1. HOME >
  2. 株価時系列 >
  3. 9849 >
  4. 2013年

9849 (株)共同紙販ホールディングス の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-302702782702756,0002,750
2013-12-272692732662663,0002,660
2013-12-252702702612613,0002,610
2013-12-242632632602633,0002,630
2013-12-202642642592593,0002,590
2013-12-192562642562644,0002,640
2013-12-182572572562562,0002,560
2013-12-172572572562563,0002,560
2013-12-162572572572571,0002,570
2013-12-132552602552575,0002,570
2013-12-122602602572574,0002,570
2013-12-112602602602601,0002,600
2013-12-102602602602602,0002,600
2013-12-092602602602603,0002,600
2013-12-062602652602652,0002,650
2013-12-052622622622623,0002,620
2013-12-042652652622623,0002,620
2013-12-032602622602624,0002,620
2013-12-022702702592594,0002,590
2013-11-292572602572605,0002,600
2013-11-282562562562564,0002,560
2013-11-272532542532544,0002,540
2013-11-262552552532534,0002,530
2013-11-252552552532556,0002,550
2013-11-222532552532555,0002,550
2013-11-212542542532532,0002,530
2013-11-202522532492526,0002,520
2013-11-192522522522522,0002,520
2013-11-182482502472496,0002,490
2013-11-152482482482482,0002,480
2013-11-132482482482482,0002,480
2013-11-122492492472472,0002,470
2013-11-112472482452455,0002,450
2013-11-082442452432453,0002,450
2013-11-072462462462461,0002,460
2013-11-052462472432436,0002,430
2013-11-012462462462461,0002,460
2013-10-312462462462461,0002,460
2013-10-302432472432474,0002,470
2013-10-282442442432432,0002,430
2013-10-252422422422421,0002,420
2013-10-242412412412412,0002,410
2013-10-232412412412411,0002,410
2013-10-222442442442441,0002,440
2013-10-212432432432431,0002,430
2013-10-182422422422422,0002,420
2013-10-172422422422421,0002,420
2013-10-162422432412413,0002,410
2013-10-152412422412422,0002,420
2013-10-112402402402402,0002,400
2013-10-102402402392392,0002,390
2013-10-092372372362362,0002,360
2013-10-082382382362363,0002,360
2013-10-072382382372375,0002,370
2013-10-042382402382402,0002,400
2013-10-032382402382402,0002,400
2013-10-022402402392394,0002,390
2013-10-012402402402401,0002,400
2013-09-302432432402413,0002,410
2013-09-2723824323724310,0002,430
2013-09-2623623923423916,0002,390
2013-09-2525425425225210,0002,520
2013-09-242482542482548,0002,540
2013-09-202472472472472,0002,470
2013-09-192482522482499,0002,490
2013-09-182482482452485,0002,480
2013-09-172462472452455,0002,450
2013-09-132462462452452,0002,450
2013-09-122412482412483,0002,480
2013-09-112412422412422,0002,420
2013-09-102392432392409,0002,400
2013-09-0923723923523911,0002,390
2013-09-062362362362363,0002,360
2013-09-052362362352366,0002,360
2013-09-042392392352355,0002,350
2013-09-032362362362363,0002,360
2013-09-022362362352369,0002,360
2013-08-302402402392392,0002,390
2013-08-292362362362362,0002,360
2013-08-282362362362366,0002,360
2013-08-272392392352365,0002,360
2013-08-2623723723523610,0002,360
2013-08-232362362362362,0002,360
2013-08-222352352352351,0002,350
2013-08-212352352352352,0002,350
2013-08-202362362352355,0002,350
2013-08-192392392362365,0002,360
2013-08-162352362352364,0002,360
2013-08-152362362362361,0002,360
2013-08-132362362362365,0002,360
2013-08-122412412352354,0002,350
2013-08-092412412362403,0002,400
2013-08-082362362362364,0002,360
2013-08-062362362342364,0002,360
2013-08-052362362362363,0002,360
2013-08-022342362342363,0002,360
2013-08-012362362352353,0002,350
2013-07-312362362362363,0002,360
2013-07-302352362352363,0002,360
2013-07-292362362362362,0002,360
2013-07-262362392352398,0002,390
2013-07-252402402352355,0002,350
2013-07-242362362362362,0002,360
2013-07-232362362362362,0002,360
2013-07-222402402362362,0002,360
2013-07-1924024123524114,0002,410
2013-07-172522522402404,0002,400
2013-07-1623623623623610,0002,360
2013-07-122362362362362,0002,360
2013-07-112362362362364,0002,360
2013-07-102382382362366,0002,360
2013-07-092362372352375,0002,370
2013-07-082372372352368,0002,360
2013-07-052362362352355,0002,350
2013-07-022352362352365,0002,360
2013-07-012402402352355,0002,350
2013-06-282312362312362,0002,360
2013-06-272352352302303,0002,300
2013-06-262352352352352,0002,350
2013-06-252352352332332,0002,330
2013-06-242352352352351,0002,350
2013-06-212282282282281,0002,280
2013-06-182282282282281,0002,280
2013-06-172362362362361,0002,360
2013-06-122272302272303,0002,300
2013-06-102302302272272,0002,270
2013-06-072272302222306,0002,300
2013-06-062282342282342,0002,340
2013-06-052302362302362,0002,360
2013-06-042352352302305,0002,300
2013-06-032362362352352,0002,350
2013-05-312362362342342,0002,340
2013-05-302342342342342,0002,340
2013-05-292352352352351,0002,350
2013-05-282362372352354,0002,350
2013-05-272362362362361,0002,360
2013-05-242342422342356,0002,350
2013-05-2324324323423412,0002,340
2013-05-222362362362363,0002,360
2013-05-212402402362363,0002,360
2013-05-202362412362366,0002,360
2013-05-172362362362366,0002,360
2013-05-162372372362376,0002,370
2013-05-1524024023623613,0002,360
2013-05-142482482412415,0002,410
2013-05-132382432362438,0002,430
2013-05-102402402392393,0002,390
2013-05-092382382362362,0002,360
2013-05-082332332332332,0002,330
2013-05-0723524023524010,0002,400
2013-05-022322322322323,0002,320
2013-05-012332342332335,0002,330
2013-04-302302332302334,0002,330
2013-04-252302302252254,0002,250
2013-04-242342342302303,0002,300
2013-04-232292292292291,0002,290
2013-04-222322322282285,0002,280
2013-04-192302302302301,0002,300
2013-04-172292302282305,0002,300
2013-04-162262262262261,0002,260
2013-04-152252252252251,0002,250
2013-04-122292292252254,0002,250
2013-04-112252282252284,0002,280
2013-04-102222222212213,0002,210
2013-04-092202222202207,0002,200
2013-04-082162182162177,0002,170
2013-04-0521421721421512,0002,150
2013-04-042132142132143,0002,140
2013-04-032132132132132,0002,130
2013-04-022112142112139,0002,130
2013-04-012142142112136,0002,130
2013-03-2921521520921435,0002,140
2013-03-282152162152159,0002,150
2013-03-2721221621121628,0002,160
2013-03-2623723723023234,0002,320
2013-03-2523824023723717,0002,370
2013-03-222372372372378,0002,370
2013-03-2123623723623711,0002,370
2013-03-192362362362367,0002,360
2013-03-1823623623623610,0002,360
2013-03-152362372362366,0002,360
2013-03-142352362352367,0002,360
2013-03-132352362352357,0002,350
2013-03-122372372362364,0002,360
2013-03-112362372362378,0002,370
2013-03-082362362362361,0002,360
2013-03-062352362342366,0002,360
2013-03-052362362352354,0002,350
2013-03-042342362342369,0002,360
2013-03-012322342322343,0002,340
2013-02-282342342322324,0002,320
2013-02-272322332322334,0002,330
2013-02-262322322322323,0002,320
2013-02-252322322322322,0002,320
2013-02-222302312292314,0002,310
2013-02-212302302302301,0002,300
2013-02-202312322312313,0002,310
2013-02-192302312302312,0002,310
2013-02-152262302262303,0002,300
2013-02-142292292292292,0002,290
2013-02-132302302302301,0002,300
2013-02-122322332302303,0002,300
2013-02-082302312302312,0002,310
2013-02-072312312312312,0002,310
2013-02-062302302302301,0002,300
2013-02-052302302302301,0002,300
2013-02-042302302302302,0002,300
2013-02-012282302282302,0002,300
2013-01-312302312282313,0002,310
2013-01-302282292282294,0002,290
2013-01-292272282272282,0002,280
2013-01-282232262232265,0002,260
2013-01-252282282222225,0002,220
2013-01-232262262252252,0002,250
2013-01-212252252252251,0002,250
2013-01-182232252232254,0002,250
2013-01-172252252252251,0002,250
2013-01-152252252252251,0002,250
2013-01-112262262262261,0002,260
2013-01-102222252222252,0002,250
2013-01-092222222212212,0002,210
2013-01-082252252222222,0002,220
2013-01-072242242232234,0002,230
2013-01-042202222202223,0002,220

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