1. HOME >
  2. 株価時系列 >
  3. 9849 >
  4. 2012年

9849 (株)共同紙販ホールディングス の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-282232232182182,0002,180
2012-12-272202202202202,0002,200
2012-12-252202212192195,0002,190
2012-12-212202202202201,0002,200
2012-12-202202202192203,0002,200
2012-12-182202202202201,0002,200
2012-12-172172182172182,0002,180
2012-12-142152172152173,0002,170
2012-12-132122132122132,0002,130
2012-12-102182182182181,0002,180
2012-12-072172172172171,0002,170
2012-12-062152162152163,0002,160
2012-12-032142142142141,0002,140
2012-11-302112112112112,0002,110
2012-11-282152152152152,0002,150
2012-11-212102102102102,0002,100
2012-11-152102102102101,0002,100
2012-11-132132132132131,0002,130
2012-11-122132132132131,0002,130
2012-11-092092092092091,0002,090
2012-11-082092092092091,0002,090
2012-11-062102102102101,0002,100
2012-11-052132132132131,0002,130
2012-11-022132132102102,0002,100
2012-11-012122122092093,0002,090
2012-10-312092092092091,0002,090
2012-10-302132132132131,0002,130
2012-10-292152152092093,0002,090
2012-10-262102102102101,0002,100
2012-10-252152152152151,0002,150
2012-10-242152152152151,0002,150
2012-10-222192192192191,0002,190
2012-10-192082082082081,0002,080
2012-10-172082082082083,0002,080
2012-10-162072072072071,0002,070
2012-10-152102102102101,0002,100
2012-10-112102102102101,0002,100
2012-10-092102202082083,0002,080
2012-10-052082082082081,0002,080
2012-10-042092092092091,0002,090
2012-10-032092092092092,0002,090
2012-10-022102102102101,0002,100
2012-10-012072072072071,0002,070
2012-09-282152152152151,0002,150
2012-09-262112112112113,0002,110
2012-09-252152152152151,0002,150
2012-09-242182182182181,0002,180
2012-09-212142142142141,0002,140
2012-09-202182182182183,0002,180
2012-09-192152182152182,0002,180
2012-09-182172172172171,0002,170
2012-09-142102152102152,0002,150
2012-09-132172182172182,0002,180
2012-09-112172172172171,0002,170
2012-09-102172172172171,0002,170
2012-09-052152152152151,0002,150
2012-09-032152152152153,0002,150
2012-08-292202202152203,0002,200
2012-08-282182202182202,0002,200
2012-08-272172172172171,0002,170
2012-08-242142142142141,0002,140
2012-08-212162162162161,0002,160
2012-08-172152152152153,0002,150
2012-08-152142142142141,0002,140
2012-08-102132132132131,0002,130
2012-08-072142142092092,0002,090
2012-07-302142142142141,0002,140
2012-07-272082082082081,0002,080
2012-07-262112152112152,0002,150
2012-07-252142142082082,0002,080
2012-07-242132132132131,0002,130
2012-07-232132142132142,0002,140
2012-07-202142142142142,0002,140
2012-07-192142142142141,0002,140
2012-07-182142142142141,0002,140
2012-07-172132132132131,0002,130
2012-07-132152152152151,0002,150
2012-07-122142142142141,0002,140
2012-07-112142142142141,0002,140
2012-07-102142142142144,0002,140
2012-07-092102112092114,0002,110
2012-07-062112122112122,0002,120
2012-07-052112112112111,0002,110
2012-07-042102112102114,0002,110
2012-07-032092102092104,0002,100
2012-07-022102112102114,0002,110
2012-06-292122122122121,0002,120
2012-06-282112122112123,0002,120
2012-06-272072072072073,0002,070
2012-06-262102102092092,0002,090
2012-06-252102112102113,0002,110
2012-06-212102102102101,0002,100
2012-06-202102102102101,0002,100
2012-06-192092092092091,0002,090
2012-06-182092092092091,0002,090
2012-06-122092092092091,0002,090
2012-06-112092092092091,0002,090
2012-06-072092092092091,0002,090
2012-06-042062062012013,0002,010
2012-05-292122122122122,0002,120
2012-05-282122122122121,0002,120
2012-05-252092092092091,0002,090
2012-05-232072072072071,0002,070
2012-05-182092092092091,0002,090
2012-05-172102102102101,0002,100
2012-05-142092102092102,0002,100
2012-05-102132132132132,0002,130
2012-05-022082082082081,0002,080
2012-05-012142142142141,0002,140
2012-04-252102102102102,0002,100
2012-04-242162162162161,0002,160
2012-04-202122122082082,0002,080
2012-04-192092092092091,0002,090
2012-04-122112112112111,0002,110
2012-04-102112112112111,0002,110
2012-04-052072072072071,0002,070
2012-04-042092092082083,0002,080
2012-04-032112112092103,0002,100
2012-04-022092092092091,0002,090
2012-03-302082082082082,0002,080
2012-03-292132132082082,0002,080
2012-03-2821021120620810,0002,080
2012-03-272182202182196,0002,190
2012-03-262212212172188,0002,180
2012-03-232172182172185,0002,180
2012-03-222162162162164,0002,160
2012-03-212162162162163,0002,160
2012-03-1921721821521514,0002,150
2012-03-162162172162173,0002,170
2012-03-152162162162162,0002,160
2012-03-142162162162161,0002,160
2012-03-132162162162166,0002,160
2012-03-122192192192191,0002,190
2012-03-092172172172172,0002,170
2012-03-082162162162161,0002,160
2012-03-062162162162162,0002,160
2012-03-052142162132163,0002,160
2012-03-022162162162161,0002,160
2012-03-012112112112111,0002,110
2012-02-292142142112112,0002,110
2012-02-282162162162161,0002,160
2012-02-272152162152162,0002,160
2012-02-242102102102109,0002,100
2012-02-232102102102102,0002,100
2012-02-222102102102104,0002,100
2012-02-212102102102102,0002,100
2012-02-2021021020921010,0002,100
2012-02-172102102102104,0002,100
2012-02-152102102102101,0002,100
2012-02-132102102102102,0002,100
2012-02-102102102102102,0002,100
2012-02-082102102102103,0002,100
2012-02-072102102102102,0002,100
2012-02-062102102102102,0002,100
2012-02-022102102102103,0002,100
2012-01-302162162162161,0002,160
2012-01-272082082082083,0002,080
2012-01-262082082082082,0002,080
2012-01-252082082082082,0002,080
2012-01-242082082082082,0002,080
2012-01-232082082082081,0002,080
2012-01-202082082082081,0002,080
2012-01-192102102082084,0002,080
2012-01-182102102102101,0002,100
2012-01-172102102102101,0002,100
2012-01-162102102102102,0002,100
2012-01-132092092092091,0002,090
2012-01-122102102092092,0002,090
2012-01-102092092092091,0002,090

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