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 |
|---|---|---|---|---|---|
| 2022/12/30 | 4,445 | 4,445 | 4,375 | 4,390 | 500 |
| 2022/12/28 | 4,370 | 4,370 | 4,305 | 4,305 | 400 |
| 2022/12/27 | 4,340 | 4,390 | 4,300 | 4,355 | 700 |
| 2022/12/26 | 4,350 | 4,385 | 4,340 | 4,340 | 400 |
| 2022/12/21 | 4,380 | 4,380 | 4,380 | 4,380 | 100 |
| 2022/12/20 | 4,390 | 4,390 | 4,390 | 4,390 | 100 |
| 2022/12/16 | 4,415 | 4,415 | 4,385 | 4,400 | 600 |
| 2022/12/15 | 4,405 | 4,405 | 4,385 | 4,385 | 500 |
| 2022/12/13 | 4,390 | 4,475 | 4,390 | 4,405 | 300 |
| 2022/12/12 | 4,390 | 4,400 | 4,390 | 4,400 | 300 |
| 2022/12/09 | 4,385 | 4,410 | 4,385 | 4,410 | 200 |
| 2022/12/01 | 4,400 | 4,400 | 4,400 | 4,400 | 100 |
| 2022/11/29 | 4,410 | 4,410 | 4,405 | 4,405 | 200 |
| 2022/11/25 | 4,465 | 4,465 | 4,415 | 4,415 | 300 |
| 2022/11/22 | 4,455 | 4,455 | 4,455 | 4,455 | 100 |
| 2022/11/21 | 4,450 | 4,450 | 4,450 | 4,450 | 200 |
| 2022/11/17 | 4,390 | 4,390 | 4,390 | 4,390 | 100 |
| 2022/11/16 | 4,425 | 4,425 | 4,425 | 4,425 | 100 |
| 2022/11/15 | 4,450 | 4,450 | 4,450 | 4,450 | 100 |
| 2022/11/14 | 4,425 | 4,425 | 4,425 | 4,425 | 100 |
| 2022/11/11 | 4,360 | 4,360 | 4,355 | 4,355 | 300 |
| 2022/11/10 | 4,370 | 4,370 | 4,370 | 4,370 | 100 |
| 2022/11/09 | 4,430 | 4,430 | 4,430 | 4,430 | 100 |
| 2022/11/08 | 4,470 | 4,470 | 4,460 | 4,460 | 200 |
| 2022/11/07 | 4,400 | 4,400 | 4,400 | 4,400 | 100 |
| 2022/11/04 | 4,330 | 4,330 | 4,330 | 4,330 | 100 |
| 2022/11/02 | 4,400 | 4,400 | 4,330 | 4,330 | 200 |
| 2022/11/01 | 4,350 | 4,350 | 4,350 | 4,350 | 100 |
| 2022/10/31 | 4,350 | 4,350 | 4,350 | 4,350 | 200 |
| 2022/10/27 | 4,350 | 4,350 | 4,350 | 4,350 | 100 |
| 2022/10/19 | 4,400 | 4,400 | 4,350 | 4,350 | 200 |
| 2022/10/18 | 4,325 | 4,350 | 4,325 | 4,350 | 300 |
| 2022/10/17 | 4,330 | 4,330 | 4,325 | 4,325 | 200 |
| 2022/10/13 | 4,325 | 4,350 | 4,325 | 4,350 | 200 |
| 2022/10/07 | 4,325 | 4,325 | 4,325 | 4,325 | 100 |
| 2022/10/06 | 4,330 | 4,330 | 4,330 | 4,330 | 100 |
| 2022/10/04 | 4,400 | 4,400 | 4,400 | 4,400 | 100 |
| 2022/09/30 | 4,315 | 4,315 | 4,315 | 4,315 | 100 |
| 2022/09/29 | 4,295 | 4,315 | 4,225 | 4,315 | 1,400 |
| 2022/09/28 | 4,490 | 4,620 | 4,490 | 4,505 | 900 |
| 2022/09/27 | 4,475 | 4,480 | 4,475 | 4,480 | 300 |
| 2022/09/26 | 4,475 | 4,475 | 4,470 | 4,470 | 600 |
| 2022/09/22 | 4,480 | 4,480 | 4,480 | 4,480 | 300 |
| 2022/09/20 | 4,460 | 4,480 | 4,460 | 4,480 | 300 |
| 2022/09/16 | 4,470 | 4,470 | 4,460 | 4,460 | 400 |
| 2022/09/15 | 4,490 | 4,490 | 4,470 | 4,470 | 200 |
| 2022/09/14 | 4,460 | 4,490 | 4,460 | 4,490 | 200 |
| 2022/09/13 | 4,460 | 4,460 | 4,460 | 4,460 | 300 |
| 2022/09/12 | 4,500 | 4,500 | 4,450 | 4,450 | 200 |
| 2022/09/09 | 4,450 | 4,500 | 4,450 | 4,500 | 700 |
| 2022/09/08 | 4,490 | 4,490 | 4,490 | 4,490 | 100 |
| 2022/09/05 | 4,460 | 4,495 | 4,460 | 4,495 | 300 |
| 2022/09/02 | 4,485 | 4,485 | 4,485 | 4,485 | 100 |
| 2022/09/01 | 4,460 | 4,465 | 4,460 | 4,465 | 800 |
| 2022/08/31 | 4,570 | 4,570 | 4,500 | 4,500 | 1,000 |
| 2022/08/30 | 4,530 | 4,530 | 4,500 | 4,500 | 400 |
| 2022/08/26 | 4,535 | 4,535 | 4,530 | 4,530 | 200 |
| 2022/08/25 | 4,550 | 4,550 | 4,495 | 4,535 | 2,000 |
| 2022/08/24 | 4,530 | 4,685 | 4,500 | 4,580 | 2,100 |
| 2022/08/22 | 4,520 | 4,530 | 4,520 | 4,530 | 200 |
| 2022/08/18 | 4,530 | 4,530 | 4,530 | 4,530 | 300 |
| 2022/08/16 | 4,530 | 4,530 | 4,530 | 4,530 | 100 |
| 2022/08/15 | 4,530 | 4,530 | 4,530 | 4,530 | 200 |
| 2022/08/12 | 4,550 | 4,550 | 4,550 | 4,550 | 100 |
| 2022/08/10 | 4,530 | 4,530 | 4,525 | 4,525 | 400 |
| 2022/08/09 | 4,510 | 4,520 | 4,510 | 4,520 | 300 |
| 2022/08/08 | 4,515 | 4,530 | 4,515 | 4,530 | 400 |
| 2022/08/03 | 4,515 | 4,515 | 4,515 | 4,515 | 200 |
| 2022/08/01 | 4,550 | 4,550 | 4,550 | 4,550 | 500 |
| 2022/07/28 | 4,550 | 4,550 | 4,515 | 4,515 | 600 |
| 2022/07/27 | 4,500 | 4,500 | 4,490 | 4,500 | 400 |
| 2022/07/26 | 4,550 | 4,550 | 4,500 | 4,500 | 900 |
| 2022/07/19 | 4,600 | 4,600 | 4,600 | 4,600 | 300 |
| 2022/07/15 | 4,600 | 4,600 | 4,580 | 4,600 | 400 |
| 2022/07/13 | 4,650 | 4,650 | 4,600 | 4,600 | 400 |
| 2022/07/12 | 4,600 | 4,600 | 4,580 | 4,580 | 200 |
| 2022/07/11 | 4,600 | 4,600 | 4,600 | 4,600 | 100 |
| 2022/07/05 | 4,600 | 4,600 | 4,600 | 4,600 | 200 |
| 2022/06/30 | 4,665 | 4,665 | 4,665 | 4,665 | 100 |
| 2022/06/29 | 4,670 | 4,670 | 4,600 | 4,670 | 1,300 |
| 2022/06/28 | 4,610 | 4,610 | 4,500 | 4,600 | 1,600 |
| 2022/06/27 | 4,620 | 4,665 | 4,615 | 4,615 | 500 |
| 2022/06/24 | 4,630 | 4,630 | 4,620 | 4,620 | 200 |
| 2022/06/21 | 4,730 | 4,730 | 4,730 | 4,730 | 100 |
| 2022/06/17 | 4,650 | 4,650 | 4,600 | 4,600 | 400 |
| 2022/06/16 | 4,655 | 4,655 | 4,655 | 4,655 | 100 |
| 2022/06/15 | 4,655 | 4,655 | 4,655 | 4,655 | 100 |
| 2022/06/14 | 4,660 | 4,660 | 4,660 | 4,660 | 100 |
| 2022/06/13 | 4,710 | 4,710 | 4,710 | 4,710 | 100 |
| 2022/06/09 | 4,695 | 4,695 | 4,670 | 4,670 | 400 |
| 2022/06/08 | 4,695 | 4,695 | 4,695 | 4,695 | 200 |
| 2022/06/07 | 4,690 | 4,690 | 4,685 | 4,685 | 1,000 |
| 2022/06/06 | 4,690 | 4,690 | 4,690 | 4,690 | 100 |
| 2022/06/03 | 4,690 | 4,690 | 4,690 | 4,690 | 100 |
| 2022/06/01 | 4,710 | 4,710 | 4,690 | 4,690 | 200 |
| 2022/05/30 | 4,700 | 4,700 | 4,700 | 4,700 | 100 |
| 2022/05/26 | 4,700 | 4,700 | 4,700 | 4,700 | 500 |
| 2022/05/23 | 4,690 | 4,690 | 4,690 | 4,690 | 100 |
| 2022/05/20 | 4,690 | 4,690 | 4,690 | 4,690 | 100 |
| 2022/05/19 | 4,785 | 4,785 | 4,785 | 4,785 | 100 |
| 2022/05/17 | 4,690 | 4,750 | 4,690 | 4,750 | 200 |
| 2022/05/16 | 4,700 | 4,700 | 4,700 | 4,700 | 100 |
| 2022/05/12 | 4,700 | 4,700 | 4,700 | 4,700 | 100 |
| 2022/05/10 | 4,700 | 4,700 | 4,700 | 4,700 | 100 |
| 2022/04/28 | 4,700 | 4,700 | 4,700 | 4,700 | 200 |
| 2022/04/26 | 4,675 | 4,690 | 4,675 | 4,690 | 200 |
| 2022/04/22 | 4,700 | 4,700 | 4,700 | 4,700 | 200 |
| 2022/04/20 | 4,700 | 4,700 | 4,700 | 4,700 | 100 |
| 2022/04/15 | 4,695 | 4,695 | 4,695 | 4,695 | 100 |
| 2022/04/14 | 4,700 | 4,705 | 4,700 | 4,700 | 500 |
| 2022/04/12 | 4,710 | 4,710 | 4,710 | 4,710 | 200 |
| 2022/04/08 | 4,760 | 4,760 | 4,760 | 4,760 | 100 |
| 2022/04/07 | 4,700 | 4,700 | 4,700 | 4,700 | 100 |
| 2022/04/04 | 4,685 | 4,685 | 4,650 | 4,685 | 400 |
| 2022/04/01 | 4,685 | 4,685 | 4,685 | 4,685 | 100 |
| 2022/03/31 | 4,750 | 4,750 | 4,680 | 4,685 | 300 |
| 2022/03/30 | 4,755 | 4,755 | 4,750 | 4,750 | 400 |
| 2022/03/29 | 4,885 | 4,935 | 4,885 | 4,890 | 800 |
| 2022/03/28 | 4,975 | 4,975 | 4,910 | 4,910 | 700 |
| 2022/03/25 | 4,920 | 4,920 | 4,915 | 4,915 | 200 |
| 2022/03/24 | 4,900 | 4,935 | 4,900 | 4,935 | 200 |
| 2022/03/23 | 4,940 | 4,940 | 4,940 | 4,940 | 200 |
| 2022/03/18 | 4,880 | 4,945 | 4,880 | 4,945 | 200 |
| 2022/03/17 | 4,835 | 4,835 | 4,835 | 4,835 | 100 |
| 2022/03/14 | 4,805 | 4,825 | 4,805 | 4,825 | 200 |
| 2022/03/11 | 4,885 | 4,885 | 4,815 | 4,815 | 200 |
| 2022/03/10 | 4,885 | 4,885 | 4,885 | 4,885 | 200 |
| 2022/03/09 | 4,850 | 4,850 | 4,850 | 4,850 | 100 |
| 2022/03/07 | 4,890 | 4,890 | 4,890 | 4,890 | 100 |
| 2022/03/03 | 4,900 | 4,900 | 4,900 | 4,900 | 100 |
| 2022/03/02 | 4,860 | 4,860 | 4,860 | 4,860 | 200 |
| 2022/03/01 | 4,835 | 4,940 | 4,835 | 4,895 | 600 |
| 2022/02/25 | 4,830 | 4,830 | 4,800 | 4,800 | 200 |
| 2022/02/24 | 4,800 | 4,820 | 4,790 | 4,820 | 300 |
| 2022/02/22 | 4,830 | 4,830 | 4,830 | 4,830 | 100 |
| 2022/02/21 | 4,815 | 4,825 | 4,815 | 4,825 | 200 |
| 2022/02/16 | 4,820 | 4,820 | 4,820 | 4,820 | 100 |
| 2022/02/14 | 4,800 | 4,800 | 4,790 | 4,790 | 200 |
| 2022/02/10 | 4,800 | 4,800 | 4,800 | 4,800 | 100 |
| 2022/02/07 | 4,800 | 4,800 | 4,800 | 4,800 | 100 |
| 2022/02/04 | 4,750 | 4,750 | 4,750 | 4,750 | 100 |
| 2022/02/01 | 4,800 | 4,800 | 4,800 | 4,800 | 100 |
| 2022/01/25 | 4,775 | 4,775 | 4,775 | 4,775 | 200 |
| 2022/01/24 | 4,705 | 4,705 | 4,705 | 4,705 | 100 |
| 2022/01/18 | 4,805 | 4,805 | 4,800 | 4,800 | 200 |
| 2022/01/14 | 4,800 | 4,800 | 4,800 | 4,800 | 200 |
| 2022/01/07 | 4,890 | 4,890 | 4,890 | 4,890 | 200 |
| 2022/01/06 | 4,825 | 4,825 | 4,825 | 4,825 | 100 |
| 2022/01/04 | 4,745 | 4,825 | 4,745 | 4,825 | 400 |