9849 (株)共同紙販ホールディングス の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 1997-12-29 | 401 | 401 | 401 | 401 | 2,000 | 4,010 |
| 1997-12-24 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 1997-12-22 | 420 | 420 | 401 | 401 | 3,000 | 4,010 |
| 1997-12-19 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1997-12-18 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1997-12-17 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1997-12-16 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1997-12-15 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1997-12-12 | 420 | 420 | 420 | 420 | 3,000 | 4,200 |
| 1997-12-11 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1997-12-10 | 417 | 420 | 417 | 420 | 4,000 | 4,200 |
| 1997-12-09 | 415 | 415 | 415 | 415 | 3,000 | 4,150 |
| 1997-12-01 | 408 | 408 | 408 | 408 | 1,000 | 4,080 |
| 1997-11-26 | 419 | 419 | 419 | 419 | 1,000 | 4,190 |
| 1997-11-20 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1997-11-12 | 415 | 415 | 415 | 415 | 2,000 | 4,150 |
| 1997-11-11 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1997-11-10 | 413 | 413 | 401 | 401 | 4,000 | 4,010 |
| 1997-10-31 | 425 | 425 | 425 | 425 | 2,000 | 4,250 |
| 1997-10-29 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1997-10-27 | 410 | 410 | 405 | 405 | 4,000 | 4,050 |
| 1997-10-24 | 405 | 405 | 405 | 405 | 3,000 | 4,050 |
| 1997-10-22 | 414 | 414 | 414 | 414 | 2,000 | 4,140 |
| 1997-10-21 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1997-10-20 | 415 | 415 | 415 | 415 | 4,000 | 4,150 |
| 1997-10-15 | 420 | 425 | 420 | 425 | 5,000 | 4,250 |
| 1997-10-14 | 420 | 420 | 420 | 420 | 3,000 | 4,200 |
| 1997-10-13 | 415 | 415 | 415 | 415 | 4,000 | 4,150 |
| 1997-10-08 | 415 | 415 | 415 | 415 | 9,000 | 4,150 |
| 1997-10-06 | 415 | 415 | 415 | 415 | 2,000 | 4,150 |
| 1997-09-30 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1997-09-25 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1997-09-24 | 410 | 420 | 410 | 420 | 6,000 | 4,200 |
| 1997-09-22 | 405 | 410 | 405 | 410 | 3,000 | 4,100 |
| 1997-09-17 | 410 | 410 | 410 | 410 | 7,000 | 4,100 |
| 1997-09-16 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1997-09-12 | 415 | 415 | 415 | 415 | 2,000 | 4,150 |
| 1997-09-11 | 415 | 415 | 415 | 415 | 4,000 | 4,150 |
| 1997-09-10 | 415 | 415 | 415 | 415 | 6,000 | 4,150 |
| 1997-09-09 | 409 | 410 | 409 | 410 | 6,000 | 4,100 |
| 1997-09-03 | 430 | 430 | 430 | 430 | 5,000 | 4,300 |
| 1997-09-02 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 1997-08-27 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1997-08-25 | 490 | 490 | 490 | 490 | 4,000 | 4,900 |
| 1997-08-22 | 470 | 490 | 470 | 490 | 3,000 | 4,900 |
| 1997-08-21 | 455 | 455 | 455 | 455 | 2,000 | 4,550 |
| 1997-08-20 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1997-08-19 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1997-08-14 | 471 | 471 | 471 | 471 | 3,000 | 4,710 |
| 1997-08-12 | 471 | 471 | 471 | 471 | 3,000 | 4,710 |
| 1997-08-11 | 456 | 471 | 456 | 461 | 4,000 | 4,610 |
| 1997-08-04 | 460 | 460 | 451 | 451 | 2,000 | 4,510 |
| 1997-07-30 | 461 | 461 | 461 | 461 | 1,000 | 4,610 |
| 1997-07-25 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 1997-07-23 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1997-07-15 | 517 | 520 | 517 | 520 | 2,000 | 5,200 |
| 1997-07-14 | 518 | 518 | 518 | 518 | 1,000 | 5,180 |
| 1997-07-11 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1997-07-10 | 505 | 510 | 505 | 510 | 5,000 | 5,100 |
| 1997-07-09 | 497 | 497 | 497 | 497 | 1,000 | 4,970 |
| 1997-07-02 | 506 | 506 | 506 | 506 | 2,000 | 5,060 |
| 1997-06-26 | 506 | 526 | 506 | 526 | 3,000 | 5,260 |
| 1997-06-24 | 506 | 506 | 506 | 506 | 2,000 | 5,060 |
| 1997-06-23 | 505 | 505 | 505 | 505 | 2,000 | 5,050 |
| 1997-06-17 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1997-06-16 | 529 | 530 | 529 | 530 | 4,000 | 5,300 |
| 1997-06-13 | 525 | 529 | 525 | 529 | 2,000 | 5,290 |
| 1997-06-12 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 1997-06-11 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1997-06-10 | 510 | 520 | 510 | 520 | 3,000 | 5,200 |
| 1997-06-06 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1997-06-05 | 510 | 511 | 510 | 511 | 2,000 | 5,110 |
| 1997-06-04 | 499 | 500 | 499 | 500 | 78,000 | 5,000 |
| 1997-06-03 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1997-06-02 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 1997-05-26 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1997-05-23 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1997-05-21 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1997-05-20 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1997-05-16 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1997-05-15 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1997-05-14 | 503 | 510 | 503 | 510 | 3,000 | 5,100 |
| 1997-05-13 | 503 | 503 | 503 | 503 | 2,000 | 5,030 |
| 1997-05-12 | 500 | 503 | 500 | 503 | 3,000 | 5,030 |
| 1997-05-08 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1997-05-06 | 502 | 507 | 502 | 507 | 3,000 | 5,070 |
| 1997-05-02 | 502 | 502 | 502 | 502 | 1,000 | 5,020 |
| 1997-05-01 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 1997-04-30 | 501 | 501 | 501 | 501 | 1,000 | 5,010 |
| 1997-04-28 | 482 | 500 | 482 | 500 | 2,000 | 5,000 |
| 1997-04-25 | 487 | 487 | 487 | 487 | 1,000 | 4,870 |
| 1997-04-24 | 482 | 482 | 482 | 482 | 1,000 | 4,820 |
| 1997-04-23 | 485 | 485 | 482 | 482 | 3,000 | 4,820 |
| 1997-04-22 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1997-04-21 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 1997-04-17 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1997-04-11 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1997-04-10 | 600 | 619 | 600 | 619 | 4,000 | 6,190 |
| 1997-03-31 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1997-03-28 | 690 | 710 | 690 | 710 | 3,000 | 7,100 |
| 1997-03-27 | 660 | 680 | 660 | 680 | 2,000 | 6,800 |
| 1997-03-26 | 640 | 660 | 640 | 660 | 3,000 | 6,600 |
| 1997-03-25 | 601 | 610 | 600 | 600 | 3,000 | 6,000 |
| 1997-03-24 | 570 | 590 | 570 | 590 | 5,000 | 5,900 |
| 1997-03-21 | 452 | 520 | 452 | 520 | 10,000 | 5,200 |
| 1997-03-17 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1997-03-13 | 520 | 520 | 520 | 520 | 4,000 | 5,200 |
| 1997-03-11 | 515 | 520 | 515 | 520 | 135,000 | 5,200 |
| 1997-03-10 | 500 | 515 | 500 | 515 | 20,000 | 5,150 |
| 1997-03-07 | 480 | 500 | 480 | 500 | 3,000 | 5,000 |
| 1997-03-06 | 456 | 460 | 430 | 460 | 8,000 | 4,600 |
| 1997-03-05 | 455 | 455 | 451 | 451 | 2,000 | 4,510 |
| 1997-02-24 | 453 | 453 | 451 | 451 | 4,000 | 4,510 |
| 1997-02-21 | 470 | 470 | 450 | 450 | 2,000 | 4,500 |
| 1997-02-20 | 489 | 490 | 489 | 490 | 2,000 | 4,900 |
| 1997-02-17 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1997-02-14 | 558 | 558 | 558 | 558 | 60,000 | 5,580 |
| 1997-02-13 | 558 | 558 | 558 | 558 | 60,000 | 5,580 |
| 1997-02-12 | 565 | 565 | 564 | 564 | 3,000 | 5,640 |
| 1997-02-10 | 560 | 570 | 560 | 570 | 4,000 | 5,700 |
| 1997-02-07 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1997-02-06 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 1997-02-04 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1997-01-30 | 647 | 647 | 647 | 647 | 1,000 | 6,470 |
| 1997-01-27 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1997-01-23 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1997-01-22 | 699 | 699 | 699 | 699 | 1,000 | 6,990 |
| 1997-01-14 | 795 | 795 | 795 | 795 | 1,000 | 7,950 |
| 1997-01-13 | 819 | 819 | 797 | 797 | 2,000 | 7,970 |
| 1997-01-10 | 848 | 848 | 838 | 838 | 4,000 | 8,380 |
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
