9849 (株)共同紙販ホールディングス の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-20 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2002-12-16 | 302 | 302 | 302 | 302 | 1,000 | 3,020 |
| 2002-12-13 | 302 | 302 | 302 | 302 | 1,000 | 3,020 |
| 2002-12-12 | 302 | 302 | 302 | 302 | 1,000 | 3,020 |
| 2002-12-10 | 293 | 293 | 293 | 293 | 1,000 | 2,930 |
| 2002-12-02 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2002-11-26 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2002-11-14 | 302 | 302 | 302 | 302 | 1,000 | 3,020 |
| 2002-11-13 | 302 | 302 | 302 | 302 | 1,000 | 3,020 |
| 2002-10-28 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2002-10-25 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2002-10-17 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2002-10-16 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2002-10-11 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2002-10-10 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2002-09-25 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2002-09-20 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2002-09-19 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2002-09-18 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2002-09-11 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2002-09-10 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 2002-09-03 | 290 | 290 | 280 | 280 | 3,000 | 2,800 |
| 2002-08-22 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2002-08-15 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 2002-08-08 | 280 | 295 | 280 | 295 | 2,000 | 2,950 |
| 2002-08-02 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2002-07-17 | 322 | 322 | 322 | 322 | 2,000 | 3,220 |
| 2002-07-16 | 322 | 322 | 322 | 322 | 2,000 | 3,220 |
| 2002-07-15 | 322 | 322 | 322 | 322 | 1,000 | 3,220 |
| 2002-07-11 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 2002-07-02 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2002-06-28 | 334 | 334 | 334 | 334 | 1,000 | 3,340 |
| 2002-06-25 | 289 | 289 | 289 | 289 | 1,000 | 2,890 |
| 2002-06-24 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2002-06-20 | 289 | 289 | 289 | 289 | 1,000 | 2,890 |
| 2002-06-13 | 279 | 279 | 279 | 279 | 1,000 | 2,790 |
| 2002-06-11 | 289 | 289 | 289 | 289 | 1,000 | 2,890 |
| 2002-06-10 | 289 | 289 | 289 | 289 | 1,000 | 2,890 |
| 2002-05-28 | 261 | 270 | 261 | 262 | 3,000 | 2,620 |
| 2002-05-27 | 260 | 262 | 260 | 261 | 5,000 | 2,610 |
| 2002-05-24 | 262 | 262 | 262 | 262 | 1,000 | 2,620 |
| 2002-05-22 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 2002-05-21 | 261 | 261 | 261 | 261 | 2,000 | 2,610 |
| 2002-05-20 | 264 | 264 | 264 | 264 | 2,000 | 2,640 |
| 2002-05-17 | 265 | 265 | 264 | 264 | 2,000 | 2,640 |
| 2002-05-16 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 2002-05-13 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2002-05-10 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2002-05-07 | 293 | 293 | 293 | 293 | 1,000 | 2,930 |
| 2002-04-25 | 312 | 312 | 312 | 312 | 1,000 | 3,120 |
| 2002-04-12 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2002-04-11 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2002-04-10 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2002-04-08 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2002-03-26 | 329 | 329 | 329 | 329 | 1,000 | 3,290 |
| 2002-03-25 | 335 | 335 | 335 | 335 | 5,000 | 3,350 |
| 2002-03-22 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 2002-03-20 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 2002-03-19 | 331 | 331 | 331 | 331 | 2,000 | 3,310 |
| 2002-03-15 | 345 | 345 | 345 | 345 | 3,000 | 3,450 |
| 2002-03-14 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 2002-03-13 | 345 | 345 | 345 | 345 | 4,000 | 3,450 |
| 2002-03-12 | 345 | 345 | 345 | 345 | 3,000 | 3,450 |
| 2002-03-11 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 2002-03-08 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 2002-03-07 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 2002-03-06 | 350 | 350 | 350 | 350 | 5,000 | 3,500 |
| 2002-03-05 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 2002-03-04 | 360 | 360 | 360 | 360 | 4,000 | 3,600 |
| 2002-02-27 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2002-02-25 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 2002-02-15 | 393 | 393 | 393 | 393 | 1,000 | 3,930 |
| 2002-02-12 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2002-01-30 | 400 | 400 | 390 | 390 | 31,000 | 3,900 |
| 2002-01-23 | 388 | 388 | 388 | 388 | 1,000 | 3,880 |
| 2002-01-11 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2002-01-10 | 410 | 410 | 400 | 400 | 2,000 | 4,000 |
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
