9849 (株)共同紙販ホールディングス の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-27 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2004-12-22 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2004-12-20 | 340 | 340 | 339 | 340 | 3,000 | 3,400 |
| 2004-12-17 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2004-12-16 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2004-12-10 | 342 | 342 | 331 | 331 | 3,000 | 3,310 |
| 2004-12-08 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2004-11-30 | 331 | 331 | 330 | 330 | 2,000 | 3,300 |
| 2004-11-29 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 2004-11-26 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2004-11-22 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2004-11-19 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 2004-11-12 | 337 | 337 | 337 | 337 | 1,000 | 3,370 |
| 2004-11-11 | 343 | 343 | 343 | 343 | 1,000 | 3,430 |
| 2004-11-05 | 332 | 332 | 332 | 332 | 1,000 | 3,320 |
| 2004-11-02 | 354 | 354 | 354 | 354 | 1,000 | 3,540 |
| 2004-10-15 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2004-10-14 | 351 | 351 | 351 | 351 | 1,000 | 3,510 |
| 2004-10-13 | 355 | 355 | 351 | 351 | 2,000 | 3,510 |
| 2004-10-12 | 355 | 355 | 355 | 355 | 2,000 | 3,550 |
| 2004-10-08 | 351 | 351 | 351 | 351 | 3,000 | 3,510 |
| 2004-10-07 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2004-10-05 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2004-10-01 | 367 | 367 | 367 | 367 | 1,000 | 3,670 |
| 2004-09-24 | 382 | 384 | 382 | 384 | 2,000 | 3,840 |
| 2004-09-16 | 367 | 367 | 367 | 367 | 2,000 | 3,670 |
| 2004-09-14 | 386 | 386 | 386 | 386 | 1,000 | 3,860 |
| 2004-09-13 | 386 | 386 | 386 | 386 | 1,000 | 3,860 |
| 2004-09-08 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2004-09-06 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2004-09-03 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 2004-09-02 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2004-09-01 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2004-08-31 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2004-08-25 | 371 | 372 | 370 | 372 | 3,000 | 3,720 |
| 2004-08-24 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2004-08-23 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2004-08-12 | 369 | 369 | 351 | 351 | 2,000 | 3,510 |
| 2004-08-09 | 352 | 352 | 352 | 352 | 1,000 | 3,520 |
| 2004-08-05 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2004-08-02 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2004-07-29 | 365 | 370 | 365 | 370 | 2,000 | 3,700 |
| 2004-07-22 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2004-07-12 | 375 | 375 | 360 | 360 | 4,000 | 3,600 |
| 2004-07-05 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2004-07-02 | 355 | 355 | 355 | 355 | 2,000 | 3,550 |
| 2004-06-23 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 2004-06-22 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2004-06-21 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2004-06-17 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 2004-06-11 | 347 | 347 | 347 | 347 | 1,000 | 3,470 |
| 2004-06-08 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2004-06-03 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2004-05-31 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2004-05-28 | 347 | 347 | 347 | 347 | 1,000 | 3,470 |
| 2004-05-21 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 2004-05-19 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 2004-05-13 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 2004-05-11 | 356 | 356 | 351 | 351 | 2,000 | 3,510 |
| 2004-05-07 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 2004-04-28 | 351 | 351 | 351 | 351 | 1,000 | 3,510 |
| 2004-04-27 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2004-04-22 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 2004-04-16 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2004-04-15 | 360 | 360 | 350 | 350 | 3,000 | 3,500 |
| 2004-04-14 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2004-04-12 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2004-04-08 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2004-04-06 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2004-04-05 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2004-03-23 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2004-03-22 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2004-03-19 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2004-03-18 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2004-03-17 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2004-03-16 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2004-03-15 | 374 | 374 | 373 | 373 | 2,000 | 3,730 |
| 2004-03-08 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2004-03-05 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2004-03-04 | 378 | 378 | 378 | 378 | 1,000 | 3,780 |
| 2004-03-02 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 2004-02-20 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2004-02-13 | 347 | 347 | 347 | 347 | 1,000 | 3,470 |
| 2004-02-10 | 362 | 362 | 362 | 362 | 1,000 | 3,620 |
| 2004-02-03 | 347 | 347 | 347 | 347 | 1,000 | 3,470 |
| 2004-02-02 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2004-01-26 | 339 | 339 | 339 | 339 | 1,000 | 3,390 |
| 2004-01-23 | 374 | 374 | 374 | 374 | 1,000 | 3,740 |
| 2004-01-20 | 374 | 374 | 374 | 374 | 1,000 | 3,740 |
| 2004-01-13 | 357 | 357 | 357 | 357 | 2,000 | 3,570 |
| 2004-01-09 | 347 | 357 | 347 | 357 | 2,000 | 3,570 |
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
