9849 (株)共同紙販ホールディングス の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 3,440 | 3,440 | 3,440 | 3,440 | 1,000 | 31,272.70 |
| 1993-12-28 | 3,460 | 3,460 | 3,450 | 3,450 | 3,000 | 31,363.60 |
| 1993-12-22 | 3,480 | 3,490 | 3,480 | 3,490 | 5,000 | 31,727.30 |
| 1993-12-21 | 3,490 | 3,490 | 3,480 | 3,480 | 2,000 | 31,636.40 |
| 1993-12-20 | 3,490 | 3,490 | 3,490 | 3,490 | 1,000 | 31,727.30 |
| 1993-12-17 | 3,490 | 3,490 | 3,490 | 3,490 | 1,000 | 31,727.30 |
| 1993-12-16 | 3,470 | 3,500 | 3,470 | 3,500 | 8,000 | 31,818.20 |
| 1993-12-15 | 3,390 | 3,440 | 3,390 | 3,430 | 6,000 | 31,181.80 |
| 1993-12-14 | 3,350 | 3,370 | 3,350 | 3,350 | 3,000 | 30,454.50 |
| 1993-12-13 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 30,000 |
| 1993-12-10 | 3,200 | 3,250 | 3,200 | 3,250 | 5,000 | 29,545.50 |
| 1993-12-09 | 3,180 | 3,190 | 3,180 | 3,190 | 2,000 | 29,000 |
| 1993-12-08 | 3,170 | 3,170 | 3,170 | 3,170 | 2,000 | 28,818.20 |
| 1993-12-06 | 3,160 | 3,170 | 3,160 | 3,170 | 3,000 | 28,818.20 |
| 1993-12-02 | 3,100 | 3,170 | 3,100 | 3,170 | 3,000 | 28,818.20 |
| 1993-12-01 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 | 28,636.40 |
| 1993-11-30 | 3,100 | 3,100 | 3,100 | 3,100 | 3,000 | 28,181.80 |
| 1993-11-29 | 3,100 | 3,100 | 3,100 | 3,100 | 2,000 | 28,181.80 |
| 1993-11-26 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 28,181.80 |
| 1993-11-25 | 3,070 | 3,110 | 3,070 | 3,110 | 2,000 | 28,272.70 |
| 1993-11-24 | 3,060 | 3,060 | 3,060 | 3,060 | 1,000 | 27,818.20 |
| 1993-11-22 | 3,060 | 3,060 | 3,060 | 3,060 | 2,000 | 27,818.20 |
| 1993-11-19 | 3,050 | 3,070 | 3,050 | 3,060 | 4,000 | 27,818.20 |
| 1993-11-18 | 3,050 | 3,060 | 3,050 | 3,060 | 2,000 | 27,818.20 |
| 1993-11-17 | 3,060 | 3,080 | 3,060 | 3,080 | 2,000 | 28,000 |
| 1993-11-16 | 3,030 | 3,060 | 3,030 | 3,060 | 3,000 | 27,818.20 |
| 1993-11-15 | 3,040 | 3,100 | 3,040 | 3,100 | 5,000 | 28,181.80 |
| 1993-11-12 | 3,050 | 3,060 | 3,040 | 3,040 | 3,000 | 27,636.40 |
| 1993-11-11 | 3,030 | 3,030 | 3,030 | 3,030 | 1,000 | 27,545.50 |
| 1993-11-10 | 3,030 | 3,030 | 3,030 | 3,030 | 2,000 | 27,545.50 |
| 1993-11-09 | 3,030 | 3,030 | 3,000 | 3,000 | 2,000 | 27,272.70 |
| 1993-11-05 | 3,030 | 3,030 | 3,030 | 3,030 | 4,000 | 27,545.50 |
| 1993-11-04 | 3,050 | 3,050 | 3,050 | 3,050 | 1,000 | 27,727.30 |
| 1993-11-02 | 3,050 | 3,050 | 3,050 | 3,050 | 1,000 | 27,727.30 |
| 1993-11-01 | 3,050 | 3,050 | 3,050 | 3,050 | 1,000 | 27,727.30 |
| 1993-10-29 | 3,030 | 3,030 | 3,030 | 3,030 | 1,000 | 27,545.50 |
| 1993-10-28 | 3,000 | 3,000 | 3,000 | 3,000 | 4,000 | 27,272.70 |
| 1993-10-25 | 2,980 | 2,990 | 2,980 | 2,990 | 5,000 | 27,181.80 |
| 1993-10-21 | 3,000 | 3,000 | 3,000 | 3,000 | 6,000 | 27,272.70 |
| 1993-10-20 | 2,990 | 2,990 | 2,990 | 2,990 | 1,000 | 27,181.80 |
| 1993-10-19 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 | 27,272.70 |
| 1993-10-15 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 | 27,272.70 |
| 1993-10-14 | 2,990 | 2,990 | 2,990 | 2,990 | 1,000 | 27,181.80 |
| 1993-10-13 | 2,990 | 2,990 | 2,990 | 2,990 | 1,000 | 27,181.80 |
| 1993-10-12 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 27,272.70 |
| 1993-10-08 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 27,272.70 |
| 1993-10-07 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 27,272.70 |
| 1993-10-06 | 3,000 | 3,000 | 2,990 | 2,990 | 3,000 | 27,181.80 |
| 1993-10-05 | 2,920 | 2,920 | 2,920 | 2,920 | 3,000 | 26,545.50 |
| 1993-10-04 | 2,910 | 2,910 | 2,910 | 2,910 | 2,000 | 26,454.50 |
| 1993-10-01 | 2,880 | 2,880 | 2,880 | 2,880 | 6,000 | 26,181.80 |
| 1993-09-28 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 25,454.50 |
| 1993-09-27 | 2,800 | 2,800 | 2,800 | 2,800 | 3,000 | 25,454.50 |
| 1993-09-24 | 2,800 | 2,800 | 2,800 | 2,800 | 6,000 | 25,454.50 |
| 1993-09-21 | 2,850 | 2,850 | 2,850 | 2,850 | 5,000 | 25,909.10 |
| 1993-09-16 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 | 25,909.10 |
| 1993-09-14 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 | 25,909.10 |
| 1993-09-13 | 2,850 | 2,850 | 2,850 | 2,850 | 2,000 | 25,909.10 |
| 1993-09-10 | 2,800 | 2,800 | 2,800 | 2,800 | 4,000 | 25,454.50 |
| 1993-09-08 | 2,800 | 2,800 | 2,800 | 2,800 | 4,000 | 25,454.50 |
| 1993-09-07 | 2,800 | 2,800 | 2,800 | 2,800 | 4,000 | 25,454.50 |
| 1993-09-06 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 25,454.50 |
| 1993-09-03 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 25,454.50 |
| 1993-09-02 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 25,454.50 |
| 1993-08-26 | 2,720 | 2,720 | 2,720 | 2,720 | 1,000 | 24,727.30 |
| 1993-08-18 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 25,454.50 |
| 1993-08-10 | 3,080 | 3,080 | 3,080 | 3,080 | 1,000 | 28,000 |
| 1993-07-27 | 3,090 | 3,090 | 3,090 | 3,090 | 1,000 | 28,090.90 |
| 1993-07-15 | 3,100 | 3,100 | 3,100 | 3,100 | 4,000 | 28,181.80 |
| 1993-07-14 | 3,070 | 3,100 | 3,070 | 3,100 | 8,000 | 28,181.80 |
| 1993-07-12 | 3,070 | 3,070 | 3,070 | 3,070 | 1,000 | 27,909.10 |
| 1993-07-02 | 3,050 | 3,050 | 3,050 | 3,050 | 1,000 | 27,727.30 |
| 1993-07-01 | 3,100 | 3,100 | 3,100 | 3,100 | 3,000 | 28,181.80 |
| 1993-06-30 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 28,181.80 |
| 1993-06-29 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 28,181.80 |
| 1993-06-25 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 28,181.80 |
| 1993-06-24 | 3,050 | 3,050 | 3,050 | 3,050 | 1,000 | 27,727.30 |
| 1993-06-18 | 3,100 | 3,100 | 3,100 | 3,100 | 3,000 | 28,181.80 |
| 1993-06-16 | 3,050 | 3,050 | 3,050 | 3,050 | 3,000 | 27,727.30 |
| 1993-06-10 | 3,090 | 3,090 | 3,090 | 3,090 | 1,000 | 28,090.90 |
| 1993-06-08 | 3,100 | 3,100 | 3,050 | 3,050 | 3,000 | 27,727.30 |
| 1993-05-25 | 3,000 | 3,000 | 3,000 | 3,000 | 4,000 | 27,272.70 |
| 1993-05-21 | 2,900 | 3,000 | 2,900 | 3,000 | 2,000 | 27,272.70 |
| 1993-05-11 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 27,272.70 |
| 1993-04-20 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 27,272.70 |
| 1993-04-12 | 3,000 | 3,000 | 2,950 | 2,950 | 2,000 | 26,818.20 |
| 1993-03-31 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 | 27,272.70 |
| 1993-03-17 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 | 26,818.20 |
| 1993-03-10 | 2,940 | 2,940 | 2,940 | 2,940 | 2,000 | 26,727.30 |
| 1993-03-04 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 | 26,818.20 |
| 1993-03-03 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 | 26,818.20 |
| 1993-03-02 | 2,960 | 2,960 | 2,960 | 2,960 | 1,000 | 26,909.10 |
| 1993-03-01 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 | 26,818.20 |
| 1993-02-10 | 2,990 | 2,990 | 2,990 | 2,990 | 1,000 | 27,181.80 |
| 1993-02-09 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 27,272.70 |
| 1993-02-08 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 | 27,272.70 |
| 1993-02-02 | 3,050 | 3,050 | 3,050 | 3,050 | 30,000 | 27,727.30 |
| 1993-01-28 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 27,272.70 |
| 1993-01-19 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 | 26,818.20 |
| 1993-01-11 | 2,980 | 2,980 | 2,980 | 2,980 | 1,000 | 27,090.90 |
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
