1. HOME >
  2. 株価時系列 >
  3. 9849 >
  4. 2010年

9849 (株)共同紙販ホールディングス の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-302112152112152,0002,150
2010-12-292152152152154,0002,150
2010-12-282152152102103,0002,100
2010-12-272152152152152,0002,150
2010-12-242152152152152,0002,150
2010-12-212152152152151,0002,150
2010-12-202152212152155,0002,150
2010-12-172152162152155,0002,150
2010-12-162112112112111,0002,110
2010-12-152192192192191,0002,190
2010-12-132272272272271,0002,270
2010-12-102232232202205,0002,200
2010-12-082542562542562,0002,560
2010-12-062302302302303,0002,300
2010-12-022122202122202,0002,200
2010-12-012202202202201,0002,200
2010-11-302252252252251,0002,250
2010-11-292252252252251,0002,250
2010-11-262162162152155,0002,150
2010-11-252222222182183,0002,180
2010-11-222202202202201,0002,200
2010-11-192222222222221,0002,220
2010-11-182152152152151,0002,150
2010-11-172152152152151,0002,150
2010-11-112232232232231,0002,230
2010-11-022152152152151,0002,150
2010-10-282202202152152,0002,150
2010-10-252242242242241,0002,240
2010-10-222152152152151,0002,150
2010-10-192232232232231,0002,230
2010-10-122252282252282,0002,280
2010-10-082252252242242,0002,240
2010-10-072252252252251,0002,250
2010-10-012252252252251,0002,250
2010-09-282472472472471,0002,470
2010-09-242352402352402,0002,400
2010-09-162342372342372,0002,370
2010-09-132342342342341,0002,340
2010-09-102352352272272,0002,270
2010-09-072342352342352,0002,350
2010-08-312282282282281,0002,280
2010-08-302332332252253,0002,250
2010-08-272252252252251,0002,250
2010-08-252282282252252,0002,250
2010-08-192272272272271,0002,270
2010-08-092272272272271,0002,270
2010-08-042202202202201,0002,200
2010-07-282272272272271,0002,270
2010-07-202172172172171,0002,170
2010-07-142242252242252,0002,250
2010-07-122252252252254,0002,250
2010-06-292152152152152,0002,150
2010-06-252182182182183,0002,180
2010-06-212212212152153,0002,150
2010-06-032292292292291,0002,290
2010-06-022292292292291,0002,290
2010-05-262292292292291,0002,290
2010-05-252292292292291,0002,290
2010-05-242212292212292,0002,290
2010-05-172352352352352,0002,350
2010-05-062282352282352,0002,350
2010-04-282322322292292,0002,290
2010-04-272272272252253,0002,250
2010-04-232302302302301,0002,300
2010-04-212292292252255,0002,250
2010-04-162292302292302,0002,300
2010-04-142272292272292,0002,290
2010-04-122252252252251,0002,250
2010-04-092212212212212,0002,210
2010-04-082272272212228,0002,220
2010-04-072282282282282,0002,280
2010-04-022242242242249,0002,240
2010-03-302402402322322,0002,320
2010-03-262632632602602,0002,600
2010-03-252502592502598,0002,590
2010-03-242452492452492,0002,490
2010-03-232452452452455,0002,450
2010-03-182402402382404,0002,400
2010-03-172352402342406,0002,400
2010-03-162372372372371,0002,370
2010-03-152292302292303,0002,300
2010-03-122272292272295,0002,290
2010-03-102252252252251,0002,250
2010-03-092232232222224,0002,220
2010-03-082202232202232,0002,230
2010-03-052252252252252,0002,250
2010-03-012302302302302,0002,300
2010-02-262302302302301,0002,300
2010-02-252302302302301,0002,300
2010-02-242302302302301,0002,300
2010-02-232232232232231,0002,230
2010-02-162242242242241,0002,240
2010-02-102402402402401,0002,400
2010-02-082402402402401,0002,400
2010-02-032402402402401,0002,400
2010-02-022422422422421,0002,420
2010-01-222422422422421,0002,420
2010-01-212432432432431,0002,430
2010-01-202452452452451,0002,450
2010-01-192452452452451,0002,450
2010-01-182482482482481,0002,480
2010-01-132532532532531,0002,530
2010-01-122532532532531,0002,530
2010-01-062532532532531,0002,530
2010-01-052542542542541,0002,540
2010-01-042552552552552,0002,550

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