1. HOME >
  2. 株価時系列 >
  3. 9849 >
  4. 2011年

9849 (株)共同紙販ホールディングス の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302042042042041,0002,040
2011-12-282102102102101,0002,100
2011-12-272102102102102,0002,100
2011-12-262092092092093,0002,090
2011-12-222092092092092,0002,090
2011-12-152052052052053,0002,050
2011-12-132102102102101,0002,100
2011-12-122152152062066,0002,060
2011-12-092102102052055,0002,050
2011-12-082112112082104,0002,100
2011-11-282202202192193,0002,190
2011-11-252192192192192,0002,190
2011-11-222182182182181,0002,180
2011-11-182172172172171,0002,170
2011-11-162182182182181,0002,180
2011-11-102192192192191,0002,190
2011-11-072192192192191,0002,190
2011-10-282202202202201,0002,200
2011-10-262182182182181,0002,180
2011-10-192202202202201,0002,200
2011-10-182202202202201,0002,200
2011-10-172162162122122,0002,120
2011-10-122102102102101,0002,100
2011-10-112232232232232,0002,230
2011-10-072232232232231,0002,230
2011-10-062152152152151,0002,150
2011-10-032232232232232,0002,230
2011-09-282232232162162,0002,160
2011-09-272252252232234,0002,230
2011-09-262282282202253,0002,250
2011-09-222202202202201,0002,200
2011-09-162182202182202,0002,200
2011-09-142202202202202,0002,200
2011-09-132252252202204,0002,200
2011-09-122202202202201,0002,200
2011-09-082212212212211,0002,210
2011-09-022212242202243,0002,240
2011-09-012202202202201,0002,200
2011-08-292272272272272,0002,270
2011-08-252202202202202,0002,200
2011-08-192222222222221,0002,220
2011-08-172202202202201,0002,200
2011-08-162212212212211,0002,210
2011-08-152142212132213,0002,210
2011-08-122182202182203,0002,200
2011-08-112172172172171,0002,170
2011-08-102182182152155,0002,150
2011-08-092172172172171,0002,170
2011-08-022182182182181,0002,180
2011-08-012202202202201,0002,200
2011-07-252242242202202,0002,200
2011-07-202222222222221,0002,220
2011-07-192242242242243,0002,240
2011-07-152202202202201,0002,200
2011-07-142242242242241,0002,240
2011-07-112252252202203,0002,200
2011-07-082112152112152,0002,150
2011-06-292152152152153,0002,150
2011-06-282162162152152,0002,150
2011-06-272162162162161,0002,160
2011-06-242092092092092,0002,090
2011-06-202052092052092,0002,090
2011-06-152052052052051,0002,050
2011-06-142052052052051,0002,050
2011-06-132052052042042,0002,040
2011-06-102052052052052,0002,050
2011-06-0820620620520511,0002,050
2011-05-302172172172171,0002,170
2011-05-252092092092091,0002,090
2011-05-162102102102101,0002,100
2011-05-122102102102101,0002,100
2011-05-112062062062061,0002,060
2011-05-102102102082082,0002,080
2011-05-092102102102101,0002,100
2011-05-062062062062061,0002,060
2011-05-022102102102101,0002,100
2011-04-282102102102101,0002,100
2011-04-252102102102101,0002,100
2011-04-072082082082082,0002,080
2011-04-012052052032036,0002,030
2011-03-302052052032032,0002,030
2011-03-292052052052051,0002,050
2011-03-282302302292304,0002,300
2011-03-252302302252253,0002,250
2011-03-242212212212212,0002,210
2011-03-222162212162213,0002,210
2011-03-181871871871871,0001,870
2011-03-171871871871871,0001,870
2011-03-161751851751855,0001,850
2011-03-152052051751753,0001,750
2011-03-1421621620620614,0002,060
2011-03-112302302302301,0002,300
2011-03-102312312302302,0002,300
2011-03-092312312312311,0002,310
2011-03-072312312312312,0002,310
2011-03-042252252252253,0002,250
2011-03-012262302252303,0002,300
2011-02-282282282282281,0002,280
2011-02-252262262262263,0002,260
2011-02-242252252182182,0002,180
2011-02-212202252192257,0002,250
2011-02-182202202192193,0002,190
2011-02-172202202202202,0002,200
2011-02-152202202202202,0002,200
2011-02-142202282202209,0002,200
2011-02-102232232232232,0002,230
2011-02-072152152152153,0002,150
2011-02-042132132132131,0002,130
2011-02-032142152142156,0002,150
2011-02-022142142142142,0002,140
2011-02-012182182182182,0002,180
2011-01-312142192142192,0002,190
2011-01-282182182182182,0002,180
2011-01-272132132132131,0002,130
2011-01-262122132122132,0002,130
2011-01-212142172142173,0002,170
2011-01-1821221221221212,0002,120
2011-01-172162202162206,0002,200
2011-01-142172172152157,0002,150
2011-01-132152152152151,0002,150
2011-01-122152152152152,0002,150
2011-01-112152152152152,0002,150
2011-01-072142142142141,0002,140
2011-01-062172172142157,0002,150
2011-01-052152172152173,0002,170
2011-01-042152152152152,0002,150

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