9849 (株)共同紙販ホールディングス の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-27 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 14,800 |
| 1995-12-25 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 14,900 |
| 1995-12-22 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 14,200 |
| 1995-12-19 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 14,200 |
| 1995-12-15 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 14,100 |
| 1995-12-13 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 14,100 |
| 1995-12-12 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1995-12-11 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 13,900 |
| 1995-12-08 | 1,380 | 1,390 | 1,380 | 1,390 | 3,000 | 13,900 |
| 1995-12-06 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1995-11-29 | 1,400 | 1,400 | 1,390 | 1,390 | 2,000 | 13,900 |
| 1995-11-22 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1995-11-14 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 13,600 |
| 1995-11-10 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 13,400 |
| 1995-11-09 | 1,360 | 1,360 | 1,340 | 1,340 | 3,000 | 13,400 |
| 1995-10-26 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1995-10-25 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1995-10-24 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 14,000 |
| 1995-10-23 | 1,410 | 1,430 | 1,400 | 1,400 | 3,000 | 14,000 |
| 1995-10-11 | 1,840 | 1,840 | 1,840 | 1,840 | 2,000 | 18,400 |
| 1995-09-29 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 18,600 |
| 1995-09-28 | 1,870 | 1,870 | 1,870 | 1,870 | 51,000 | 18,700 |
| 1995-09-12 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 18,700 |
| 1995-09-11 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 18,800 |
| 1995-09-07 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 18,800 |
| 1995-08-31 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 18,800 |
| 1995-08-29 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 17,000 |
| 1995-08-10 | 1,870 | 1,870 | 1,870 | 1,870 | 2,000 | 18,700 |
| 1995-08-07 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 18,600 |
| 1995-08-04 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 18,000 |
| 1995-08-03 | 1,870 | 1,870 | 1,870 | 1,870 | 2,000 | 18,700 |
| 1995-08-01 | 1,850 | 1,880 | 1,850 | 1,880 | 7,000 | 18,800 |
| 1995-07-31 | 1,870 | 1,870 | 1,870 | 1,870 | 100,000 | 18,700 |
| 1995-07-28 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 18,700 |
| 1995-07-24 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 18,400 |
| 1995-07-21 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 18,400 |
| 1995-07-12 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 19,000 |
| 1995-07-11 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 18,400 |
| 1995-07-10 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 18,500 |
| 1995-06-28 | 1,890 | 1,890 | 1,890 | 1,890 | 3,000 | 18,900 |
| 1995-06-27 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 18,900 |
| 1995-06-16 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 19,000 |
| 1995-06-13 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 18,100 |
| 1995-06-12 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 18,000 |
| 1995-06-08 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 18,000 |
| 1995-05-25 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 18,500 |
| 1995-05-12 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 19,500 |
| 1995-05-10 | 1,970 | 1,970 | 1,970 | 1,970 | 2,000 | 19,700 |
| 1995-05-02 | 1,940 | 1,940 | 1,940 | 1,940 | 2,000 | 19,400 |
| 1995-04-28 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 17,100 |
| 1995-04-10 | 2,040 | 2,070 | 2,040 | 2,070 | 2,000 | 20,700 |
| 1995-04-05 | 2,000 | 2,000 | 2,000 | 2,000 | 11,000 | 20,000 |
| 1995-03-31 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 22,500 |
| 1995-03-23 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 23,000 |
| 1995-03-22 | 2,140 | 2,140 | 2,140 | 2,140 | 1,000 | 21,400 |
| 1995-03-17 | 2,340 | 2,340 | 2,340 | 2,340 | 1,000 | 23,400 |
| 1995-03-15 | 2,340 | 2,340 | 2,340 | 2,340 | 4,000 | 23,400 |
| 1995-03-14 | 2,340 | 2,340 | 2,340 | 2,340 | 2,000 | 23,400 |
| 1995-03-13 | 2,340 | 2,340 | 2,340 | 2,340 | 1,000 | 23,400 |
| 1995-03-10 | 2,350 | 2,350 | 2,350 | 2,350 | 3,000 | 23,500 |
| 1995-03-07 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 23,500 |
| 1995-03-03 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 23,500 |
| 1995-02-21 | 2,390 | 2,390 | 2,390 | 2,390 | 1,000 | 23,900 |
| 1995-02-16 | 2,390 | 2,390 | 2,390 | 2,390 | 1,000 | 23,900 |
| 1995-02-14 | 2,390 | 2,390 | 2,390 | 2,390 | 1,000 | 23,900 |
| 1995-02-13 | 2,390 | 2,390 | 2,390 | 2,390 | 4,000 | 23,900 |
| 1995-02-10 | 2,390 | 2,400 | 2,390 | 2,400 | 2,000 | 24,000 |
| 1995-02-09 | 2,380 | 2,380 | 2,380 | 2,380 | 2,000 | 23,800 |
| 1995-02-07 | 2,380 | 2,380 | 2,380 | 2,380 | 2,000 | 23,800 |
| 1995-02-03 | 2,370 | 2,390 | 2,370 | 2,390 | 3,000 | 23,900 |
| 1995-02-02 | 2,370 | 2,370 | 2,370 | 2,370 | 1,000 | 23,700 |
| 1995-02-01 | 2,370 | 2,370 | 2,370 | 2,370 | 2,000 | 23,700 |
| 1995-01-31 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 24,000 |
| 1995-01-27 | 2,400 | 2,400 | 2,400 | 2,400 | 2,000 | 24,000 |
| 1995-01-23 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 24,000 |
| 1995-01-20 | 2,400 | 2,400 | 2,350 | 2,350 | 2,000 | 23,500 |
| 1995-01-19 | 2,390 | 2,390 | 2,390 | 2,390 | 1,000 | 23,900 |
| 1995-01-18 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 24,000 |
| 1995-01-17 | 2,320 | 2,320 | 2,320 | 2,320 | 4,000 | 23,200 |
| 1995-01-12 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 | 24,500 |
| 1995-01-10 | 2,450 | 2,500 | 2,450 | 2,500 | 3,000 | 25,000 |
| 1995-01-09 | 2,330 | 2,400 | 2,330 | 2,400 | 2,000 | 24,000 |
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
