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 |
|---|---|---|---|---|---|
| 2010/12/30 | 211 | 215 | 211 | 215 | 2,000 |
| 2010/12/29 | 215 | 215 | 215 | 215 | 4,000 |
| 2010/12/28 | 215 | 215 | 210 | 210 | 3,000 |
| 2010/12/27 | 215 | 215 | 215 | 215 | 2,000 |
| 2010/12/24 | 215 | 215 | 215 | 215 | 2,000 |
| 2010/12/21 | 215 | 215 | 215 | 215 | 1,000 |
| 2010/12/20 | 215 | 221 | 215 | 215 | 5,000 |
| 2010/12/17 | 215 | 216 | 215 | 215 | 5,000 |
| 2010/12/16 | 211 | 211 | 211 | 211 | 1,000 |
| 2010/12/15 | 219 | 219 | 219 | 219 | 1,000 |
| 2010/12/14 | 0 | 0 | 0 | 227 | 0 |
| 2010/12/13 | 227 | 227 | 227 | 227 | 1,000 |
| 2010/12/10 | 223 | 223 | 220 | 220 | 5,000 |
| 2010/12/09 | 0 | 0 | 0 | 256 | 0 |
| 2010/12/08 | 254 | 256 | 254 | 256 | 2,000 |
| 2010/12/07 | 0 | 0 | 0 | 230 | 0 |
| 2010/12/06 | 230 | 230 | 230 | 230 | 3,000 |
| 2010/12/03 | 0 | 0 | 0 | 220 | 0 |
| 2010/12/02 | 212 | 220 | 212 | 220 | 2,000 |
| 2010/12/01 | 220 | 220 | 220 | 220 | 1,000 |
| 2010/11/30 | 225 | 225 | 225 | 225 | 1,000 |
| 2010/11/29 | 225 | 225 | 225 | 225 | 1,000 |
| 2010/11/26 | 216 | 216 | 215 | 215 | 5,000 |
| 2010/11/25 | 222 | 222 | 218 | 218 | 3,000 |
| 2010/11/24 | 0 | 0 | 0 | 220 | 0 |
| 2010/11/22 | 220 | 220 | 220 | 220 | 1,000 |
| 2010/11/19 | 222 | 222 | 222 | 222 | 1,000 |
| 2010/11/18 | 215 | 215 | 215 | 215 | 1,000 |
| 2010/11/17 | 215 | 215 | 215 | 215 | 1,000 |
| 2010/11/16 | 0 | 0 | 0 | 223 | 0 |
| 2010/11/15 | 0 | 0 | 0 | 223 | 0 |
| 2010/11/12 | 0 | 0 | 0 | 223 | 0 |
| 2010/11/11 | 223 | 223 | 223 | 223 | 1,000 |
| 2010/11/10 | 0 | 0 | 0 | 215 | 0 |
| 2010/11/09 | 0 | 0 | 0 | 215 | 0 |
| 2010/11/08 | 0 | 0 | 0 | 215 | 0 |
| 2010/11/05 | 0 | 0 | 0 | 215 | 0 |
| 2010/11/04 | 0 | 0 | 0 | 215 | 0 |
| 2010/11/02 | 215 | 215 | 215 | 215 | 1,000 |
| 2010/11/01 | 0 | 0 | 0 | 215 | 0 |
| 2010/10/29 | 0 | 0 | 0 | 215 | 0 |
| 2010/10/28 | 220 | 220 | 215 | 215 | 2,000 |
| 2010/10/27 | 0 | 0 | 0 | 224 | 0 |
| 2010/10/26 | 0 | 0 | 0 | 224 | 0 |
| 2010/10/25 | 224 | 224 | 224 | 224 | 1,000 |
| 2010/10/22 | 215 | 215 | 215 | 215 | 1,000 |
| 2010/10/21 | 0 | 0 | 0 | 223 | 0 |
| 2010/10/20 | 0 | 0 | 0 | 223 | 0 |
| 2010/10/19 | 223 | 223 | 223 | 223 | 1,000 |
| 2010/10/18 | 0 | 0 | 0 | 228 | 0 |
| 2010/10/15 | 0 | 0 | 0 | 228 | 0 |
| 2010/10/14 | 0 | 0 | 0 | 228 | 0 |
| 2010/10/13 | 0 | 0 | 0 | 228 | 0 |
| 2010/10/12 | 225 | 228 | 225 | 228 | 2,000 |
| 2010/10/08 | 225 | 225 | 224 | 224 | 2,000 |
| 2010/10/07 | 225 | 225 | 225 | 225 | 1,000 |
| 2010/10/06 | 0 | 0 | 0 | 225 | 0 |
| 2010/10/05 | 0 | 0 | 0 | 225 | 0 |
| 2010/10/04 | 0 | 0 | 0 | 225 | 0 |
| 2010/10/01 | 225 | 225 | 225 | 225 | 1,000 |
| 2010/09/30 | 0 | 0 | 0 | 235 | 0 |
| 2010/09/29 | 0 | 0 | 0 | 247 | 0 |
| 2010/09/28 | 247 | 247 | 247 | 247 | 1,000 |
| 2010/09/27 | 0 | 0 | 0 | 240 | 0 |
| 2010/09/24 | 235 | 240 | 235 | 240 | 2,000 |
| 2010/09/22 | 0 | 0 | 0 | 237 | 0 |
| 2010/09/21 | 0 | 0 | 0 | 237 | 0 |
| 2010/09/17 | 0 | 0 | 0 | 237 | 0 |
| 2010/09/16 | 234 | 237 | 234 | 237 | 2,000 |
| 2010/09/15 | 0 | 0 | 0 | 234 | 0 |
| 2010/09/14 | 0 | 0 | 0 | 234 | 0 |
| 2010/09/13 | 234 | 234 | 234 | 234 | 1,000 |
| 2010/09/10 | 235 | 235 | 227 | 227 | 2,000 |
| 2010/09/09 | 0 | 0 | 0 | 235 | 0 |
| 2010/09/08 | 0 | 0 | 0 | 235 | 0 |
| 2010/09/07 | 234 | 235 | 234 | 235 | 2,000 |
| 2010/09/06 | 0 | 0 | 0 | 228 | 0 |
| 2010/09/03 | 0 | 0 | 0 | 228 | 0 |
| 2010/09/02 | 0 | 0 | 0 | 228 | 0 |
| 2010/09/01 | 0 | 0 | 0 | 228 | 0 |
| 2010/08/31 | 228 | 228 | 228 | 228 | 1,000 |
| 2010/08/30 | 233 | 233 | 225 | 225 | 3,000 |
| 2010/08/27 | 225 | 225 | 225 | 225 | 1,000 |
| 2010/08/26 | 0 | 0 | 0 | 225 | 0 |
| 2010/08/25 | 228 | 228 | 225 | 225 | 2,000 |
| 2010/08/24 | 0 | 0 | 0 | 227 | 0 |
| 2010/08/23 | 0 | 0 | 0 | 227 | 0 |
| 2010/08/20 | 0 | 0 | 0 | 227 | 0 |
| 2010/08/19 | 227 | 227 | 227 | 227 | 1,000 |
| 2010/08/18 | 0 | 0 | 0 | 227 | 0 |
| 2010/08/17 | 0 | 0 | 0 | 227 | 0 |
| 2010/08/16 | 0 | 0 | 0 | 227 | 0 |
| 2010/08/13 | 0 | 0 | 0 | 227 | 0 |
| 2010/08/12 | 0 | 0 | 0 | 227 | 0 |
| 2010/08/11 | 0 | 0 | 0 | 227 | 0 |
| 2010/08/10 | 0 | 0 | 0 | 227 | 0 |
| 2010/08/09 | 227 | 227 | 227 | 227 | 1,000 |
| 2010/08/06 | 0 | 0 | 0 | 220 | 0 |
| 2010/08/05 | 0 | 0 | 0 | 220 | 0 |
| 2010/08/04 | 220 | 220 | 220 | 220 | 1,000 |
| 2010/08/03 | 0 | 0 | 0 | 227 | 0 |
| 2010/08/02 | 0 | 0 | 0 | 227 | 0 |
| 2010/07/30 | 0 | 0 | 0 | 227 | 0 |
| 2010/07/29 | 0 | 0 | 0 | 227 | 0 |
| 2010/07/28 | 227 | 227 | 227 | 227 | 1,000 |
| 2010/07/27 | 0 | 0 | 0 | 217 | 0 |
| 2010/07/26 | 0 | 0 | 0 | 217 | 0 |
| 2010/07/23 | 0 | 0 | 0 | 217 | 0 |
| 2010/07/22 | 0 | 0 | 0 | 217 | 0 |
| 2010/07/21 | 0 | 0 | 0 | 217 | 0 |
| 2010/07/20 | 217 | 217 | 217 | 217 | 1,000 |
| 2010/07/16 | 0 | 0 | 0 | 225 | 0 |
| 2010/07/15 | 0 | 0 | 0 | 225 | 0 |
| 2010/07/14 | 224 | 225 | 224 | 225 | 2,000 |
| 2010/07/13 | 0 | 0 | 0 | 225 | 0 |
| 2010/07/12 | 225 | 225 | 225 | 225 | 4,000 |
| 2010/07/09 | 0 | 0 | 0 | 215 | 0 |
| 2010/07/08 | 0 | 0 | 0 | 215 | 0 |
| 2010/07/07 | 0 | 0 | 0 | 215 | 0 |
| 2010/07/06 | 0 | 0 | 0 | 215 | 0 |
| 2010/07/05 | 0 | 0 | 0 | 215 | 0 |
| 2010/07/02 | 0 | 0 | 0 | 215 | 0 |
| 2010/07/01 | 0 | 0 | 0 | 215 | 0 |
| 2010/06/30 | 0 | 0 | 0 | 215 | 0 |
| 2010/06/29 | 215 | 215 | 215 | 215 | 2,000 |
| 2010/06/28 | 0 | 0 | 0 | 218 | 0 |
| 2010/06/25 | 218 | 218 | 218 | 218 | 3,000 |
| 2010/06/24 | 0 | 0 | 0 | 215 | 0 |
| 2010/06/23 | 0 | 0 | 0 | 215 | 0 |
| 2010/06/22 | 0 | 0 | 0 | 215 | 0 |
| 2010/06/21 | 221 | 221 | 215 | 215 | 3,000 |
| 2010/06/18 | 0 | 0 | 0 | 229 | 0 |
| 2010/06/17 | 0 | 0 | 0 | 229 | 0 |
| 2010/06/16 | 0 | 0 | 0 | 229 | 0 |
| 2010/06/15 | 0 | 0 | 0 | 229 | 0 |
| 2010/06/14 | 0 | 0 | 0 | 229 | 0 |
| 2010/06/11 | 0 | 0 | 0 | 229 | 0 |
| 2010/06/10 | 0 | 0 | 0 | 229 | 0 |
| 2010/06/09 | 0 | 0 | 0 | 229 | 0 |
| 2010/06/08 | 0 | 0 | 0 | 229 | 0 |
| 2010/06/07 | 0 | 0 | 0 | 229 | 0 |
| 2010/06/04 | 0 | 0 | 0 | 229 | 0 |
| 2010/06/03 | 229 | 229 | 229 | 229 | 1,000 |
| 2010/06/02 | 229 | 229 | 229 | 229 | 1,000 |
| 2010/06/01 | 0 | 0 | 0 | 229 | 0 |
| 2010/05/31 | 0 | 0 | 0 | 229 | 0 |
| 2010/05/28 | 0 | 0 | 0 | 229 | 0 |
| 2010/05/27 | 0 | 0 | 0 | 229 | 0 |
| 2010/05/26 | 229 | 229 | 229 | 229 | 1,000 |
| 2010/05/25 | 229 | 229 | 229 | 229 | 1,000 |
| 2010/05/24 | 221 | 229 | 221 | 229 | 2,000 |
| 2010/05/21 | 0 | 0 | 0 | 235 | 0 |
| 2010/05/20 | 0 | 0 | 0 | 235 | 0 |
| 2010/05/19 | 0 | 0 | 0 | 235 | 0 |
| 2010/05/18 | 0 | 0 | 0 | 235 | 0 |
| 2010/05/17 | 235 | 235 | 235 | 235 | 2,000 |
| 2010/05/14 | 0 | 0 | 0 | 235 | 0 |
| 2010/05/13 | 0 | 0 | 0 | 235 | 0 |
| 2010/05/12 | 0 | 0 | 0 | 235 | 0 |
| 2010/05/11 | 0 | 0 | 0 | 235 | 0 |
| 2010/05/10 | 0 | 0 | 0 | 235 | 0 |
| 2010/05/07 | 0 | 0 | 0 | 235 | 0 |
| 2010/05/06 | 228 | 235 | 228 | 235 | 2,000 |
| 2010/04/30 | 0 | 0 | 0 | 229 | 0 |
| 2010/04/28 | 232 | 232 | 229 | 229 | 2,000 |
| 2010/04/27 | 227 | 227 | 225 | 225 | 3,000 |
| 2010/04/26 | 0 | 0 | 0 | 230 | 0 |
| 2010/04/23 | 230 | 230 | 230 | 230 | 1,000 |
| 2010/04/22 | 0 | 0 | 0 | 225 | 0 |
| 2010/04/21 | 229 | 229 | 225 | 225 | 5,000 |
| 2010/04/20 | 0 | 0 | 0 | 230 | 0 |
| 2010/04/19 | 0 | 0 | 0 | 230 | 0 |
| 2010/04/16 | 229 | 230 | 229 | 230 | 2,000 |
| 2010/04/15 | 0 | 0 | 0 | 229 | 0 |
| 2010/04/14 | 227 | 229 | 227 | 229 | 2,000 |
| 2010/04/13 | 0 | 0 | 0 | 225 | 0 |
| 2010/04/12 | 225 | 225 | 225 | 225 | 1,000 |
| 2010/04/09 | 221 | 221 | 221 | 221 | 2,000 |
| 2010/04/08 | 227 | 227 | 221 | 222 | 8,000 |
| 2010/04/07 | 228 | 228 | 228 | 228 | 2,000 |
| 2010/04/06 | 0 | 0 | 0 | 224 | 0 |
| 2010/04/05 | 0 | 0 | 0 | 224 | 0 |
| 2010/04/02 | 224 | 224 | 224 | 224 | 9,000 |
| 2010/04/01 | 0 | 0 | 0 | 232 | 0 |
| 2010/03/30 | 240 | 240 | 232 | 232 | 2,000 |
| 2010/03/26 | 263 | 263 | 260 | 260 | 2,000 |
| 2010/03/25 | 250 | 259 | 250 | 259 | 8,000 |
| 2010/03/24 | 245 | 249 | 245 | 249 | 2,000 |
| 2010/03/23 | 245 | 245 | 245 | 245 | 5,000 |
| 2010/03/18 | 240 | 240 | 238 | 240 | 4,000 |
| 2010/03/17 | 235 | 240 | 234 | 240 | 6,000 |
| 2010/03/16 | 237 | 237 | 237 | 237 | 1,000 |
| 2010/03/15 | 229 | 230 | 229 | 230 | 3,000 |
| 2010/03/12 | 227 | 229 | 227 | 229 | 5,000 |
| 2010/03/10 | 225 | 225 | 225 | 225 | 1,000 |
| 2010/03/09 | 223 | 223 | 222 | 222 | 4,000 |
| 2010/03/08 | 220 | 223 | 220 | 223 | 2,000 |
| 2010/03/05 | 225 | 225 | 225 | 225 | 2,000 |
| 2010/03/01 | 230 | 230 | 230 | 230 | 2,000 |
| 2010/02/26 | 230 | 230 | 230 | 230 | 1,000 |
| 2010/02/25 | 230 | 230 | 230 | 230 | 1,000 |
| 2010/02/24 | 230 | 230 | 230 | 230 | 1,000 |
| 2010/02/23 | 223 | 223 | 223 | 223 | 1,000 |
| 2010/02/16 | 224 | 224 | 224 | 224 | 1,000 |
| 2010/02/10 | 240 | 240 | 240 | 240 | 1,000 |
| 2010/02/08 | 240 | 240 | 240 | 240 | 1,000 |
| 2010/02/03 | 240 | 240 | 240 | 240 | 1,000 |
| 2010/02/02 | 242 | 242 | 242 | 242 | 1,000 |
| 2010/01/22 | 242 | 242 | 242 | 242 | 1,000 |
| 2010/01/21 | 243 | 243 | 243 | 243 | 1,000 |
| 2010/01/20 | 245 | 245 | 245 | 245 | 1,000 |
| 2010/01/19 | 245 | 245 | 245 | 245 | 1,000 |
| 2010/01/18 | 248 | 248 | 248 | 248 | 1,000 |
| 2010/01/13 | 253 | 253 | 253 | 253 | 1,000 |
| 2010/01/12 | 253 | 253 | 253 | 253 | 1,000 |
| 2010/01/06 | 253 | 253 | 253 | 253 | 1,000 |
| 2010/01/05 | 254 | 254 | 254 | 254 | 1,000 |
| 2010/01/04 | 255 | 255 | 255 | 255 | 2,000 |