9849 (株)共同紙販ホールディングス の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 2007-12-26 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2007-12-25 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 2007-12-19 | 358 | 358 | 358 | 358 | 3,000 | 3,580 |
| 2007-12-17 | 359 | 359 | 359 | 359 | 1,000 | 3,590 |
| 2007-12-13 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2007-12-12 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2007-12-11 | 350 | 350 | 340 | 340 | 10,000 | 3,400 |
| 2007-12-10 | 369 | 369 | 364 | 364 | 2,000 | 3,640 |
| 2007-12-06 | 364 | 364 | 364 | 364 | 1,000 | 3,640 |
| 2007-12-03 | 364 | 364 | 364 | 364 | 1,000 | 3,640 |
| 2007-11-30 | 364 | 364 | 364 | 364 | 1,000 | 3,640 |
| 2007-11-27 | 364 | 364 | 364 | 364 | 1,000 | 3,640 |
| 2007-11-26 | 364 | 364 | 364 | 364 | 1,000 | 3,640 |
| 2007-11-14 | 364 | 364 | 364 | 364 | 1,000 | 3,640 |
| 2007-10-24 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 2007-10-17 | 373 | 373 | 373 | 373 | 1,000 | 3,730 |
| 2007-10-10 | 374 | 374 | 374 | 374 | 1,000 | 3,740 |
| 2007-10-01 | 369 | 369 | 369 | 369 | 1,000 | 3,690 |
| 2007-09-28 | 369 | 369 | 369 | 369 | 1,000 | 3,690 |
| 2007-09-26 | 369 | 369 | 369 | 369 | 1,000 | 3,690 |
| 2007-09-25 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 2007-09-21 | 371 | 371 | 371 | 371 | 1,000 | 3,710 |
| 2007-09-19 | 374 | 374 | 374 | 374 | 1,000 | 3,740 |
| 2007-09-11 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2007-09-10 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2007-09-06 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 2007-08-29 | 369 | 369 | 369 | 369 | 2,000 | 3,690 |
| 2007-08-20 | 369 | 369 | 369 | 369 | 1,000 | 3,690 |
| 2007-08-17 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2007-08-10 | 370 | 370 | 363 | 363 | 2,000 | 3,630 |
| 2007-08-06 | 366 | 366 | 365 | 365 | 2,000 | 3,650 |
| 2007-08-02 | 369 | 369 | 369 | 369 | 1,000 | 3,690 |
| 2007-07-31 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 2007-07-30 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2007-07-26 | 369 | 369 | 369 | 369 | 1,000 | 3,690 |
| 2007-07-25 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 2007-07-23 | 362 | 362 | 362 | 362 | 2,000 | 3,620 |
| 2007-07-17 | 373 | 373 | 373 | 373 | 1,000 | 3,730 |
| 2007-07-13 | 361 | 361 | 361 | 361 | 3,000 | 3,610 |
| 2007-07-12 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2007-07-11 | 363 | 363 | 363 | 363 | 2,000 | 3,630 |
| 2007-07-10 | 371 | 371 | 371 | 371 | 2,000 | 3,710 |
| 2007-07-06 | 361 | 365 | 360 | 365 | 4,000 | 3,650 |
| 2007-07-05 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2007-07-03 | 371 | 372 | 365 | 365 | 17,000 | 3,650 |
| 2007-07-02 | 369 | 370 | 369 | 370 | 3,000 | 3,700 |
| 2007-06-29 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2007-06-28 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 2007-06-22 | 374 | 374 | 370 | 370 | 5,000 | 3,700 |
| 2007-06-21 | 373 | 373 | 373 | 373 | 1,000 | 3,730 |
| 2007-06-19 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 2007-06-18 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 2007-06-11 | 379 | 379 | 379 | 379 | 1,000 | 3,790 |
| 2007-05-31 | 370 | 375 | 370 | 375 | 3,000 | 3,750 |
| 2007-05-28 | 379 | 379 | 379 | 379 | 1,000 | 3,790 |
| 2007-05-17 | 361 | 361 | 361 | 361 | 1,000 | 3,610 |
| 2007-05-14 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 2007-05-10 | 369 | 369 | 369 | 369 | 1,000 | 3,690 |
| 2007-05-08 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 2007-05-02 | 361 | 361 | 360 | 360 | 4,000 | 3,600 |
| 2007-05-01 | 361 | 361 | 361 | 361 | 1,000 | 3,610 |
| 2007-04-26 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2007-04-13 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2007-04-10 | 379 | 379 | 379 | 379 | 1,000 | 3,790 |
| 2007-04-09 | 377 | 377 | 377 | 377 | 1,000 | 3,770 |
| 2007-04-06 | 372 | 372 | 372 | 372 | 1,000 | 3,720 |
| 2007-04-05 | 367 | 367 | 367 | 367 | 1,000 | 3,670 |
| 2007-04-04 | 360 | 366 | 360 | 366 | 4,000 | 3,660 |
| 2007-03-30 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2007-03-28 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 2007-03-26 | 386 | 386 | 386 | 386 | 1,000 | 3,860 |
| 2007-03-19 | 409 | 409 | 409 | 409 | 1,000 | 4,090 |
| 2007-03-16 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2007-03-13 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2007-03-12 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 2007-03-08 | 399 | 414 | 399 | 414 | 2,000 | 4,140 |
| 2007-03-07 | 394 | 394 | 394 | 394 | 1,000 | 3,940 |
| 2007-03-02 | 389 | 389 | 389 | 389 | 1,000 | 3,890 |
| 2007-03-01 | 384 | 384 | 384 | 384 | 1,000 | 3,840 |
| 2007-02-28 | 385 | 385 | 365 | 379 | 4,000 | 3,790 |
| 2007-02-27 | 393 | 398 | 393 | 398 | 3,000 | 3,980 |
| 2007-02-26 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2007-02-23 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 2007-02-22 | 375 | 385 | 374 | 385 | 3,000 | 3,850 |
| 2007-02-16 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2007-02-13 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2007-02-08 | 384 | 384 | 384 | 384 | 1,000 | 3,840 |
| 2007-01-31 | 383 | 383 | 383 | 383 | 1,000 | 3,830 |
| 2007-01-29 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 2007-01-24 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2007-01-19 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 2007-01-18 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 2007-01-17 | 381 | 381 | 381 | 381 | 2,000 | 3,810 |
| 2007-01-16 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 2007-01-15 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 2007-01-10 | 384 | 384 | 384 | 384 | 1,000 | 3,840 |
| 2007-01-09 | 370 | 375 | 370 | 375 | 2,000 | 3,750 |
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
