9849 (株)共同紙販ホールディングス の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-26 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2000-12-25 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2000-12-20 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2000-12-15 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2000-12-13 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 2000-12-07 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2000-12-01 | 460 | 460 | 460 | 460 | 62,000 | 4,600 |
| 2000-11-27 | 474 | 474 | 474 | 474 | 1,000 | 4,740 |
| 2000-11-14 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2000-11-13 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2000-11-10 | 456 | 460 | 456 | 460 | 10,000 | 4,600 |
| 2000-11-01 | 456 | 456 | 456 | 456 | 1,000 | 4,560 |
| 2000-10-26 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 2000-10-25 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 2000-10-18 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2000-10-17 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2000-10-13 | 480 | 480 | 460 | 460 | 3,000 | 4,600 |
| 2000-10-11 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 2000-10-10 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2000-10-06 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2000-10-05 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2000-10-03 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 2000-09-29 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2000-09-27 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 2000-09-25 | 495 | 495 | 470 | 470 | 6,000 | 4,700 |
| 2000-09-20 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 2000-09-19 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2000-09-12 | 509 | 509 | 509 | 509 | 1,000 | 5,090 |
| 2000-09-11 | 510 | 510 | 509 | 509 | 3,000 | 5,090 |
| 2000-09-06 | 541 | 541 | 537 | 537 | 2,000 | 5,370 |
| 2000-08-17 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 2000-08-10 | 540 | 559 | 540 | 559 | 5,000 | 5,590 |
| 2000-08-07 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 2000-08-03 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 2000-07-31 | 545 | 545 | 545 | 545 | 1,000 | 5,450 |
| 2000-07-25 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 2000-07-18 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 2000-07-12 | 535 | 535 | 535 | 535 | 3,000 | 5,350 |
| 2000-07-11 | 535 | 535 | 535 | 535 | 2,000 | 5,350 |
| 2000-07-06 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 2000-07-03 | 525 | 525 | 525 | 525 | 2,000 | 5,250 |
| 2000-06-26 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 2000-06-21 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 2000-06-13 | 545 | 545 | 520 | 520 | 3,000 | 5,200 |
| 2000-06-12 | 549 | 549 | 549 | 549 | 1,000 | 5,490 |
| 2000-06-06 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 2000-05-31 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 2000-05-26 | 550 | 550 | 540 | 540 | 2,000 | 5,400 |
| 2000-05-25 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 2000-05-15 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 2000-05-12 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 2000-05-11 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 2000-05-10 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 2000-04-28 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
| 2000-04-27 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 2000-04-26 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 2000-04-17 | 560 | 560 | 530 | 530 | 3,000 | 5,300 |
| 2000-04-11 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 2000-04-10 | 550 | 563 | 550 | 563 | 2,000 | 5,630 |
| 2000-04-07 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 2000-04-06 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 2000-04-03 | 563 | 563 | 563 | 563 | 1,000 | 5,630 |
| 2000-03-31 | 563 | 564 | 560 | 560 | 8,000 | 5,600 |
| 2000-03-27 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
| 2000-03-24 | 563 | 563 | 563 | 563 | 2,000 | 5,630 |
| 2000-03-23 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
| 2000-03-16 | 565 | 565 | 565 | 565 | 4,000 | 5,650 |
| 2000-03-13 | 565 | 565 | 560 | 565 | 3,000 | 5,650 |
| 2000-03-10 | 563 | 565 | 563 | 565 | 4,000 | 5,650 |
| 2000-03-09 | 561 | 565 | 561 | 565 | 3,000 | 5,650 |
| 2000-03-06 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
| 2000-03-03 | 562 | 562 | 562 | 562 | 1,000 | 5,620 |
| 2000-03-01 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 2000-02-25 | 562 | 562 | 562 | 562 | 1,000 | 5,620 |
| 2000-02-23 | 561 | 561 | 561 | 561 | 1,000 | 5,610 |
| 2000-02-22 | 561 | 561 | 561 | 561 | 1,000 | 5,610 |
| 2000-02-21 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 2000-02-17 | 591 | 591 | 591 | 591 | 1,000 | 5,910 |
| 2000-02-16 | 591 | 591 | 591 | 591 | 2,000 | 5,910 |
| 2000-02-15 | 591 | 591 | 591 | 591 | 1,000 | 5,910 |
| 2000-02-14 | 585 | 590 | 585 | 590 | 2,000 | 5,900 |
| 2000-02-10 | 561 | 580 | 561 | 579 | 3,000 | 5,790 |
| 2000-02-09 | 561 | 561 | 560 | 560 | 3,000 | 5,600 |
| 2000-02-04 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 2000-02-03 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 2000-02-02 | 554 | 554 | 554 | 554 | 1,000 | 5,540 |
| 2000-02-01 | 554 | 554 | 554 | 554 | 1,000 | 5,540 |
| 2000-01-28 | 511 | 511 | 510 | 510 | 3,000 | 5,100 |
| 2000-01-26 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 2000-01-25 | 561 | 580 | 561 | 580 | 2,000 | 5,800 |
| 2000-01-24 | 549 | 549 | 549 | 549 | 2,000 | 5,490 |
| 2000-01-19 | 545 | 545 | 545 | 545 | 1,000 | 5,450 |
| 2000-01-14 | 560 | 560 | 530 | 530 | 3,000 | 5,300 |
| 2000-01-13 | 555 | 555 | 555 | 555 | 1,000 | 5,550 |
| 2000-01-11 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 2000-01-04 | 543 | 543 | 543 | 543 | 1,000 | 5,430 |
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
