9849 (株)共同紙販ホールディングス の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 333 | 333 | 333 | 333 | 1,000 | 3,330 |
| 2003-12-25 | 333 | 333 | 333 | 333 | 1,000 | 3,330 |
| 2003-12-19 | 310 | 320 | 310 | 320 | 2,000 | 3,200 |
| 2003-12-17 | 322 | 322 | 320 | 320 | 3,000 | 3,200 |
| 2003-12-15 | 321 | 321 | 321 | 321 | 1,000 | 3,210 |
| 2003-12-11 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2003-12-10 | 360 | 360 | 339 | 340 | 3,000 | 3,400 |
| 2003-12-09 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2003-11-20 | 369 | 369 | 369 | 369 | 1,000 | 3,690 |
| 2003-11-17 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 2003-11-13 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2003-11-12 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2003-11-10 | 313 | 343 | 313 | 343 | 2,000 | 3,430 |
| 2003-10-30 | 351 | 351 | 351 | 351 | 4,000 | 3,510 |
| 2003-10-28 | 363 | 363 | 363 | 363 | 1,000 | 3,630 |
| 2003-10-14 | 371 | 371 | 370 | 370 | 3,000 | 3,700 |
| 2003-10-09 | 352 | 352 | 352 | 352 | 2,000 | 3,520 |
| 2003-09-17 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2003-09-12 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2003-09-11 | 378 | 378 | 378 | 378 | 1,000 | 3,780 |
| 2003-09-10 | 378 | 378 | 378 | 378 | 1,000 | 3,780 |
| 2003-09-08 | 378 | 378 | 378 | 378 | 1,000 | 3,780 |
| 2003-09-05 | 378 | 378 | 378 | 378 | 1,000 | 3,780 |
| 2003-09-02 | 378 | 378 | 378 | 378 | 2,000 | 3,780 |
| 2003-09-01 | 378 | 378 | 378 | 378 | 1,000 | 3,780 |
| 2003-08-29 | 379 | 379 | 378 | 378 | 2,000 | 3,780 |
| 2003-08-28 | 378 | 378 | 378 | 378 | 1,000 | 3,780 |
| 2003-08-27 | 378 | 378 | 378 | 378 | 1,000 | 3,780 |
| 2003-08-22 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2003-08-11 | 370 | 380 | 370 | 380 | 2,000 | 3,800 |
| 2003-08-04 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2003-08-01 | 359 | 359 | 359 | 359 | 1,000 | 3,590 |
| 2003-07-22 | 359 | 359 | 359 | 359 | 1,000 | 3,590 |
| 2003-07-16 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 2003-07-14 | 349 | 349 | 349 | 349 | 1,000 | 3,490 |
| 2003-07-10 | 344 | 344 | 344 | 344 | 2,000 | 3,440 |
| 2003-07-08 | 332 | 332 | 332 | 332 | 2,000 | 3,320 |
| 2003-07-07 | 352 | 352 | 352 | 352 | 1,000 | 3,520 |
| 2003-07-04 | 332 | 332 | 332 | 332 | 1,000 | 3,320 |
| 2003-06-19 | 359 | 359 | 359 | 359 | 1,000 | 3,590 |
| 2003-06-16 | 349 | 349 | 349 | 349 | 1,000 | 3,490 |
| 2003-06-10 | 334 | 334 | 334 | 334 | 1,000 | 3,340 |
| 2003-06-06 | 349 | 349 | 324 | 324 | 2,000 | 3,240 |
| 2003-05-26 | 334 | 334 | 334 | 334 | 1,000 | 3,340 |
| 2003-05-14 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2003-05-13 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2003-05-12 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2003-05-08 | 329 | 329 | 329 | 329 | 1,000 | 3,290 |
| 2003-05-02 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 2003-04-28 | 322 | 322 | 322 | 322 | 1,000 | 3,220 |
| 2003-04-25 | 322 | 322 | 322 | 322 | 1,000 | 3,220 |
| 2003-04-16 | 326 | 326 | 326 | 326 | 1,000 | 3,260 |
| 2003-04-15 | 326 | 326 | 326 | 326 | 1,000 | 3,260 |
| 2003-04-01 | 334 | 334 | 334 | 334 | 1,000 | 3,340 |
| 2003-03-18 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2003-03-13 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2003-03-12 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2003-03-11 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2003-03-03 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2003-02-24 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2003-02-21 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2003-02-12 | 320 | 320 | 320 | 320 | 40,000 | 3,200 |
| 2003-02-10 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2003-02-06 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2003-01-30 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 2003-01-28 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 2003-01-27 | 301 | 301 | 301 | 301 | 2,000 | 3,010 |
| 2003-01-15 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 2003-01-14 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 2003-01-10 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
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
