21 | 402 | 402 | 402 | 402 | 1,000 |
| 2006/02/16 | 405 | 405 | 405 | 405 | 1,000 |
| 2006/02/10 | 420 | 420 | 420 | 420 | 2,000 |
| 2006/02/03 | 420 | 420 | 420 | 420 | 1,000 |
| 2006/02/02 | 400 | 400 | 400 | 400 | 1,000 |
| 2006/01/31 | 419 | 419 | 419 | 419 | 1,000 |
| 2006/01/27 | 395 | 395 | 395 | 395 | 1,000 |
| 2006/01/25 | 391 | 391 | 391 | 391 | 1,000 |
| 2006/01/24 | 390 | 390 | 390 | 390 | 1,000 |
| 2006/01/19 | 405 | 405 | 405 | 405 | 1,000 |
| 2006/01/18 | 405 | 405 | 405 | 405 | 1,000 |
| 2006/01/17 | 425 | 425 | 425 | 425 | 1,000 |
| 2006/01/16 | 425 | 425 | 425 | 425 | 1,000 |
| 2006/01/13 | 425 | 425 | 425 | 425 | 1,000 |
| 2006/01/12 | 425 | 425 | 425 | 425 | 1,000 |
| 2006/01/11 | 430 | 430 | 430 | 430 | 1,000 |
| 2006/01/10 | 430 | 430 | 430 | 430 | 2,000 |
| 2006/01/05 | 425 | 425 | 425 | 425 | 1,000 |