9849 (株)共同紙販ホールディングス の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 373 | 373 | 373 | 373 | 1,000 | 3,730 |
| 2006-12-27 | 364 | 364 | 364 | 364 | 2,000 | 3,640 |
| 2006-12-26 | 368 | 369 | 368 | 369 | 2,000 | 3,690 |
| 2006-12-22 | 366 | 368 | 363 | 368 | 4,000 | 3,680 |
| 2006-12-21 | 366 | 366 | 366 | 366 | 1,000 | 3,660 |
| 2006-12-20 | 369 | 369 | 363 | 368 | 4,000 | 3,680 |
| 2006-12-19 | 371 | 371 | 370 | 370 | 3,000 | 3,700 |
| 2006-12-14 | 367 | 375 | 367 | 375 | 3,000 | 3,750 |
| 2006-12-13 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2006-12-11 | 378 | 378 | 378 | 378 | 1,000 | 3,780 |
| 2006-11-30 | 380 | 380 | 370 | 370 | 4,000 | 3,700 |
| 2006-11-27 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2006-11-21 | 382 | 393 | 382 | 393 | 3,000 | 3,930 |
| 2006-11-09 | 364 | 383 | 364 | 383 | 2,000 | 3,830 |
| 2006-11-08 | 364 | 364 | 364 | 364 | 1,000 | 3,640 |
| 2006-11-01 | 384 | 384 | 384 | 384 | 1,000 | 3,840 |
| 2006-10-30 | 374 | 374 | 374 | 374 | 1,000 | 3,740 |
| 2006-10-25 | 375 | 375 | 362 | 362 | 2,000 | 3,620 |
| 2006-10-10 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2006-09-29 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 2006-09-22 | 382 | 394 | 382 | 394 | 3,000 | 3,940 |
| 2006-09-21 | 399 | 399 | 376 | 376 | 5,000 | 3,760 |
| 2006-09-19 | 401 | 401 | 399 | 399 | 3,000 | 3,990 |
| 2006-09-13 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 2006-09-08 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 2006-09-05 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2006-08-25 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 2006-08-24 | 435 | 435 | 365 | 365 | 3,000 | 3,650 |
| 2006-08-23 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 2006-08-16 | 372 | 372 | 370 | 370 | 3,000 | 3,700 |
| 2006-08-10 | 376 | 376 | 376 | 376 | 1,000 | 3,760 |
| 2006-08-09 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 2006-08-08 | 378 | 378 | 378 | 378 | 1,000 | 3,780 |
| 2006-08-01 | 358 | 358 | 358 | 358 | 1,000 | 3,580 |
| 2006-07-28 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 2006-07-19 | 378 | 378 | 378 | 378 | 2,000 | 3,780 |
| 2006-07-18 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2006-07-14 | 361 | 361 | 361 | 361 | 1,000 | 3,610 |
| 2006-07-12 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2006-07-07 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 2006-07-05 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2006-07-03 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2006-06-29 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 2006-06-28 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 2006-06-27 | 379 | 379 | 379 | 379 | 1,000 | 3,790 |
| 2006-06-22 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2006-06-20 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 2006-06-19 | 379 | 379 | 379 | 379 | 1,000 | 3,790 |
| 2006-06-16 | 360 | 370 | 360 | 370 | 5,000 | 3,700 |
| 2006-06-12 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2006-06-08 | 380 | 380 | 370 | 370 | 8,000 | 3,700 |
| 2006-06-05 | 371 | 371 | 370 | 370 | 2,000 | 3,700 |
| 2006-05-25 | 380 | 380 | 380 | 380 | 11,000 | 3,800 |
| 2006-05-10 | 407 | 407 | 407 | 407 | 1,000 | 4,070 |
| 2006-05-01 | 388 | 388 | 388 | 388 | 1,000 | 3,880 |
| 2006-04-26 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2006-04-21 | 383 | 383 | 383 | 383 | 1,000 | 3,830 |
| 2006-04-19 | 398 | 398 | 398 | 398 | 1,000 | 3,980 |
| 2006-04-17 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2006-04-05 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2006-04-03 | 403 | 403 | 403 | 403 | 1,000 | 4,030 |
| 2006-03-31 | 413 | 413 | 413 | 413 | 1,000 | 4,130 |
| 2006-03-29 | 408 | 418 | 403 | 403 | 3,000 | 4,030 |
| 2006-03-27 | 443 | 443 | 443 | 443 | 1,000 | 4,430 |
| 2006-03-24 | 442 | 445 | 442 | 445 | 2,000 | 4,450 |
| 2006-03-23 | 444 | 444 | 444 | 444 | 1,000 | 4,440 |
| 2006-03-22 | 444 | 444 | 444 | 444 | 2,000 | 4,440 |
| 2006-03-20 | 444 | 444 | 444 | 444 | 1,000 | 4,440 |
| 2006-03-14 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 2006-03-13 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2006-03-10 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2006-02-28 | 410 | 410 | 410 | 410 | 3,000 | 4,100 |
| 2006-02-22 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2006-02-21 | 402 | 402 | 402 | 402 | 1,000 | 4,020 |
| 2006-02-16 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 2006-02-10 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 2006-02-03 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2006-02-02 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2006-01-31 | 419 | 419 | 419 | 419 | 1,000 | 4,190 |
| 2006-01-27 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 2006-01-25 | 391 | 391 | 391 | 391 | 1,000 | 3,910 |
| 2006-01-24 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2006-01-19 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 2006-01-18 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 2006-01-17 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 2006-01-16 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 2006-01-13 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 2006-01-12 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 2006-01-11 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 2006-01-10 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 2006-01-05 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
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
