9849 (株)共同紙販ホールディングス の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 888 | 888 | 888 | 888 | 1,000 | 8,880 |
| 1996-12-16 | 895 | 895 | 895 | 895 | 1,000 | 8,950 |
| 1996-12-11 | 945 | 945 | 945 | 945 | 1,000 | 9,450 |
| 1996-12-10 | 938 | 945 | 938 | 945 | 4,000 | 9,450 |
| 1996-11-29 | 968 | 968 | 968 | 968 | 1,000 | 9,680 |
| 1996-11-27 | 976 | 976 | 976 | 976 | 1,000 | 9,760 |
| 1996-11-25 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 1996-11-19 | 990 | 990 | 990 | 990 | 1,000 | 9,900 |
| 1996-11-11 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 10,000 |
| 1996-10-31 | 999 | 1,000 | 999 | 1,000 | 2,000 | 10,000 |
| 1996-10-30 | 999 | 999 | 999 | 999 | 1,000 | 9,990 |
| 1996-10-23 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 10,100 |
| 1996-10-22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1996-10-21 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 10,000 |
| 1996-10-18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1996-10-16 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1996-10-14 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 10,900 |
| 1996-10-11 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 12,400 |
| 1996-10-08 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1996-10-07 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1996-10-02 | 1,230 | 1,230 | 1,200 | 1,200 | 4,000 | 12,000 |
| 1996-10-01 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 12,600 |
| 1996-09-30 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 13,000 |
| 1996-09-27 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 12,900 |
| 1996-09-26 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 12,900 |
| 1996-09-24 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 12,600 |
| 1996-09-19 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 12,500 |
| 1996-09-18 | 1,250 | 1,250 | 1,250 | 1,250 | 10,000 | 12,500 |
| 1996-09-17 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 12,500 |
| 1996-09-13 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 12,500 |
| 1996-09-12 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 12,600 |
| 1996-09-11 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 12,600 |
| 1996-09-10 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 12,600 |
| 1996-09-09 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 12,400 |
| 1996-09-05 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1996-09-04 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1996-09-03 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 12,300 |
| 1996-09-02 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 12,600 |
| 1996-08-30 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 12,900 |
| 1996-08-29 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 12,900 |
| 1996-08-28 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 13,000 |
| 1996-08-27 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 13,000 |
| 1996-08-26 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 13,300 |
| 1996-08-22 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 13,100 |
| 1996-08-16 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 12,700 |
| 1996-08-15 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 12,700 |
| 1996-08-14 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 13,100 |
| 1996-08-12 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 12,300 |
| 1996-08-09 | 1,160 | 1,200 | 1,160 | 1,200 | 2,000 | 12,000 |
| 1996-08-08 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1996-08-07 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 12,000 |
| 1996-08-06 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1996-08-05 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 12,300 |
| 1996-08-02 | 1,230 | 1,230 | 1,220 | 1,230 | 4,000 | 12,300 |
| 1996-08-01 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 12,300 |
| 1996-07-31 | 1,250 | 1,260 | 1,250 | 1,260 | 4,000 | 12,600 |
| 1996-07-30 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 | 12,700 |
| 1996-07-29 | 1,290 | 1,290 | 1,270 | 1,270 | 2,000 | 12,700 |
| 1996-07-26 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 12,700 |
| 1996-07-25 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 12,600 |
| 1996-07-24 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 13,000 |
| 1996-07-23 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 12,800 |
| 1996-07-22 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 12,800 |
| 1996-07-19 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 12,800 |
| 1996-07-18 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 13,000 |
| 1996-07-17 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 13,000 |
| 1996-07-16 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 13,000 |
| 1996-07-15 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 13,000 |
| 1996-07-12 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 13,000 |
| 1996-07-11 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 13,000 |
| 1996-07-10 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 13,000 |
| 1996-07-09 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 13,000 |
| 1996-07-08 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 13,000 |
| 1996-07-05 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 13,000 |
| 1996-07-04 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1996-07-03 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1996-07-02 | 1,430 | 1,430 | 1,360 | 1,360 | 3,000 | 13,600 |
| 1996-07-01 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 14,200 |
| 1996-06-28 | 1,420 | 1,420 | 1,420 | 1,420 | 3,000 | 14,200 |
| 1996-06-27 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 14,100 |
| 1996-06-26 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 13,900 |
| 1996-06-25 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 14,100 |
| 1996-06-24 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 14,000 |
| 1996-06-21 | 1,350 | 1,370 | 1,350 | 1,370 | 3,000 | 13,700 |
| 1996-06-20 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 13,700 |
| 1996-06-19 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1996-06-18 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 13,600 |
| 1996-06-17 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1996-06-14 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1996-06-13 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 13,700 |
| 1996-06-12 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1996-06-11 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1996-06-10 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 13,500 |
| 1996-06-07 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1996-06-06 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1996-06-05 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 13,500 |
| 1996-06-04 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1996-06-03 | 1,350 | 1,370 | 1,350 | 1,370 | 2,000 | 13,700 |
| 1996-05-31 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1996-05-30 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 13,500 |
| 1996-05-29 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 13,700 |
| 1996-05-28 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 13,700 |
| 1996-05-27 | 1,370 | 1,380 | 1,370 | 1,380 | 2,000 | 13,800 |
| 1996-05-24 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 14,000 |
| 1996-05-23 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 13,800 |
| 1996-05-22 | 1,350 | 1,370 | 1,350 | 1,370 | 3,000 | 13,700 |
| 1996-05-21 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1996-05-20 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 13,500 |
| 1996-05-17 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 13,700 |
| 1996-05-16 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 13,700 |
| 1996-05-15 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 13,800 |
| 1996-05-14 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 14,000 |
| 1996-05-13 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 14,200 |
| 1996-05-10 | 1,390 | 1,410 | 1,390 | 1,410 | 3,000 | 14,100 |
| 1996-05-09 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 13,800 |
| 1996-05-08 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 13,800 |
| 1996-05-07 | 1,370 | 1,380 | 1,370 | 1,380 | 2,000 | 13,800 |
| 1996-05-02 | 1,340 | 1,350 | 1,340 | 1,350 | 8,000 | 13,500 |
| 1996-05-01 | 1,320 | 1,320 | 1,320 | 1,320 | 4,000 | 13,200 |
| 1996-04-30 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1996-04-26 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 13,500 |
| 1996-04-25 | 1,330 | 1,330 | 1,300 | 1,300 | 3,000 | 13,000 |
| 1996-04-24 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1996-04-23 | 1,330 | 1,350 | 1,330 | 1,350 | 2,000 | 13,500 |
| 1996-04-22 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 13,200 |
| 1996-04-19 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 13,100 |
| 1996-04-18 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 13,100 |
| 1996-04-17 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 13,300 |
| 1996-04-16 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1996-04-15 | 1,300 | 1,350 | 1,300 | 1,350 | 4,000 | 13,500 |
| 1996-04-12 | 1,300 | 1,320 | 1,300 | 1,320 | 4,000 | 13,200 |
| 1996-04-11 | 1,330 | 1,330 | 1,300 | 1,300 | 4,000 | 13,000 |
| 1996-04-10 | 1,340 | 1,340 | 1,330 | 1,330 | 2,000 | 13,300 |
| 1996-04-09 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 13,400 |
| 1996-04-08 | 1,370 | 1,370 | 1,360 | 1,360 | 2,000 | 13,600 |
| 1996-04-05 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 13,700 |
| 1996-04-03 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1996-04-02 | 1,450 | 1,450 | 1,430 | 1,430 | 2,000 | 14,300 |
| 1996-03-29 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1996-03-28 | 1,450 | 1,450 | 1,450 | 1,450 | 11,000 | 14,500 |
| 1996-03-27 | 1,350 | 1,500 | 1,350 | 1,450 | 19,000 | 14,500 |
| 1996-03-26 | 1,150 | 1,350 | 1,150 | 1,350 | 11,000 | 13,500 |
| 1996-03-25 | 1,170 | 1,170 | 1,170 | 1,170 | 18,000 | 11,700 |
| 1996-03-22 | 1,230 | 1,230 | 1,170 | 1,170 | 15,000 | 11,700 |
| 1996-03-21 | 1,240 | 1,240 | 1,230 | 1,230 | 13,000 | 12,300 |
| 1996-03-19 | 1,250 | 1,260 | 1,250 | 1,260 | 40,000 | 12,600 |
| 1996-03-18 | 1,250 | 1,250 | 1,250 | 1,250 | 40,000 | 12,500 |
| 1996-03-15 | 1,360 | 1,360 | 1,240 | 1,240 | 12,000 | 12,400 |
| 1996-03-13 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1996-03-12 | 1,550 | 1,550 | 1,540 | 1,540 | 2,000 | 15,400 |
| 1996-03-11 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 15,800 |
| 1996-03-06 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1996-03-04 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1996-02-29 | 1,600 | 1,600 | 1,600 | 1,600 | 100,000 | 16,000 |
| 1996-02-28 | 1,600 | 1,630 | 1,600 | 1,600 | 102,000 | 16,000 |
| 1996-02-22 | 1,630 | 1,630 | 1,630 | 1,630 | 11,000 | 16,300 |
| 1996-02-20 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 16,500 |
| 1996-02-19 | 1,630 | 1,630 | 1,630 | 1,630 | 3,000 | 16,300 |
| 1996-02-16 | 1,630 | 1,630 | 1,630 | 1,630 | 2,000 | 16,300 |
| 1996-02-14 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 16,100 |
| 1996-02-13 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 16,100 |
| 1996-02-09 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 16,100 |
| 1996-02-08 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 16,000 |
| 1996-02-07 | 1,610 | 1,610 | 1,600 | 1,600 | 2,000 | 16,000 |
| 1996-02-01 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 16,000 |
| 1996-01-31 | 1,610 | 1,610 | 1,600 | 1,600 | 3,000 | 16,000 |
| 1996-01-29 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 15,500 |
| 1996-01-26 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 15,500 |
| 1996-01-25 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 15,500 |
| 1996-01-24 | 1,510 | 1,510 | 1,480 | 1,480 | 2,000 | 14,800 |
| 1996-01-23 | 1,480 | 1,500 | 1,480 | 1,500 | 2,000 | 15,000 |
| 1996-01-22 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 14,600 |
| 1996-01-19 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1996-01-17 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 15,000 |
| 1996-01-11 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 15,100 |
| 1996-01-10 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 15,100 |
| 1996-01-09 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 14,900 |
| 1996-01-04 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 14,900 |
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
