9849 (株)共同紙販ホールディングス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-28 | 255 | 255 | 247 | 247 | 2,000 | 2,470 |
| 2009-12-25 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2009-12-22 | 249 | 249 | 248 | 248 | 2,000 | 2,480 |
| 2009-12-21 | 249 | 249 | 249 | 249 | 1,000 | 2,490 |
| 2009-12-18 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 2009-12-16 | 256 | 256 | 256 | 256 | 1,000 | 2,560 |
| 2009-12-10 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 2009-12-09 | 249 | 249 | 249 | 249 | 1,000 | 2,490 |
| 2009-12-07 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2009-12-01 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2009-11-27 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2009-11-19 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2009-11-16 | 266 | 266 | 266 | 266 | 1,000 | 2,660 |
| 2009-11-11 | 266 | 266 | 266 | 266 | 5,000 | 2,660 |
| 2009-11-10 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2009-11-04 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 2009-11-02 | 275 | 275 | 273 | 273 | 2,000 | 2,730 |
| 2009-10-23 | 278 | 278 | 278 | 278 | 1,000 | 2,780 |
| 2009-10-15 | 288 | 288 | 288 | 288 | 1,000 | 2,880 |
| 2009-10-13 | 288 | 288 | 288 | 288 | 1,000 | 2,880 |
| 2009-10-09 | 280 | 280 | 278 | 278 | 3,000 | 2,780 |
| 2009-10-06 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2009-09-30 | 287 | 287 | 287 | 287 | 1,000 | 2,870 |
| 2009-09-29 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 2009-09-28 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 2009-09-25 | 291 | 291 | 291 | 291 | 2,000 | 2,910 |
| 2009-09-17 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 2009-09-15 | 287 | 287 | 287 | 287 | 2,000 | 2,870 |
| 2009-09-02 | 292 | 292 | 292 | 292 | 3,000 | 2,920 |
| 2009-09-01 | 308 | 308 | 296 | 296 | 8,000 | 2,960 |
| 2009-08-28 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 2009-08-27 | 323 | 323 | 323 | 323 | 1,000 | 3,230 |
| 2009-08-21 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2009-08-10 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 2009-07-29 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 2009-07-27 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2009-07-23 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2009-07-10 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2009-07-03 | 293 | 293 | 293 | 293 | 1,000 | 2,930 |
| 2009-06-18 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2009-06-15 | 289 | 289 | 289 | 289 | 1,000 | 2,890 |
| 2009-06-11 | 283 | 283 | 283 | 283 | 2,000 | 2,830 |
| 2009-06-09 | 282 | 292 | 282 | 292 | 2,000 | 2,920 |
| 2009-06-05 | 284 | 289 | 284 | 289 | 2,000 | 2,890 |
| 2009-05-20 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 2009-05-19 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 2009-05-15 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 2009-05-11 | 350 | 350 | 310 | 310 | 3,000 | 3,100 |
| 2009-04-10 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2009-04-08 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 2009-03-25 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2009-03-10 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2009-02-25 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2009-02-10 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2009-02-05 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 2009-02-04 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2009-02-03 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 2009-01-29 | 341 | 341 | 341 | 341 | 1,000 | 3,410 |
| 2009-01-23 | 311 | 311 | 310 | 310 | 2,000 | 3,100 |
| 2009-01-14 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
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
