9849 (株)共同紙販ホールディングス の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-27 | 2,290 | 2,330 | 2,290 | 2,330 | 5,000 | 23,300 |
| 1994-12-26 | 2,290 | 2,290 | 2,290 | 2,290 | 1,000 | 22,900 |
| 1994-12-22 | 2,330 | 2,330 | 2,290 | 2,290 | 2,000 | 22,900 |
| 1994-12-21 | 2,290 | 2,290 | 2,290 | 2,290 | 1,000 | 22,900 |
| 1994-12-19 | 2,870 | 2,870 | 2,870 | 2,870 | 1,000 | 28,700 |
| 1994-12-14 | 2,880 | 2,880 | 2,880 | 2,880 | 1,000 | 28,800 |
| 1994-12-13 | 2,880 | 2,880 | 2,880 | 2,880 | 1,000 | 28,800 |
| 1994-12-12 | 2,910 | 2,910 | 2,910 | 2,910 | 1,000 | 29,100 |
| 1994-12-09 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 29,000 |
| 1994-12-08 | 2,870 | 2,870 | 2,870 | 2,870 | 1,000 | 28,700 |
| 1994-12-02 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 29,000 |
| 1994-12-01 | 2,870 | 2,870 | 2,870 | 2,870 | 2,000 | 28,700 |
| 1994-11-30 | 2,890 | 2,890 | 2,890 | 2,890 | 1,000 | 28,900 |
| 1994-11-25 | 2,880 | 2,880 | 2,880 | 2,880 | 2,000 | 28,800 |
| 1994-11-22 | 2,890 | 2,890 | 2,890 | 2,890 | 1,000 | 28,900 |
| 1994-11-14 | 2,880 | 2,880 | 2,880 | 2,880 | 2,000 | 28,800 |
| 1994-11-11 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 29,000 |
| 1994-11-10 | 2,860 | 2,920 | 2,860 | 2,920 | 3,000 | 29,200 |
| 1994-11-04 | 2,890 | 2,890 | 2,890 | 2,890 | 3,000 | 28,900 |
| 1994-10-24 | 2,940 | 2,940 | 2,940 | 2,940 | 55,000 | 29,400 |
| 1994-10-18 | 2,940 | 2,940 | 2,940 | 2,940 | 2,000 | 29,400 |
| 1994-10-17 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 | 29,500 |
| 1994-10-14 | 2,930 | 2,940 | 2,930 | 2,940 | 3,000 | 29,400 |
| 1994-10-13 | 2,940 | 2,940 | 2,940 | 2,940 | 2,000 | 29,400 |
| 1994-10-12 | 2,940 | 2,940 | 2,940 | 2,940 | 1,000 | 29,400 |
| 1994-10-11 | 2,940 | 2,990 | 2,940 | 2,990 | 51,000 | 29,900 |
| 1994-10-07 | 2,890 | 2,890 | 2,890 | 2,890 | 1,000 | 28,900 |
| 1994-10-05 | 2,980 | 2,980 | 2,980 | 2,980 | 1,000 | 29,800 |
| 1994-09-30 | 3,000 | 3,000 | 3,000 | 3,000 | 25,000 | 30,000 |
| 1994-09-28 | 2,960 | 3,000 | 2,960 | 3,000 | 21,000 | 30,000 |
| 1994-09-27 | 2,950 | 3,000 | 2,950 | 3,000 | 13,000 | 30,000 |
| 1994-09-22 | 2,940 | 2,940 | 2,940 | 2,940 | 20,000 | 29,400 |
| 1994-09-14 | 2,940 | 2,940 | 2,940 | 2,940 | 70,000 | 29,400 |
| 1994-09-12 | 2,940 | 2,940 | 2,940 | 2,940 | 1,000 | 29,400 |
| 1994-09-07 | 2,940 | 2,940 | 2,940 | 2,940 | 1,000 | 29,400 |
| 1994-09-02 | 2,940 | 2,940 | 2,940 | 2,940 | 8,000 | 29,400 |
| 1994-08-30 | 2,890 | 2,950 | 2,890 | 2,950 | 2,000 | 29,500 |
| 1994-08-23 | 2,960 | 2,960 | 2,950 | 2,950 | 31,000 | 29,500 |
| 1994-08-22 | 2,960 | 2,960 | 2,950 | 2,960 | 10,000 | 29,600 |
| 1994-08-17 | 2,950 | 2,950 | 2,950 | 2,950 | 10,000 | 29,500 |
| 1994-08-16 | 2,890 | 2,890 | 2,890 | 2,890 | 1,000 | 28,900 |
| 1994-08-10 | 2,880 | 2,880 | 2,880 | 2,880 | 1,000 | 28,800 |
| 1994-08-03 | 2,900 | 2,900 | 2,900 | 2,900 | 16,000 | 29,000 |
| 1994-07-28 | 2,940 | 2,940 | 2,940 | 2,940 | 1,000 | 29,400 |
| 1994-07-26 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 | 29,500 |
| 1994-07-21 | 3,000 | 3,000 | 3,000 | 3,000 | 5,000 | 30,000 |
| 1994-07-19 | 3,000 | 3,000 | 3,000 | 3,000 | 100,000 | 30,000 |
| 1994-07-15 | 2,990 | 3,000 | 2,990 | 3,000 | 3,000 | 30,000 |
| 1994-07-13 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 30,000 |
| 1994-07-11 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 30,000 |
| 1994-07-04 | 3,020 | 3,020 | 3,020 | 3,020 | 1,000 | 30,200 |
| 1994-06-29 | 3,030 | 3,030 | 3,030 | 3,030 | 41,000 | 30,300 |
| 1994-06-28 | 3,000 | 3,030 | 3,000 | 3,030 | 2,000 | 30,300 |
| 1994-06-23 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 30,000 |
| 1994-06-22 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 30,000 |
| 1994-06-17 | 2,990 | 3,000 | 2,990 | 3,000 | 5,000 | 30,000 |
| 1994-06-16 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 30,000 |
| 1994-06-15 | 2,950 | 2,950 | 2,950 | 2,950 | 2,000 | 29,500 |
| 1994-06-14 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 | 29,500 |
| 1994-06-13 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 | 29,500 |
| 1994-06-10 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 29,000 |
| 1994-06-09 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 29,000 |
| 1994-06-08 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 29,000 |
| 1994-06-07 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 29,000 |
| 1994-06-06 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 | 29,000 |
| 1994-06-03 | 2,900 | 2,900 | 2,900 | 2,900 | 11,000 | 29,000 |
| 1994-06-02 | 2,900 | 2,900 | 2,900 | 2,900 | 5,000 | 29,000 |
| 1994-06-01 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 | 29,000 |
| 1994-05-31 | 2,900 | 2,900 | 2,900 | 2,900 | 5,000 | 29,000 |
| 1994-05-24 | 3,300 | 3,300 | 3,300 | 3,300 | 3,000 | 33,000 |
| 1994-05-19 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 33,000 |
| 1994-05-18 | 3,290 | 3,290 | 3,290 | 3,290 | 1,000 | 32,900 |
| 1994-05-17 | 3,290 | 3,290 | 3,290 | 3,290 | 1,000 | 32,900 |
| 1994-05-16 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 33,000 |
| 1994-05-13 | 3,260 | 3,260 | 3,260 | 3,260 | 1,000 | 32,600 |
| 1994-05-12 | 3,400 | 3,400 | 3,200 | 3,200 | 3,000 | 32,000 |
| 1994-05-11 | 3,490 | 3,490 | 3,480 | 3,480 | 73,000 | 34,800 |
| 1994-05-10 | 3,290 | 3,500 | 3,290 | 3,480 | 60,000 | 34,800 |
| 1994-05-09 | 3,100 | 3,350 | 3,100 | 3,340 | 21,000 | 33,400 |
| 1994-05-06 | 3,030 | 3,030 | 3,030 | 3,030 | 9,000 | 30,300 |
| 1994-04-28 | 3,030 | 3,030 | 3,030 | 3,030 | 1,000 | 30,300 |
| 1994-04-27 | 3,030 | 3,030 | 3,030 | 3,030 | 3,000 | 30,300 |
| 1994-04-25 | 3,090 | 3,090 | 3,090 | 3,090 | 1,000 | 30,900 |
| 1994-04-22 | 2,980 | 3,140 | 2,980 | 3,100 | 3,000 | 31,000 |
| 1994-04-21 | 3,320 | 3,320 | 2,950 | 2,950 | 4,000 | 29,500 |
| 1994-04-20 | 3,250 | 3,340 | 3,250 | 3,340 | 2,000 | 33,400 |
| 1994-04-19 | 3,300 | 3,350 | 3,300 | 3,350 | 2,000 | 33,500 |
| 1994-04-18 | 3,480 | 3,480 | 3,450 | 3,450 | 3,000 | 34,500 |
| 1994-04-15 | 3,450 | 3,450 | 3,450 | 3,450 | 2,000 | 34,500 |
| 1994-04-14 | 3,460 | 3,500 | 3,460 | 3,500 | 35,000 | 35,000 |
| 1994-04-13 | 3,430 | 3,460 | 3,430 | 3,460 | 28,000 | 34,600 |
| 1994-04-12 | 3,400 | 3,480 | 3,390 | 3,480 | 8,000 | 34,800 |
| 1994-04-11 | 3,390 | 3,390 | 3,390 | 3,390 | 12,000 | 33,900 |
| 1994-04-08 | 3,380 | 3,390 | 3,380 | 3,390 | 4,000 | 33,900 |
| 1994-04-07 | 3,260 | 3,400 | 3,260 | 3,400 | 13,000 | 34,000 |
| 1994-04-06 | 3,280 | 3,280 | 3,280 | 3,280 | 1,000 | 32,800 |
| 1994-04-05 | 3,280 | 3,280 | 3,280 | 3,280 | 1,000 | 32,800 |
| 1994-04-04 | 3,290 | 3,290 | 3,290 | 3,290 | 1,000 | 32,900 |
| 1994-04-01 | 3,200 | 3,200 | 3,200 | 3,200 | 3,000 | 32,000 |
| 1994-03-31 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 | 32,000 |
| 1994-03-30 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 | 32,000 |
| 1994-03-29 | 3,140 | 3,200 | 3,140 | 3,200 | 11,000 | 32,000 |
| 1994-03-28 | 3,000 | 3,100 | 3,000 | 3,050 | 12,000 | 30,500 |
| 1994-03-25 | 3,300 | 3,300 | 3,250 | 3,300 | 10,000 | 30,000 |
| 1994-03-24 | 3,150 | 3,300 | 3,150 | 3,300 | 2,000 | 30,000 |
| 1994-03-23 | 3,130 | 3,240 | 3,130 | 3,240 | 6,000 | 29,454.50 |
| 1994-03-18 | 3,110 | 3,110 | 3,110 | 3,110 | 2,000 | 28,272.70 |
| 1994-03-17 | 3,100 | 3,100 | 3,100 | 3,100 | 2,000 | 28,181.80 |
| 1994-03-15 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 28,181.80 |
| 1994-03-14 | 3,090 | 3,090 | 3,080 | 3,080 | 2,000 | 28,000 |
| 1994-03-11 | 3,060 | 3,070 | 3,060 | 3,070 | 6,000 | 27,909.10 |
| 1994-03-09 | 3,100 | 3,100 | 3,090 | 3,090 | 2,000 | 28,090.90 |
| 1994-03-08 | 3,100 | 3,100 | 3,100 | 3,100 | 4,000 | 28,181.80 |
| 1994-03-07 | 3,070 | 3,150 | 3,070 | 3,150 | 4,000 | 28,636.40 |
| 1994-03-04 | 3,070 | 3,070 | 3,070 | 3,070 | 3,000 | 27,909.10 |
| 1994-03-02 | 3,070 | 3,070 | 3,070 | 3,070 | 1,000 | 27,909.10 |
| 1994-03-01 | 3,080 | 3,080 | 3,050 | 3,050 | 7,000 | 27,727.30 |
| 1994-02-28 | 3,080 | 3,080 | 3,080 | 3,080 | 2,000 | 28,000 |
| 1994-02-25 | 3,050 | 3,060 | 3,050 | 3,060 | 3,000 | 27,818.20 |
| 1994-02-24 | 3,040 | 3,040 | 3,040 | 3,040 | 2,000 | 27,636.40 |
| 1994-02-23 | 3,030 | 3,040 | 3,030 | 3,040 | 3,000 | 27,636.40 |
| 1994-02-22 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 | 27,272.70 |
| 1994-02-21 | 3,020 | 3,020 | 3,020 | 3,020 | 2,000 | 27,454.50 |
| 1994-02-18 | 3,010 | 3,090 | 3,010 | 3,010 | 4,000 | 27,363.60 |
| 1994-02-16 | 2,950 | 2,960 | 2,950 | 2,960 | 2,000 | 26,909.10 |
| 1994-02-15 | 3,000 | 3,000 | 2,950 | 2,950 | 2,000 | 26,818.20 |
| 1994-02-14 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 | 27,272.70 |
| 1994-02-09 | 3,300 | 3,300 | 3,200 | 3,200 | 2,000 | 29,090.90 |
| 1994-02-08 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 30,000 |
| 1994-02-07 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 30,000 |
| 1994-02-04 | 3,400 | 3,400 | 3,400 | 3,400 | 2,000 | 30,909.10 |
| 1994-02-03 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 | 30,909.10 |
| 1994-02-02 | 3,450 | 3,450 | 3,450 | 3,450 | 1,000 | 31,363.60 |
| 1994-02-01 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 | 30,909.10 |
| 1994-01-27 | 3,500 | 3,550 | 3,500 | 3,550 | 3,000 | 32,272.70 |
| 1994-01-26 | 3,550 | 3,550 | 3,550 | 3,550 | 1,000 | 32,272.70 |
| 1994-01-21 | 3,510 | 3,680 | 3,510 | 3,600 | 11,000 | 32,727.30 |
| 1994-01-20 | 3,500 | 3,500 | 3,500 | 3,500 | 2,000 | 31,818.20 |
| 1994-01-19 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 31,818.20 |
| 1994-01-18 | 3,490 | 3,500 | 3,490 | 3,500 | 4,000 | 31,818.20 |
| 1994-01-14 | 3,510 | 3,510 | 3,510 | 3,510 | 1,000 | 31,909.10 |
| 1994-01-11 | 3,510 | 3,510 | 3,500 | 3,500 | 3,000 | 31,818.20 |
| 1994-01-10 | 3,490 | 3,500 | 3,490 | 3,500 | 4,000 | 31,818.20 |
| 1994-01-07 | 3,480 | 3,480 | 3,480 | 3,480 | 2,000 | 31,636.40 |
| 1994-01-05 | 3,400 | 3,440 | 3,400 | 3,440 | 2,000 | 31,272.70 |
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
