9849 (株)共同紙販ホールディングス の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-27 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1999-12-22 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1999-12-17 | 525 | 525 | 525 | 525 | 3,000 | 5,250 |
| 1999-12-13 | 525 | 525 | 525 | 525 | 2,000 | 5,250 |
| 1999-12-10 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 1999-12-03 | 552 | 552 | 552 | 552 | 1,000 | 5,520 |
| 1999-12-02 | 551 | 551 | 551 | 551 | 2,000 | 5,510 |
| 1999-11-30 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1999-11-26 | 650 | 650 | 630 | 630 | 4,000 | 6,300 |
| 1999-11-25 | 610 | 620 | 610 | 620 | 4,000 | 6,200 |
| 1999-11-24 | 530 | 550 | 530 | 550 | 9,000 | 5,500 |
| 1999-11-22 | 500 | 500 | 500 | 500 | 5,000 | 5,000 |
| 1999-11-19 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1999-11-16 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1999-11-15 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1999-11-12 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1999-11-10 | 530 | 537 | 530 | 537 | 3,000 | 5,370 |
| 1999-11-08 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1999-11-05 | 539 | 539 | 539 | 539 | 1,000 | 5,390 |
| 1999-11-04 | 534 | 534 | 534 | 534 | 1,000 | 5,340 |
| 1999-10-29 | 534 | 534 | 534 | 534 | 1,000 | 5,340 |
| 1999-10-26 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 1999-10-20 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1999-10-18 | 540 | 540 | 540 | 540 | 4,000 | 5,400 |
| 1999-10-15 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1999-10-14 | 546 | 546 | 541 | 541 | 2,000 | 5,410 |
| 1999-10-13 | 545 | 545 | 545 | 545 | 2,000 | 5,450 |
| 1999-10-12 | 545 | 545 | 545 | 545 | 3,000 | 5,450 |
| 1999-10-08 | 545 | 545 | 545 | 545 | 1,000 | 5,450 |
| 1999-10-06 | 545 | 550 | 545 | 550 | 2,000 | 5,500 |
| 1999-09-30 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 1999-09-29 | 551 | 551 | 530 | 530 | 2,000 | 5,300 |
| 1999-09-27 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 1999-09-22 | 630 | 630 | 574 | 574 | 2,000 | 5,740 |
| 1999-09-20 | 690 | 690 | 680 | 680 | 2,000 | 6,800 |
| 1999-09-17 | 680 | 690 | 680 | 690 | 2,000 | 6,900 |
| 1999-09-16 | 740 | 740 | 710 | 710 | 8,000 | 7,100 |
| 1999-09-14 | 690 | 720 | 690 | 710 | 4,000 | 7,100 |
| 1999-09-13 | 620 | 650 | 620 | 650 | 7,000 | 6,500 |
| 1999-09-10 | 600 | 600 | 580 | 600 | 11,000 | 6,000 |
| 1999-09-09 | 600 | 600 | 555 | 555 | 10,000 | 5,550 |
| 1999-09-08 | 599 | 599 | 599 | 599 | 1,000 | 5,990 |
| 1999-09-07 | 552 | 600 | 551 | 600 | 5,000 | 6,000 |
| 1999-09-06 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
| 1999-09-03 | 510 | 525 | 510 | 525 | 3,000 | 5,250 |
| 1999-09-02 | 530 | 550 | 530 | 550 | 2,000 | 5,500 |
| 1999-09-01 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1999-08-31 | 550 | 550 | 535 | 535 | 2,000 | 5,350 |
| 1999-08-27 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1999-08-26 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
| 1999-08-25 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1999-08-23 | 521 | 521 | 521 | 521 | 1,000 | 5,210 |
| 1999-08-20 | 521 | 521 | 521 | 521 | 1,000 | 5,210 |
| 1999-08-19 | 530 | 530 | 520 | 520 | 3,000 | 5,200 |
| 1999-08-17 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 1999-08-13 | 575 | 575 | 565 | 565 | 2,000 | 5,650 |
| 1999-08-12 | 580 | 580 | 575 | 575 | 3,000 | 5,750 |
| 1999-08-11 | 560 | 580 | 560 | 580 | 5,000 | 5,800 |
| 1999-08-10 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 1999-08-09 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1999-08-05 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1999-08-04 | 560 | 560 | 550 | 550 | 5,000 | 5,500 |
| 1999-08-03 | 570 | 570 | 560 | 560 | 2,000 | 5,600 |
| 1999-08-02 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1999-07-30 | 576 | 600 | 576 | 600 | 5,000 | 6,000 |
| 1999-07-27 | 550 | 585 | 550 | 550 | 4,000 | 5,500 |
| 1999-07-22 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1999-07-19 | 790 | 800 | 779 | 779 | 3,000 | 7,790 |
| 1999-07-16 | 829 | 829 | 780 | 780 | 51,000 | 7,800 |
| 1999-07-15 | 729 | 729 | 729 | 729 | 9,000 | 7,290 |
| 1999-07-14 | 565 | 629 | 565 | 629 | 14,000 | 6,290 |
| 1999-07-13 | 469 | 529 | 464 | 529 | 40,000 | 5,290 |
| 1999-07-12 | 449 | 449 | 449 | 449 | 4,000 | 4,490 |
| 1999-07-09 | 448 | 448 | 448 | 448 | 1,000 | 4,480 |
| 1999-07-08 | 431 | 431 | 431 | 431 | 1,000 | 4,310 |
| 1999-07-07 | 431 | 431 | 430 | 431 | 4,000 | 4,310 |
| 1999-07-06 | 435 | 435 | 430 | 430 | 3,000 | 4,300 |
| 1999-07-05 | 430 | 435 | 430 | 435 | 3,000 | 4,350 |
| 1999-06-30 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 1999-06-25 | 430 | 430 | 411 | 411 | 2,000 | 4,110 |
| 1999-06-23 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1999-06-21 | 449 | 449 | 449 | 449 | 2,000 | 4,490 |
| 1999-06-16 | 448 | 448 | 448 | 448 | 1,000 | 4,480 |
| 1999-06-15 | 449 | 449 | 449 | 449 | 2,000 | 4,490 |
| 1999-06-14 | 430 | 449 | 429 | 449 | 73,000 | 4,490 |
| 1999-06-11 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 1999-06-08 | 404 | 404 | 403 | 403 | 3,000 | 4,030 |
| 1999-06-07 | 411 | 411 | 400 | 401 | 11,000 | 4,010 |
| 1999-06-04 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1999-06-03 | 448 | 448 | 448 | 448 | 1,000 | 4,480 |
| 1999-06-02 | 444 | 444 | 444 | 444 | 1,000 | 4,440 |
| 1999-05-25 | 448 | 448 | 448 | 448 | 1,000 | 4,480 |
| 1999-05-11 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1999-05-10 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1999-05-06 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1999-04-21 | 450 | 450 | 410 | 410 | 9,000 | 4,100 |
| 1999-04-19 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1999-04-15 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1999-04-14 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1999-04-13 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1999-04-12 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1999-04-01 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1999-03-31 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1999-03-30 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1999-03-24 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1999-03-19 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1999-03-18 | 451 | 451 | 451 | 451 | 3,000 | 4,510 |
| 1999-03-17 | 451 | 451 | 451 | 451 | 2,000 | 4,510 |
| 1999-03-16 | 451 | 451 | 451 | 451 | 80,000 | 4,510 |
| 1999-03-15 | 451 | 451 | 451 | 451 | 80,000 | 4,510 |
| 1999-03-12 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1999-03-10 | 449 | 449 | 449 | 449 | 41,000 | 4,490 |
| 1999-03-09 | 449 | 449 | 449 | 449 | 80,000 | 4,490 |
| 1999-03-08 | 449 | 449 | 449 | 449 | 80,000 | 4,490 |
| 1999-03-03 | 479 | 479 | 479 | 479 | 1,000 | 4,790 |
| 1999-03-02 | 466 | 469 | 466 | 469 | 84,000 | 4,690 |
| 1999-03-01 | 466 | 466 | 466 | 466 | 80,000 | 4,660 |
| 1999-02-24 | 464 | 464 | 464 | 464 | 2,000 | 4,640 |
| 1999-02-22 | 464 | 464 | 464 | 464 | 1,000 | 4,640 |
| 1999-02-19 | 464 | 464 | 464 | 464 | 2,000 | 4,640 |
| 1999-02-18 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1999-02-17 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 1999-02-16 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 1999-02-12 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1999-02-10 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1999-01-27 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1999-01-25 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1999-01-20 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1999-01-19 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1999-01-18 | 455 | 455 | 455 | 455 | 2,000 | 4,550 |
| 1999-01-12 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1999-01-11 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1999-01-06 | 459 | 459 | 459 | 459 | 2,000 | 4,590 |
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
