9849 (株)共同紙販ホールディングス の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 389 | 389 | 389 | 389 | 1,000 | 3,890 |
| 2001-12-27 | 385 | 385 | 380 | 380 | 2,000 | 3,800 |
| 2001-12-19 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2001-12-14 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2001-12-12 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2001-12-11 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2001-12-10 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2001-12-06 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2001-11-29 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2001-11-26 | 356 | 356 | 356 | 356 | 2,000 | 3,560 |
| 2001-11-20 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2001-11-19 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2001-11-15 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2001-11-13 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 2001-11-12 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 2001-11-01 | 389 | 389 | 389 | 389 | 1,000 | 3,890 |
| 2001-10-31 | 389 | 389 | 389 | 389 | 1,000 | 3,890 |
| 2001-10-30 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2001-10-26 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 2001-10-24 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2001-10-18 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2001-10-17 | 360 | 360 | 355 | 355 | 5,000 | 3,550 |
| 2001-10-16 | 367 | 367 | 360 | 360 | 5,000 | 3,600 |
| 2001-10-11 | 415 | 415 | 415 | 415 | 2,000 | 4,150 |
| 2001-10-10 | 426 | 426 | 426 | 426 | 1,000 | 4,260 |
| 2001-10-05 | 350 | 350 | 350 | 350 | 5,000 | 3,500 |
| 2001-10-04 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2001-10-03 | 370 | 370 | 360 | 360 | 6,000 | 3,600 |
| 2001-10-01 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2001-09-28 | 400 | 400 | 380 | 380 | 4,000 | 3,800 |
| 2001-09-25 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 2001-09-21 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2001-09-20 | 410 | 410 | 400 | 400 | 3,000 | 4,000 |
| 2001-09-19 | 420 | 420 | 420 | 420 | 3,000 | 4,200 |
| 2001-09-18 | 420 | 420 | 420 | 420 | 3,000 | 4,200 |
| 2001-09-13 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 2001-09-12 | 459 | 459 | 430 | 430 | 3,000 | 4,300 |
| 2001-09-11 | 460 | 460 | 430 | 430 | 2,000 | 4,300 |
| 2001-09-10 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2001-09-07 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2001-09-05 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2001-08-28 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2001-08-27 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 2001-08-13 | 455 | 455 | 450 | 450 | 3,000 | 4,500 |
| 2001-08-07 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2001-07-27 | 449 | 449 | 449 | 449 | 1,000 | 4,490 |
| 2001-07-19 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 2001-07-17 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 2001-07-16 | 422 | 422 | 422 | 422 | 1,000 | 4,220 |
| 2001-07-13 | 430 | 430 | 430 | 430 | 4,000 | 4,300 |
| 2001-07-12 | 451 | 451 | 451 | 451 | 3,000 | 4,510 |
| 2001-07-11 | 451 | 451 | 451 | 451 | 3,000 | 4,510 |
| 2001-07-10 | 451 | 452 | 451 | 451 | 3,000 | 4,510 |
| 2001-06-29 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2001-06-26 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2001-06-18 | 482 | 482 | 482 | 482 | 1,000 | 4,820 |
| 2001-06-13 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2001-06-05 | 485 | 485 | 465 | 465 | 3,000 | 4,650 |
| 2001-06-04 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 2001-05-28 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 2001-05-25 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 2001-05-17 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 2001-05-14 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 2001-05-11 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2001-05-10 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2001-05-09 | 490 | 490 | 480 | 480 | 2,000 | 4,800 |
| 2001-05-02 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2001-04-26 | 462 | 462 | 462 | 462 | 1,000 | 4,620 |
| 2001-04-23 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2001-04-17 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2001-04-04 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 2001-03-30 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2001-03-29 | 495 | 495 | 495 | 495 | 2,000 | 4,950 |
| 2001-03-28 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2001-03-27 | 475 | 495 | 475 | 495 | 3,000 | 4,950 |
| 2001-03-26 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 2001-03-23 | 460 | 465 | 460 | 465 | 6,000 | 4,650 |
| 2001-03-22 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 2001-03-21 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 2001-03-13 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2001-03-12 | 410 | 410 | 410 | 410 | 4,000 | 4,100 |
| 2001-03-09 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 2001-03-06 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 2001-03-02 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2001-03-01 | 415 | 415 | 415 | 415 | 2,000 | 4,150 |
| 2001-02-27 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 2001-02-26 | 430 | 430 | 410 | 410 | 6,000 | 4,100 |
| 2001-02-23 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 2001-02-22 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 2001-02-21 | 451 | 451 | 450 | 450 | 3,000 | 4,500 |
| 2001-02-20 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2001-02-15 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 2001-02-14 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 2001-02-13 | 447 | 450 | 447 | 450 | 2,000 | 4,500 |
| 2001-02-08 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 2001-01-30 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2001-01-29 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2001-01-25 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 2001-01-15 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 2001-01-11 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 2001-01-10 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2001-01-09 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
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
