9849 (株)共同紙販ホールディングス の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-28 | 414 | 414 | 414 | 414 | 1,000 | 4,140 |
| 2005-12-27 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2005-12-26 | 409 | 409 | 404 | 404 | 2,000 | 4,040 |
| 2005-12-20 | 397 | 404 | 397 | 404 | 2,000 | 4,040 |
| 2005-12-19 | 404 | 405 | 404 | 405 | 2,000 | 4,050 |
| 2005-12-16 | 405 | 405 | 405 | 405 | 2,000 | 4,050 |
| 2005-12-15 | 403 | 403 | 403 | 403 | 1,000 | 4,030 |
| 2005-12-14 | 403 | 403 | 403 | 403 | 1,000 | 4,030 |
| 2005-12-12 | 405 | 405 | 403 | 403 | 2,000 | 4,030 |
| 2005-12-06 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 2005-12-05 | 397 | 397 | 397 | 397 | 1,000 | 3,970 |
| 2005-12-02 | 392 | 397 | 392 | 397 | 2,000 | 3,970 |
| 2005-12-01 | 390 | 399 | 390 | 399 | 7,000 | 3,990 |
| 2005-11-25 | 400 | 410 | 400 | 410 | 2,000 | 4,100 |
| 2005-11-24 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 2005-11-22 | 400 | 405 | 400 | 405 | 2,000 | 4,050 |
| 2005-11-16 | 400 | 412 | 397 | 412 | 4,000 | 4,120 |
| 2005-11-15 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 2005-11-14 | 396 | 396 | 396 | 396 | 1,000 | 3,960 |
| 2005-11-10 | 396 | 396 | 396 | 396 | 1,000 | 3,960 |
| 2005-11-02 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 2005-10-27 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 2005-10-26 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2005-10-25 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2005-10-24 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2005-10-21 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2005-10-20 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2005-10-19 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2005-10-18 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2005-10-17 | 419 | 419 | 419 | 419 | 1,000 | 4,190 |
| 2005-10-14 | 400 | 415 | 400 | 415 | 2,000 | 4,150 |
| 2005-10-11 | 439 | 439 | 439 | 439 | 1,000 | 4,390 |
| 2005-10-06 | 444 | 444 | 442 | 442 | 4,000 | 4,420 |
| 2005-10-05 | 415 | 445 | 415 | 445 | 3,000 | 4,450 |
| 2005-10-04 | 414 | 414 | 389 | 389 | 2,000 | 3,890 |
| 2005-10-03 | 385 | 385 | 380 | 380 | 4,000 | 3,800 |
| 2005-09-26 | 430 | 440 | 415 | 415 | 4,000 | 4,150 |
| 2005-09-22 | 420 | 428 | 420 | 428 | 2,000 | 4,280 |
| 2005-09-15 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 2005-09-14 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 2005-09-13 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2005-09-12 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2005-09-07 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 2005-09-06 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2005-09-05 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2005-09-02 | 418 | 418 | 418 | 418 | 1,000 | 4,180 |
| 2005-08-26 | 418 | 418 | 418 | 418 | 1,000 | 4,180 |
| 2005-08-25 | 418 | 418 | 418 | 418 | 1,000 | 4,180 |
| 2005-08-19 | 409 | 410 | 409 | 410 | 2,000 | 4,100 |
| 2005-08-18 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2005-08-15 | 408 | 408 | 408 | 408 | 1,000 | 4,080 |
| 2005-08-12 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2005-08-10 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 2005-08-09 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2005-08-04 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2005-08-03 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 2005-08-01 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2005-07-28 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 2005-07-27 | 409 | 409 | 409 | 409 | 1,000 | 4,090 |
| 2005-07-26 | 402 | 402 | 402 | 402 | 1,000 | 4,020 |
| 2005-07-21 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 2005-07-19 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2005-07-15 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 2005-07-12 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2005-07-11 | 393 | 393 | 393 | 393 | 2,000 | 3,930 |
| 2005-07-07 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2005-06-22 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2005-06-09 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2005-06-01 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2005-05-30 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 2005-05-25 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2005-05-23 | 381 | 381 | 381 | 381 | 2,000 | 3,810 |
| 2005-05-12 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2005-05-09 | 350 | 350 | 342 | 342 | 5,000 | 3,420 |
| 2005-04-28 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 2005-04-22 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 2005-04-21 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 2005-04-19 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 2005-04-18 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2005-04-12 | 367 | 367 | 367 | 367 | 1,000 | 3,670 |
| 2005-04-07 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2005-04-04 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2005-03-24 | 405 | 405 | 405 | 405 | 2,000 | 4,050 |
| 2005-03-22 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 2005-03-17 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 2005-03-15 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 2005-03-10 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2005-03-09 | 383 | 385 | 383 | 385 | 2,000 | 3,850 |
| 2005-03-08 | 378 | 378 | 378 | 378 | 2,000 | 3,780 |
| 2005-03-07 | 378 | 378 | 378 | 378 | 5,000 | 3,780 |
| 2005-03-04 | 378 | 378 | 378 | 378 | 5,000 | 3,780 |
| 2005-03-02 | 378 | 378 | 378 | 378 | 1,000 | 3,780 |
| 2005-03-01 | 378 | 380 | 377 | 377 | 5,000 | 3,770 |
| 2005-02-28 | 378 | 378 | 378 | 378 | 3,000 | 3,780 |
| 2005-02-23 | 378 | 378 | 378 | 378 | 1,000 | 3,780 |
| 2005-02-22 | 378 | 378 | 378 | 378 | 2,000 | 3,780 |
| 2005-02-21 | 384 | 384 | 384 | 384 | 1,000 | 3,840 |
| 2005-02-17 | 368 | 368 | 368 | 368 | 2,000 | 3,680 |
| 2005-02-15 | 378 | 378 | 375 | 375 | 2,000 | 3,750 |
| 2005-02-14 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2005-02-10 | 378 | 378 | 378 | 378 | 1,000 | 3,780 |
| 2005-02-07 | 378 | 378 | 378 | 378 | 1,000 | 3,780 |
| 2005-02-02 | 377 | 377 | 377 | 377 | 2,000 | 3,770 |
| 2005-01-28 | 378 | 378 | 378 | 378 | 1,000 | 3,780 |
| 2005-01-27 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2005-01-24 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2005-01-21 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 2005-01-20 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2005-01-12 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 2005-01-11 | 350 | 355 | 350 | 355 | 2,000 | 3,550 |
| 2005-01-06 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2005-01-04 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
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
