9849 (株)共同紙販ホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-11-21 | 4,510 | 4,545 | 4,510 | 4,545 | 300 | 4,545 |
| 2025-11-20 | 4,510 | 4,545 | 4,500 | 4,545 | 700 | 4,545 |
| 2025-11-19 | 4,505 | 4,545 | 4,505 | 4,505 | 1,000 | 4,505 |
| 2025-11-18 | 4,505 | 4,505 | 4,505 | 4,505 | 100 | 4,505 |
| 2025-11-17 | 4,545 | 4,545 | 4,500 | 4,545 | 1,500 | 4,545 |
| 2025-11-14 | 4,540 | 4,545 | 4,525 | 4,545 | 700 | 4,545 |
| 2025-11-13 | 4,540 | 4,545 | 4,540 | 4,545 | 300 | 4,545 |
| 2025-11-12 | 4,530 | 4,545 | 4,530 | 4,540 | 600 | 4,540 |
| 2025-11-11 | 4,535 | 4,535 | 4,530 | 4,535 | 300 | 4,535 |
| 2025-11-10 | 4,530 | 4,540 | 4,530 | 4,530 | 800 | 4,530 |
| 2025-11-07 | 4,545 | 4,545 | 4,525 | 4,525 | 200 | 4,525 |
| 2025-11-06 | 4,545 | 4,550 | 4,500 | 4,545 | 1,900 | 4,545 |
| 2025-11-05 | 4,565 | 4,565 | 4,555 | 4,565 | 800 | 4,565 |
| 2025-11-04 | 4,580 | 4,590 | 4,570 | 4,575 | 600 | 4,575 |
| 2025-10-31 | 4,590 | 4,590 | 4,590 | 4,590 | 300 | 4,590 |
| 2025-10-30 | 4,600 | 4,600 | 4,580 | 4,580 | 200 | 4,580 |
| 2025-10-29 | 4,590 | 4,595 | 4,590 | 4,595 | 200 | 4,595 |
| 2025-10-28 | 4,595 | 4,595 | 4,580 | 4,580 | 200 | 4,580 |
| 2025-10-27 | 4,590 | 4,590 | 4,590 | 4,590 | 100 | 4,590 |
| 2025-10-24 | 4,595 | 4,595 | 4,595 | 4,595 | 200 | 4,595 |
| 2025-10-23 | 4,570 | 4,585 | 4,570 | 4,585 | 500 | 4,585 |
| 2025-10-22 | 4,580 | 4,580 | 4,575 | 4,575 | 500 | 4,575 |
| 2025-10-21 | 4,580 | 4,600 | 4,580 | 4,580 | 1,000 | 4,580 |
| 2025-10-20 | 4,590 | 4,590 | 4,580 | 4,580 | 600 | 4,580 |
| 2025-10-17 | 4,590 | 4,590 | 4,590 | 4,590 | 400 | 4,590 |
| 2025-10-16 | 4,600 | 4,600 | 4,600 | 4,600 | 300 | 4,600 |
| 2025-10-15 | 4,600 | 4,600 | 4,595 | 4,600 | 700 | 4,600 |
| 2025-10-14 | 4,610 | 4,610 | 4,600 | 4,600 | 200 | 4,600 |
| 2025-10-10 | 4,595 | 4,600 | 4,590 | 4,590 | 1,100 | 4,590 |
| 2025-10-09 | 4,600 | 4,600 | 4,595 | 4,595 | 200 | 4,595 |
| 2025-10-08 | 4,600 | 4,600 | 4,595 | 4,595 | 300 | 4,595 |
| 2025-10-07 | 4,625 | 4,625 | 4,600 | 4,600 | 400 | 4,600 |
| 2025-10-06 | 4,605 | 4,605 | 4,605 | 4,605 | 300 | 4,605 |
| 2025-10-03 | - | - | - | 4,605 | - | 4,605 |
| 2025-10-02 | 4,605 | 4,605 | 4,600 | 4,605 | 400 | 4,605 |
| 2025-10-01 | 4,605 | 4,640 | 4,605 | 4,640 | 400 | 4,640 |
| 2025-09-30 | 4,600 | 4,650 | 4,600 | 4,650 | 800 | 4,650 |
| 2025-09-29 | 4,595 | 4,650 | 4,595 | 4,600 | 1,400 | 4,600 |
| 2025-09-26 | 4,710 | 4,715 | 4,700 | 4,710 | 900 | 4,710 |
| 2025-09-25 | 4,715 | 4,715 | 4,690 | 4,710 | 700 | 4,710 |
| 2025-09-24 | 4,710 | 4,715 | 4,705 | 4,715 | 600 | 4,715 |
| 2025-09-22 | 4,720 | 4,720 | 4,710 | 4,710 | 500 | 4,710 |
| 2025-09-19 | 4,710 | 4,710 | 4,710 | 4,710 | 400 | 4,710 |
| 2025-09-18 | 4,710 | 4,720 | 4,710 | 4,720 | 300 | 4,720 |
| 2025-09-17 | 4,710 | 4,720 | 4,710 | 4,720 | 400 | 4,720 |
| 2025-09-16 | 4,720 | 4,720 | 4,710 | 4,710 | 500 | 4,710 |
| 2025-09-12 | 4,720 | 4,720 | 4,720 | 4,720 | 500 | 4,720 |
| 2025-09-11 | 4,695 | 4,720 | 4,690 | 4,720 | 900 | 4,720 |
| 2025-09-10 | 4,710 | 4,715 | 4,710 | 4,710 | 600 | 4,710 |
| 2025-09-09 | 4,700 | 4,710 | 4,700 | 4,710 | 400 | 4,710 |
| 2025-09-08 | 4,705 | 4,715 | 4,700 | 4,715 | 800 | 4,715 |
| 2025-09-05 | 4,710 | 4,715 | 4,705 | 4,705 | 500 | 4,705 |
| 2025-09-04 | 4,710 | 4,710 | 4,710 | 4,710 | 100 | 4,710 |
| 2025-09-03 | 4,700 | 4,720 | 4,700 | 4,710 | 300 | 4,710 |
| 2025-09-02 | 4,720 | 4,720 | 4,720 | 4,720 | 100 | 4,720 |
| 2025-09-01 | 4,720 | 4,720 | 4,710 | 4,720 | 600 | 4,720 |
| 2025-08-29 | 4,720 | 4,720 | 4,720 | 4,720 | 100 | 4,720 |
| 2025-08-28 | 4,725 | 4,725 | 4,710 | 4,720 | 600 | 4,720 |
| 2025-08-27 | 4,750 | 4,750 | 4,725 | 4,725 | 500 | 4,725 |
| 2025-08-26 | 4,740 | 4,750 | 4,740 | 4,750 | 200 | 4,750 |
| 2025-08-25 | 4,690 | 4,710 | 4,690 | 4,710 | 300 | 4,710 |
| 2025-08-22 | 4,700 | 4,700 | 4,690 | 4,690 | 300 | 4,690 |
| 2025-08-21 | 4,690 | 4,700 | 4,690 | 4,700 | 200 | 4,700 |
| 2025-08-20 | 4,670 | 4,690 | 4,670 | 4,690 | 400 | 4,690 |
| 2025-08-19 | - | - | - | 4,700 | - | 4,700 |
| 2025-08-18 | 4,655 | 4,700 | 4,655 | 4,700 | 400 | 4,700 |
| 2025-08-15 | 4,695 | 4,700 | 4,685 | 4,700 | 800 | 4,700 |
| 2025-08-14 | 4,675 | 4,680 | 4,650 | 4,675 | 1,400 | 4,675 |
| 2025-08-13 | 4,700 | 4,700 | 4,700 | 4,700 | 100 | 4,700 |
| 2025-08-12 | 4,670 | 4,700 | 4,660 | 4,700 | 800 | 4,700 |
| 2025-08-08 | 4,645 | 4,670 | 4,645 | 4,670 | 500 | 4,670 |
| 2025-08-07 | 4,630 | 4,645 | 4,630 | 4,645 | 400 | 4,645 |
| 2025-08-06 | 4,630 | 4,650 | 4,630 | 4,635 | 600 | 4,635 |
| 2025-08-05 | 4,635 | 4,645 | 4,630 | 4,630 | 300 | 4,630 |
| 2025-08-04 | 4,615 | 4,635 | 4,615 | 4,635 | 400 | 4,635 |
| 2025-08-01 | 4,610 | 4,620 | 4,610 | 4,620 | 200 | 4,620 |
| 2025-07-31 | - | - | - | 4,610 | - | 4,610 |
| 2025-07-30 | 4,635 | 4,635 | 4,610 | 4,610 | 200 | 4,610 |
| 2025-07-29 | 4,645 | 4,645 | 4,645 | 4,645 | 200 | 4,645 |
| 2025-07-28 | 4,645 | 4,645 | 4,645 | 4,645 | 100 | 4,645 |
| 2025-07-25 | 4,610 | 4,645 | 4,610 | 4,645 | 300 | 4,645 |
| 2025-07-24 | 4,650 | 4,650 | 4,650 | 4,650 | 100 | 4,650 |
| 2025-07-23 | 4,650 | 4,650 | 4,650 | 4,650 | 300 | 4,650 |
| 2025-07-22 | 4,655 | 4,655 | 4,655 | 4,655 | 100 | 4,655 |
| 2025-07-18 | 4,645 | 4,645 | 4,600 | 4,600 | 400 | 4,600 |
| 2025-07-17 | 4,645 | 4,645 | 4,645 | 4,645 | 200 | 4,645 |
| 2025-07-16 | 4,655 | 4,655 | 4,645 | 4,645 | 300 | 4,645 |
| 2025-07-15 | 4,600 | 4,660 | 4,600 | 4,660 | 200 | 4,660 |
| 2025-07-14 | 4,595 | 4,600 | 4,595 | 4,600 | 300 | 4,600 |
| 2025-07-11 | 4,595 | 4,595 | 4,570 | 4,570 | 200 | 4,570 |
| 2025-07-10 | 4,565 | 4,595 | 4,565 | 4,595 | 400 | 4,595 |
| 2025-07-09 | 4,595 | 4,595 | 4,585 | 4,585 | 300 | 4,585 |
| 2025-07-08 | 4,595 | 4,595 | 4,595 | 4,595 | 100 | 4,595 |
| 2025-07-07 | 4,580 | 4,595 | 4,580 | 4,595 | 300 | 4,595 |
| 2025-07-04 | 4,580 | 4,580 | 4,580 | 4,580 | 100 | 4,580 |
| 2025-07-03 | 4,580 | 4,580 | 4,580 | 4,580 | 100 | 4,580 |
| 2025-07-02 | 4,580 | 4,580 | 4,580 | 4,580 | 100 | 4,580 |
| 2025-07-01 | 4,600 | 4,600 | 4,580 | 4,580 | 300 | 4,580 |
| 2025-06-30 | 4,620 | 4,660 | 4,600 | 4,600 | 300 | 4,600 |
| 2025-06-27 | - | - | - | 4,585 | - | 4,585 |
| 2025-06-26 | 4,585 | 4,585 | 4,585 | 4,585 | 100 | 4,585 |
| 2025-06-25 | - | - | - | 4,605 | - | 4,605 |
| 2025-06-24 | 4,600 | 4,605 | 4,600 | 4,605 | 200 | 4,605 |
| 2025-06-23 | 4,585 | 4,605 | 4,585 | 4,605 | 400 | 4,605 |
| 2025-06-20 | 4,585 | 4,585 | 4,585 | 4,585 | 200 | 4,585 |
| 2025-06-19 | 4,600 | 4,610 | 4,600 | 4,610 | 500 | 4,610 |
| 2025-06-18 | 4,600 | 4,600 | 4,600 | 4,600 | 200 | 4,600 |
| 2025-06-17 | 4,600 | 4,600 | 4,600 | 4,600 | 200 | 4,600 |
| 2025-06-16 | 4,605 | 4,605 | 4,605 | 4,605 | 200 | 4,605 |
| 2025-06-13 | 4,605 | 4,605 | 4,605 | 4,605 | 200 | 4,605 |
| 2025-06-12 | 4,605 | 4,605 | 4,605 | 4,605 | 200 | 4,605 |
| 2025-06-11 | 4,610 | 4,610 | 4,605 | 4,605 | 300 | 4,605 |
| 2025-06-10 | 4,630 | 4,635 | 4,610 | 4,610 | 600 | 4,610 |
| 2025-06-09 | 4,635 | 4,635 | 4,635 | 4,635 | 100 | 4,635 |
| 2025-06-06 | - | - | - | 4,670 | - | 4,670 |
| 2025-06-05 | 4,670 | 4,670 | 4,670 | 4,670 | 100 | 4,670 |
| 2025-06-04 | - | - | - | 4,670 | - | 4,670 |
| 2025-06-03 | - | - | - | 4,670 | - | 4,670 |
| 2025-06-02 | 4,645 | 4,670 | 4,645 | 4,670 | 500 | 4,670 |
| 2025-05-30 | 4,650 | 4,650 | 4,650 | 4,650 | 100 | 4,650 |
| 2025-05-29 | 4,585 | 4,650 | 4,585 | 4,650 | 200 | 4,650 |
| 2025-05-28 | - | - | - | 4,655 | - | 4,655 |
| 2025-05-27 | - | - | - | 4,655 | - | 4,655 |
| 2025-05-26 | - | - | - | 4,655 | - | 4,655 |
| 2025-05-23 | - | - | - | 4,655 | - | 4,655 |
| 2025-05-22 | 4,585 | 4,655 | 4,585 | 4,655 | 200 | 4,655 |
| 2025-05-21 | 4,590 | 4,590 | 4,585 | 4,585 | 200 | 4,585 |
| 2025-05-20 | 4,605 | 4,605 | 4,590 | 4,590 | 500 | 4,590 |
| 2025-05-19 | 4,580 | 5,250 | 4,580 | 4,605 | 33,100 | 4,605 |
| 2025-05-16 | - | - | - | 4,640 | - | 4,640 |
| 2025-05-15 | 4,575 | 4,640 | 4,575 | 4,640 | 300 | 4,640 |
| 2025-05-14 | 4,580 | 4,620 | 4,575 | 4,575 | 400 | 4,575 |
| 2025-05-13 | 4,580 | 4,580 | 4,580 | 4,580 | 200 | 4,580 |
| 2025-05-12 | 4,575 | 4,580 | 4,575 | 4,580 | 300 | 4,580 |
| 2025-05-09 | 4,575 | 4,575 | 4,575 | 4,575 | 100 | 4,575 |
| 2025-05-08 | 4,610 | 4,610 | 4,575 | 4,575 | 300 | 4,575 |
| 2025-05-07 | 4,570 | 4,650 | 4,570 | 4,610 | 900 | 4,610 |
| 2025-05-02 | 4,580 | 4,580 | 4,580 | 4,580 | 100 | 4,580 |
| 2025-05-01 | 4,580 | 4,580 | 4,580 | 4,580 | 100 | 4,580 |
| 2025-04-30 | 4,575 | 4,585 | 4,575 | 4,580 | 300 | 4,580 |
| 2025-04-28 | 4,575 | 4,575 | 4,575 | 4,575 | 100 | 4,575 |
| 2025-04-25 | 4,645 | 4,645 | 4,575 | 4,575 | 500 | 4,575 |
| 2025-04-24 | 4,575 | 4,645 | 4,575 | 4,645 | 200 | 4,645 |
| 2025-04-23 | 4,575 | 4,575 | 4,575 | 4,575 | 100 | 4,575 |
| 2025-04-22 | 4,575 | 4,575 | 4,575 | 4,575 | 100 | 4,575 |
| 2025-04-21 | 4,635 | 4,635 | 4,570 | 4,575 | 300 | 4,575 |
| 2025-04-18 | 4,565 | 4,635 | 4,565 | 4,635 | 200 | 4,635 |
| 2025-04-17 | 4,560 | 4,565 | 4,560 | 4,565 | 200 | 4,565 |
| 2025-04-16 | 4,555 | 4,555 | 4,555 | 4,555 | 100 | 4,555 |
| 2025-04-15 | 4,555 | 4,555 | 4,555 | 4,555 | 100 | 4,555 |
| 2025-04-14 | 4,580 | 4,580 | 4,555 | 4,555 | 200 | 4,555 |
| 2025-04-11 | 4,640 | 4,650 | 4,580 | 4,580 | 500 | 4,580 |
| 2025-04-10 | 4,555 | 4,605 | 4,555 | 4,605 | 300 | 4,605 |
| 2025-04-09 | 4,535 | 4,535 | 4,535 | 4,535 | 200 | 4,535 |
| 2025-04-08 | 4,520 | 4,665 | 4,520 | 4,665 | 200 | 4,665 |
| 2025-04-07 | 4,570 | 4,570 | 4,520 | 4,520 | 800 | 4,520 |
| 2025-04-04 | 4,700 | 4,710 | 4,620 | 4,710 | 900 | 4,710 |
| 2025-04-03 | 4,735 | 4,735 | 4,700 | 4,730 | 900 | 4,730 |
| 2025-04-02 | 4,735 | 4,745 | 4,735 | 4,735 | 300 | 4,735 |
| 2025-04-01 | 4,760 | 4,760 | 4,740 | 4,745 | 800 | 4,745 |
| 2025-03-31 | 4,740 | 4,790 | 4,740 | 4,760 | 800 | 4,760 |
| 2025-03-28 | 4,775 | 4,775 | 4,705 | 4,740 | 800 | 4,740 |
| 2025-03-27 | 4,835 | 4,855 | 4,830 | 4,840 | 1,600 | 4,840 |
| 2025-03-26 | 4,850 | 4,860 | 4,850 | 4,855 | 500 | 4,855 |
| 2025-03-25 | 4,850 | 4,850 | 4,845 | 4,850 | 800 | 4,850 |
| 2025-03-24 | 4,850 | 4,850 | 4,845 | 4,845 | 800 | 4,845 |
| 2025-03-21 | 4,850 | 4,850 | 4,845 | 4,845 | 900 | 4,845 |
| 2025-03-19 | 4,840 | 4,850 | 4,840 | 4,850 | 300 | 4,850 |
| 2025-03-18 | 4,840 | 4,840 | 4,840 | 4,840 | 200 | 4,840 |
| 2025-03-17 | 4,840 | 4,840 | 4,840 | 4,840 | 100 | 4,840 |
| 2025-03-14 | 4,860 | 4,865 | 4,840 | 4,865 | 600 | 4,865 |
| 2025-03-13 | 4,820 | 4,860 | 4,820 | 4,860 | 600 | 4,860 |
| 2025-03-12 | 4,830 | 4,830 | 4,830 | 4,830 | 200 | 4,830 |
| 2025-03-11 | 4,830 | 4,830 | 4,830 | 4,830 | 200 | 4,830 |
| 2025-03-10 | 4,830 | 4,830 | 4,830 | 4,830 | 300 | 4,830 |
| 2025-03-07 | 4,830 | 4,830 | 4,830 | 4,830 | 200 | 4,830 |
| 2025-03-06 | 4,830 | 4,830 | 4,830 | 4,830 | 600 | 4,830 |
| 2025-03-05 | 4,830 | 4,830 | 4,830 | 4,830 | 200 | 4,830 |
| 2025-03-04 | 4,830 | 4,830 | 4,830 | 4,830 | 100 | 4,830 |
| 2025-03-03 | 4,820 | 4,830 | 4,820 | 4,830 | 600 | 4,830 |
| 2025-02-28 | 4,825 | 4,830 | 4,820 | 4,820 | 400 | 4,820 |
| 2025-02-27 | 4,845 | 4,845 | 4,845 | 4,845 | 600 | 4,845 |
| 2025-02-26 | 4,825 | 4,845 | 4,825 | 4,845 | 200 | 4,845 |
| 2025-02-25 | 4,825 | 4,825 | 4,825 | 4,825 | 500 | 4,825 |
| 2025-02-21 | 4,825 | 4,825 | 4,825 | 4,825 | 100 | 4,825 |
| 2025-02-20 | 4,825 | 4,825 | 4,820 | 4,825 | 300 | 4,825 |
| 2025-02-19 | 4,830 | 4,830 | 4,825 | 4,825 | 700 | 4,825 |
| 2025-02-18 | 4,825 | 4,825 | 4,825 | 4,825 | 100 | 4,825 |
| 2025-02-17 | 4,835 | 4,905 | 4,825 | 4,825 | 700 | 4,825 |
| 2025-02-14 | 4,820 | 4,890 | 4,820 | 4,835 | 400 | 4,835 |
| 2025-02-13 | 4,820 | 4,820 | 4,820 | 4,820 | 100 | 4,820 |
| 2025-02-12 | 4,850 | 4,850 | 4,820 | 4,820 | 200 | 4,820 |
| 2025-02-10 | 4,825 | 4,850 | 4,825 | 4,850 | 300 | 4,850 |
| 2025-02-07 | 4,825 | 4,825 | 4,825 | 4,825 | 100 | 4,825 |
| 2025-02-06 | 4,840 | 4,840 | 4,840 | 4,840 | 100 | 4,840 |
| 2025-02-05 | 4,850 | 4,850 | 4,850 | 4,850 | 200 | 4,850 |
| 2025-02-04 | 4,850 | 4,860 | 4,850 | 4,850 | 800 | 4,850 |
| 2025-02-03 | 4,840 | 4,840 | 4,840 | 4,840 | 400 | 4,840 |
| 2025-01-31 | 4,825 | 4,840 | 4,825 | 4,840 | 500 | 4,840 |
| 2025-01-30 | 4,825 | 4,825 | 4,825 | 4,825 | 200 | 4,825 |
| 2025-01-29 | 4,830 | 4,830 | 4,825 | 4,825 | 200 | 4,825 |
| 2025-01-28 | 4,830 | 4,830 | 4,830 | 4,830 | 100 | 4,830 |
| 2025-01-27 | 4,840 | 4,845 | 4,800 | 4,830 | 400 | 4,830 |
| 2025-01-24 | 4,820 | 4,845 | 4,820 | 4,845 | 400 | 4,845 |
| 2025-01-23 | 4,820 | 4,820 | 4,820 | 4,820 | 100 | 4,820 |
| 2025-01-22 | 4,830 | 4,830 | 4,820 | 4,820 | 500 | 4,820 |
| 2025-01-21 | 4,835 | 4,840 | 4,830 | 4,830 | 300 | 4,830 |
| 2025-01-20 | 4,835 | 4,835 | 4,835 | 4,835 | 100 | 4,835 |
| 2025-01-17 | 4,840 | 4,840 | 4,840 | 4,840 | 200 | 4,840 |
| 2025-01-16 | 4,840 | 4,840 | 4,840 | 4,840 | 200 | 4,840 |
| 2025-01-15 | 4,850 | 4,850 | 4,850 | 4,850 | 200 | 4,850 |
| 2025-01-14 | 4,830 | 4,850 | 4,830 | 4,850 | 300 | 4,850 |
| 2025-01-10 | - | - | - | 4,830 | - | 4,830 |
| 2025-01-09 | - | - | - | 4,830 | - | 4,830 |
| 2025-01-08 | - | - | - | 4,830 | - | 4,830 |
| 2025-01-07 | 4,830 | 4,830 | 4,830 | 4,830 | 100 | 4,830 |
| 2025-01-06 | 4,850 | 4,850 | 4,830 | 4,830 | 1,800 | 4,830 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1994-03-28]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株