9849 (株)共同紙販ホールディングス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2008-12-24 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 2008-12-19 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2008-12-11 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2008-12-03 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2008-11-12 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2008-10-28 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2008-10-22 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2008-10-21 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2008-10-14 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2008-10-10 | 284 | 284 | 250 | 250 | 3,000 | 2,500 |
| 2008-10-09 | 271 | 271 | 271 | 271 | 1,000 | 2,710 |
| 2008-09-25 | 315 | 360 | 315 | 360 | 3,000 | 3,600 |
| 2008-09-24 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2008-09-12 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2008-09-11 | 310 | 310 | 295 | 295 | 3,000 | 2,950 |
| 2008-09-10 | 279 | 295 | 279 | 295 | 3,000 | 2,950 |
| 2008-09-09 | 294 | 294 | 294 | 294 | 1,000 | 2,940 |
| 2008-09-01 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2008-08-28 | 291 | 294 | 290 | 294 | 3,000 | 2,940 |
| 2008-08-26 | 295 | 295 | 295 | 295 | 4,000 | 2,950 |
| 2008-08-22 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2008-08-11 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 2008-07-23 | 352 | 352 | 352 | 352 | 1,000 | 3,520 |
| 2008-07-11 | 284 | 284 | 282 | 282 | 4,000 | 2,820 |
| 2008-07-10 | 309 | 309 | 309 | 309 | 1,000 | 3,090 |
| 2008-07-09 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2008-07-07 | 296 | 296 | 295 | 295 | 2,000 | 2,950 |
| 2008-07-04 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2008-06-30 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2008-06-26 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 2008-06-24 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 2008-06-16 | 326 | 326 | 326 | 326 | 1,000 | 3,260 |
| 2008-06-10 | 325 | 325 | 325 | 325 | 2,000 | 3,250 |
| 2008-04-28 | 362 | 362 | 362 | 362 | 1,000 | 3,620 |
| 2008-04-18 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2008-04-10 | 349 | 349 | 349 | 349 | 1,000 | 3,490 |
| 2008-04-08 | 344 | 344 | 344 | 344 | 1,000 | 3,440 |
| 2008-04-03 | 339 | 339 | 339 | 339 | 1,000 | 3,390 |
| 2008-03-25 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 2008-03-21 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 2008-03-17 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2008-03-14 | 374 | 374 | 374 | 374 | 1,000 | 3,740 |
| 2008-03-12 | 374 | 374 | 354 | 354 | 2,000 | 3,540 |
| 2008-03-10 | 374 | 374 | 374 | 374 | 1,000 | 3,740 |
| 2008-02-28 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 2008-02-22 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2008-02-18 | 357 | 357 | 356 | 356 | 2,000 | 3,560 |
| 2008-02-12 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 2008-02-08 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2008-01-30 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 2008-01-21 | 343 | 343 | 343 | 343 | 1,000 | 3,430 |
| 2008-01-17 | 368 | 368 | 368 | 368 | 2,000 | 3,680 |
| 2008-01-15 | 354 | 354 | 354 | 354 | 1,000 | 3,540 |
| 2008-01-10 | 361 | 361 | 361 | 361 | 1,000 | 3,610 |
| 2008-01-07 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
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
