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 |
|---|---|---|---|---|---|
| 2021/12/30 | 4,735 | 4,735 | 4,735 | 4,735 | 100 |
| 2021/12/28 | 4,725 | 4,725 | 4,700 | 4,700 | 400 |
| 2021/12/27 | 4,710 | 4,710 | 4,700 | 4,700 | 200 |
| 2021/12/21 | 4,670 | 4,740 | 4,670 | 4,735 | 300 |
| 2021/12/17 | 4,740 | 4,740 | 4,740 | 4,740 | 100 |
| 2021/12/16 | 4,665 | 4,735 | 4,665 | 4,735 | 200 |
| 2021/12/14 | 4,795 | 4,795 | 4,725 | 4,725 | 300 |
| 2021/12/08 | 4,780 | 4,780 | 4,770 | 4,770 | 200 |
| 2021/12/07 | 4,750 | 4,760 | 4,750 | 4,760 | 200 |
| 2021/12/02 | 4,710 | 4,745 | 4,710 | 4,720 | 400 |
| 2021/12/01 | 4,840 | 4,840 | 4,840 | 4,840 | 100 |
| 2021/11/24 | 4,740 | 4,740 | 4,740 | 4,740 | 100 |
| 2021/11/22 | 4,670 | 4,670 | 4,670 | 4,670 | 200 |
| 2021/11/19 | 4,665 | 4,670 | 4,660 | 4,670 | 600 |
| 2021/11/18 | 4,635 | 4,635 | 4,635 | 4,635 | 200 |
| 2021/11/17 | 4,690 | 4,690 | 4,690 | 4,690 | 100 |
| 2021/11/16 | 4,700 | 4,700 | 4,645 | 4,645 | 200 |
| 2021/11/15 | 4,625 | 4,695 | 4,625 | 4,695 | 200 |
| 2021/11/12 | 4,650 | 4,650 | 4,650 | 4,650 | 1,200 |
| 2021/11/11 | 4,800 | 4,820 | 4,800 | 4,820 | 400 |
| 2021/11/10 | 4,845 | 4,845 | 4,845 | 4,845 | 100 |
| 2021/11/08 | 4,840 | 4,845 | 4,840 | 4,845 | 200 |
| 2021/11/05 | 4,845 | 4,845 | 4,845 | 4,845 | 200 |
| 2021/11/04 | 4,880 | 4,880 | 4,880 | 4,880 | 100 |
| 2021/11/01 | 4,890 | 4,890 | 4,890 | 4,890 | 200 |
| 2021/10/22 | 4,890 | 4,890 | 4,890 | 4,890 | 100 |
| 2021/10/21 | 4,885 | 4,885 | 4,885 | 4,885 | 100 |
| 2021/10/18 | 4,885 | 4,885 | 4,885 | 4,885 | 100 |
| 2021/10/14 | 4,810 | 4,830 | 4,810 | 4,830 | 200 |
| 2021/10/13 | 4,815 | 4,825 | 4,815 | 4,825 | 200 |
| 2021/10/12 | 4,815 | 4,815 | 4,815 | 4,815 | 200 |
| 2021/10/08 | 4,815 | 4,815 | 4,815 | 4,815 | 100 |
| 2021/10/05 | 4,840 | 4,845 | 4,840 | 4,840 | 300 |
| 2021/10/04 | 4,885 | 4,885 | 4,885 | 4,885 | 200 |
| 2021/10/01 | 4,820 | 4,825 | 4,820 | 4,825 | 300 |
| 2021/09/29 | 4,880 | 4,880 | 4,870 | 4,870 | 500 |
| 2021/09/28 | 4,970 | 5,110 | 4,950 | 4,950 | 1,600 |
| 2021/09/27 | 5,000 | 5,020 | 4,990 | 5,020 | 600 |
| 2021/09/24 | 5,000 | 5,000 | 5,000 | 5,000 | 200 |
| 2021/09/21 | 5,000 | 5,000 | 5,000 | 5,000 | 200 |
| 2021/09/14 | 5,000 | 5,000 | 5,000 | 5,000 | 100 |
| 2021/09/09 | 5,000 | 5,000 | 5,000 | 5,000 | 200 |
| 2021/09/08 | 5,020 | 5,020 | 5,020 | 5,020 | 100 |
| 2021/09/07 | 5,020 | 5,020 | 5,020 | 5,020 | 100 |
| 2021/09/06 | 5,120 | 5,120 | 5,120 | 5,120 | 100 |
| 2021/09/03 | 5,140 | 5,140 | 5,130 | 5,130 | 200 |
| 2021/09/02 | 4,970 | 4,970 | 4,970 | 4,970 | 100 |
| 2021/09/01 | 5,170 | 5,170 | 5,170 | 5,170 | 100 |
| 2021/08/31 | 5,170 | 5,170 | 5,170 | 5,170 | 100 |
| 2021/08/26 | 4,870 | 4,870 | 4,870 | 4,870 | 100 |
| 2021/08/25 | 4,920 | 4,920 | 4,920 | 4,920 | 200 |
| 2021/08/19 | 4,915 | 4,915 | 4,845 | 4,845 | 300 |
| 2021/08/18 | 4,915 | 4,915 | 4,915 | 4,915 | 300 |
| 2021/08/16 | 4,800 | 4,800 | 4,800 | 4,800 | 200 |
| 2021/08/10 | 4,785 | 4,800 | 4,785 | 4,800 | 200 |
| 2021/08/06 | 4,785 | 4,785 | 4,785 | 4,785 | 100 |
| 2021/08/04 | 4,835 | 4,835 | 4,800 | 4,800 | 400 |
| 2021/07/26 | 4,880 | 4,880 | 4,865 | 4,865 | 200 |
| 2021/07/21 | 4,810 | 4,810 | 4,810 | 4,810 | 100 |
| 2021/07/20 | 4,810 | 4,810 | 4,810 | 4,810 | 200 |
| 2021/07/15 | 4,850 | 4,850 | 4,815 | 4,815 | 200 |
| 2021/07/14 | 4,850 | 4,850 | 4,850 | 4,850 | 100 |
| 2021/07/12 | 4,920 | 4,920 | 4,920 | 4,920 | 100 |
| 2021/07/09 | 4,890 | 4,890 | 4,890 | 4,890 | 100 |
| 2021/07/08 | 4,820 | 4,820 | 4,820 | 4,820 | 100 |
| 2021/06/29 | 4,810 | 4,810 | 4,810 | 4,810 | 200 |
| 2021/06/28 | 5,000 | 5,000 | 4,810 | 4,810 | 800 |
| 2021/06/25 | 4,820 | 4,890 | 4,820 | 4,890 | 300 |
| 2021/06/22 | 4,820 | 4,820 | 4,820 | 4,820 | 100 |
| 2021/06/18 | 4,830 | 4,830 | 4,830 | 4,830 | 100 |
| 2021/06/17 | 4,830 | 4,830 | 4,830 | 4,830 | 100 |
| 2021/06/07 | 4,810 | 4,810 | 4,810 | 4,810 | 100 |
| 2021/06/04 | 4,805 | 4,805 | 4,805 | 4,805 | 100 |
| 2021/06/01 | 4,805 | 4,805 | 4,805 | 4,805 | 100 |
| 2021/05/28 | 4,805 | 4,805 | 4,805 | 4,805 | 100 |
| 2021/05/27 | 4,945 | 4,945 | 4,845 | 4,845 | 200 |
| 2021/05/26 | 4,805 | 4,805 | 4,805 | 4,805 | 100 |
| 2021/05/21 | 4,845 | 4,850 | 4,805 | 4,805 | 300 |
| 2021/05/20 | 4,800 | 4,800 | 4,800 | 4,800 | 100 |
| 2021/05/19 | 4,800 | 4,800 | 4,800 | 4,800 | 200 |
| 2021/05/17 | 4,760 | 4,830 | 4,760 | 4,830 | 200 |
| 2021/05/14 | 4,800 | 4,800 | 4,800 | 4,800 | 100 |
| 2021/05/13 | 4,790 | 4,800 | 4,785 | 4,800 | 300 |
| 2021/05/11 | 4,845 | 4,845 | 4,800 | 4,800 | 200 |
| 2021/05/10 | 4,860 | 4,860 | 4,850 | 4,850 | 200 |
| 2021/05/06 | 4,790 | 4,790 | 4,790 | 4,790 | 100 |
| 2021/04/28 | 4,785 | 4,785 | 4,785 | 4,785 | 100 |
| 2021/04/20 | 4,720 | 4,720 | 4,715 | 4,715 | 200 |
| 2021/04/19 | 4,720 | 4,720 | 4,720 | 4,720 | 100 |
| 2021/04/16 | 4,780 | 4,780 | 4,775 | 4,775 | 300 |
| 2021/04/12 | 4,710 | 4,710 | 4,710 | 4,710 | 100 |
| 2021/04/06 | 4,750 | 4,750 | 4,710 | 4,710 | 200 |
| 2021/04/01 | 4,725 | 4,820 | 4,725 | 4,820 | 400 |
| 2021/03/31 | 4,800 | 4,800 | 4,720 | 4,720 | 300 |
| 2021/03/30 | 4,915 | 4,915 | 4,800 | 4,800 | 500 |
| 2021/03/29 | 4,950 | 5,100 | 4,950 | 4,965 | 1,500 |
| 2021/03/26 | 5,100 | 5,150 | 5,100 | 5,150 | 700 |
| 2021/03/25 | 5,100 | 5,100 | 5,000 | 5,000 | 200 |
| 2021/03/24 | 5,090 | 5,090 | 5,090 | 5,090 | 100 |
| 2021/03/23 | 4,910 | 5,100 | 4,910 | 5,100 | 200 |
| 2021/03/22 | 5,000 | 5,000 | 5,000 | 5,000 | 100 |
| 2021/03/19 | 4,950 | 5,050 | 4,950 | 5,050 | 300 |
| 2021/03/18 | 4,945 | 5,000 | 4,940 | 4,980 | 600 |
| 2021/03/17 | 4,995 | 4,995 | 4,995 | 4,995 | 100 |
| 2021/03/16 | 4,910 | 4,910 | 4,910 | 4,910 | 100 |
| 2021/03/15 | 4,890 | 4,890 | 4,890 | 4,890 | 100 |
| 2021/03/11 | 4,820 | 4,820 | 4,820 | 4,820 | 100 |
| 2021/03/10 | 4,800 | 4,800 | 4,800 | 4,800 | 100 |
| 2021/03/09 | 4,800 | 4,800 | 4,800 | 4,800 | 100 |
| 2021/03/08 | 4,820 | 4,820 | 4,815 | 4,815 | 200 |
| 2021/03/05 | 4,850 | 4,870 | 4,815 | 4,870 | 400 |
| 2021/03/04 | 4,800 | 4,800 | 4,800 | 4,800 | 100 |
| 2021/03/02 | 4,825 | 4,825 | 4,825 | 4,825 | 100 |
| 2021/03/01 | 4,840 | 4,895 | 4,840 | 4,895 | 200 |
| 2021/02/26 | 4,800 | 4,910 | 4,800 | 4,910 | 300 |
| 2021/02/25 | 4,925 | 4,950 | 4,925 | 4,950 | 300 |
| 2021/02/24 | 4,890 | 4,950 | 4,890 | 4,950 | 300 |
| 2021/02/22 | 4,830 | 4,830 | 4,830 | 4,830 | 100 |
| 2021/02/18 | 4,890 | 4,890 | 4,830 | 4,830 | 200 |
| 2021/02/17 | 4,800 | 4,800 | 4,800 | 4,800 | 200 |
| 2021/02/16 | 4,770 | 4,800 | 4,770 | 4,800 | 400 |
| 2021/02/15 | 4,775 | 4,775 | 4,775 | 4,775 | 200 |
| 2021/02/12 | 4,800 | 4,800 | 4,785 | 4,785 | 400 |
| 2021/02/10 | 4,800 | 4,800 | 4,800 | 4,800 | 100 |
| 2021/02/09 | 4,795 | 4,795 | 4,795 | 4,795 | 100 |
| 2021/02/04 | 4,795 | 4,795 | 4,795 | 4,795 | 100 |
| 2021/02/01 | 4,795 | 4,795 | 4,795 | 4,795 | 100 |
| 2021/01/29 | 4,725 | 4,725 | 4,725 | 4,725 | 100 |
| 2021/01/25 | 4,705 | 4,775 | 4,705 | 4,725 | 400 |
| 2021/01/20 | 4,775 | 4,775 | 4,775 | 4,775 | 100 |
| 2021/01/19 | 4,775 | 4,775 | 4,775 | 4,775 | 100 |
| 2021/01/18 | 4,780 | 4,780 | 4,780 | 4,780 | 100 |
| 2021/01/15 | 4,775 | 4,775 | 4,775 | 4,775 | 100 |
| 2021/01/12 | 4,770 | 4,775 | 4,770 | 4,775 | 700 |
| 2021/01/06 | 4,650 | 4,775 | 4,650 | 4,770 | 300 |
| 2021/01/04 | 4,705 | 4,705 | 4,635 | 4,635 | 300 |