9849 (株)共同紙販ホールディングス の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-29 | 348 | 348 | 348 | 348 | 1,000 | 3,480 |
| 2014-12-26 | 349 | 349 | 349 | 349 | 2,000 | 3,490 |
| 2014-12-25 | 349 | 349 | 341 | 341 | 2,000 | 3,410 |
| 2014-12-22 | 340 | 341 | 340 | 341 | 4,000 | 3,410 |
| 2014-12-19 | 339 | 339 | 335 | 335 | 2,000 | 3,350 |
| 2014-12-18 | 334 | 335 | 334 | 335 | 2,000 | 3,350 |
| 2014-12-17 | 333 | 333 | 333 | 333 | 2,000 | 3,330 |
| 2014-12-16 | 338 | 338 | 338 | 338 | 2,000 | 3,380 |
| 2014-12-12 | 338 | 338 | 335 | 335 | 2,000 | 3,350 |
| 2014-12-08 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 2014-12-05 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2014-12-04 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2014-12-03 | 347 | 347 | 345 | 345 | 3,000 | 3,450 |
| 2014-12-02 | 334 | 340 | 334 | 339 | 4,000 | 3,390 |
| 2014-12-01 | 333 | 333 | 330 | 330 | 2,000 | 3,300 |
| 2014-11-28 | 332 | 332 | 332 | 332 | 1,000 | 3,320 |
| 2014-11-26 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
| 2014-11-25 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2014-11-21 | 326 | 326 | 326 | 326 | 1,000 | 3,260 |
| 2014-11-20 | 326 | 326 | 326 | 326 | 1,000 | 3,260 |
| 2014-11-18 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2014-11-17 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2014-11-14 | 323 | 323 | 323 | 323 | 1,000 | 3,230 |
| 2014-11-13 | 326 | 326 | 325 | 325 | 2,000 | 3,250 |
| 2014-11-12 | 328 | 328 | 328 | 328 | 2,000 | 3,280 |
| 2014-11-11 | 329 | 329 | 329 | 329 | 1,000 | 3,290 |
| 2014-11-06 | 325 | 326 | 323 | 323 | 3,000 | 3,230 |
| 2014-11-05 | 322 | 322 | 322 | 322 | 1,000 | 3,220 |
| 2014-11-04 | 326 | 328 | 324 | 324 | 3,000 | 3,240 |
| 2014-10-31 | 320 | 328 | 320 | 328 | 2,000 | 3,280 |
| 2014-10-30 | 321 | 321 | 320 | 320 | 2,000 | 3,200 |
| 2014-10-29 | 322 | 325 | 322 | 325 | 2,000 | 3,250 |
| 2014-10-28 | 322 | 322 | 322 | 322 | 1,000 | 3,220 |
| 2014-10-22 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2014-10-21 | 324 | 324 | 324 | 324 | 2,000 | 3,240 |
| 2014-10-20 | 324 | 324 | 324 | 324 | 2,000 | 3,240 |
| 2014-10-17 | 325 | 325 | 324 | 324 | 2,000 | 3,240 |
| 2014-10-16 | 326 | 326 | 325 | 325 | 3,000 | 3,250 |
| 2014-10-14 | 328 | 328 | 327 | 328 | 4,000 | 3,280 |
| 2014-10-10 | 332 | 332 | 329 | 329 | 4,000 | 3,290 |
| 2014-10-07 | 333 | 333 | 333 | 333 | 1,000 | 3,330 |
| 2014-10-06 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2014-10-02 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 2014-10-01 | 331 | 331 | 331 | 331 | 2,000 | 3,310 |
| 2014-09-30 | 334 | 334 | 331 | 331 | 3,000 | 3,310 |
| 2014-09-29 | 335 | 335 | 329 | 329 | 4,000 | 3,290 |
| 2014-09-26 | 327 | 334 | 324 | 331 | 12,000 | 3,310 |
| 2014-09-25 | 350 | 351 | 348 | 351 | 11,000 | 3,510 |
| 2014-09-24 | 340 | 350 | 340 | 345 | 10,000 | 3,450 |
| 2014-09-22 | 338 | 340 | 338 | 339 | 5,000 | 3,390 |
| 2014-09-19 | 335 | 338 | 334 | 338 | 7,000 | 3,380 |
| 2014-09-18 | 334 | 334 | 333 | 334 | 4,000 | 3,340 |
| 2014-09-17 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 2014-09-16 | 332 | 335 | 332 | 335 | 4,000 | 3,350 |
| 2014-09-12 | 333 | 333 | 333 | 333 | 2,000 | 3,330 |
| 2014-09-11 | 326 | 332 | 326 | 332 | 5,000 | 3,320 |
| 2014-09-10 | 333 | 333 | 333 | 333 | 1,000 | 3,330 |
| 2014-09-09 | 334 | 334 | 334 | 334 | 2,000 | 3,340 |
| 2014-09-08 | 333 | 333 | 320 | 320 | 6,000 | 3,200 |
| 2014-09-04 | 335 | 335 | 335 | 335 | 3,000 | 3,350 |
| 2014-09-03 | 334 | 335 | 334 | 335 | 5,000 | 3,350 |
| 2014-09-02 | 333 | 335 | 330 | 335 | 3,000 | 3,350 |
| 2014-09-01 | 330 | 333 | 330 | 333 | 4,000 | 3,330 |
| 2014-08-29 | 329 | 329 | 329 | 329 | 1,000 | 3,290 |
| 2014-08-28 | 330 | 330 | 329 | 329 | 2,000 | 3,290 |
| 2014-08-26 | 330 | 331 | 330 | 331 | 3,000 | 3,310 |
| 2014-08-22 | 324 | 324 | 324 | 324 | 1,000 | 3,240 |
| 2014-08-21 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2014-08-20 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2014-08-18 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 2014-08-14 | 318 | 318 | 318 | 318 | 1,000 | 3,180 |
| 2014-08-13 | 318 | 318 | 316 | 316 | 2,000 | 3,160 |
| 2014-08-11 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 2014-08-08 | 313 | 313 | 313 | 313 | 2,000 | 3,130 |
| 2014-08-07 | 314 | 314 | 314 | 314 | 1,000 | 3,140 |
| 2014-08-06 | 315 | 315 | 314 | 315 | 3,000 | 3,150 |
| 2014-08-05 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2014-08-04 | 316 | 316 | 316 | 316 | 1,000 | 3,160 |
| 2014-08-01 | 315 | 315 | 315 | 315 | 3,000 | 3,150 |
| 2014-07-31 | 314 | 314 | 314 | 314 | 1,000 | 3,140 |
| 2014-07-30 | 315 | 315 | 312 | 312 | 2,000 | 3,120 |
| 2014-07-29 | 315 | 315 | 315 | 315 | 3,000 | 3,150 |
| 2014-07-28 | 315 | 315 | 314 | 314 | 3,000 | 3,140 |
| 2014-07-25 | 314 | 314 | 312 | 314 | 3,000 | 3,140 |
| 2014-07-24 | 312 | 314 | 312 | 314 | 2,000 | 3,140 |
| 2014-07-23 | 314 | 314 | 312 | 312 | 5,000 | 3,120 |
| 2014-07-22 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2014-07-18 | 314 | 314 | 312 | 312 | 4,000 | 3,120 |
| 2014-07-17 | 315 | 315 | 315 | 315 | 3,000 | 3,150 |
| 2014-07-16 | 319 | 319 | 319 | 319 | 2,000 | 3,190 |
| 2014-07-15 | 316 | 316 | 316 | 316 | 1,000 | 3,160 |
| 2014-07-14 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2014-07-11 | 311 | 320 | 311 | 320 | 2,000 | 3,200 |
| 2014-07-10 | 318 | 318 | 314 | 314 | 4,000 | 3,140 |
| 2014-07-08 | 311 | 316 | 311 | 316 | 2,000 | 3,160 |
| 2014-07-07 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2014-07-04 | 316 | 316 | 310 | 310 | 3,000 | 3,100 |
| 2014-07-01 | 310 | 312 | 310 | 311 | 3,000 | 3,110 |
| 2014-06-30 | 310 | 317 | 309 | 310 | 5,000 | 3,100 |
| 2014-06-27 | 302 | 307 | 302 | 307 | 4,000 | 3,070 |
| 2014-06-26 | 304 | 304 | 302 | 304 | 3,000 | 3,040 |
| 2014-06-24 | 302 | 302 | 302 | 302 | 1,000 | 3,020 |
| 2014-06-23 | 305 | 305 | 300 | 301 | 3,000 | 3,010 |
| 2014-06-20 | 308 | 308 | 308 | 308 | 1,000 | 3,080 |
| 2014-06-19 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2014-06-17 | 300 | 306 | 298 | 306 | 4,000 | 3,060 |
| 2014-06-16 | 305 | 305 | 299 | 299 | 2,000 | 2,990 |
| 2014-06-13 | 298 | 300 | 298 | 300 | 2,000 | 3,000 |
| 2014-06-11 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 2014-06-10 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 2014-06-09 | 294 | 299 | 294 | 299 | 3,000 | 2,990 |
| 2014-06-06 | 294 | 294 | 294 | 294 | 1,000 | 2,940 |
| 2014-06-05 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 2014-06-04 | 293 | 296 | 293 | 296 | 2,000 | 2,960 |
| 2014-06-03 | 295 | 295 | 293 | 293 | 4,000 | 2,930 |
| 2014-06-02 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2014-05-28 | 293 | 293 | 293 | 293 | 2,000 | 2,930 |
| 2014-05-26 | 286 | 293 | 286 | 293 | 2,000 | 2,930 |
| 2014-05-23 | 287 | 288 | 286 | 288 | 6,000 | 2,880 |
| 2014-05-22 | 295 | 295 | 295 | 295 | 3,000 | 2,950 |
| 2014-05-21 | 290 | 290 | 289 | 289 | 2,000 | 2,890 |
| 2014-05-19 | 294 | 294 | 293 | 293 | 2,000 | 2,930 |
| 2014-05-15 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 2014-05-14 | 280 | 289 | 280 | 284 | 9,000 | 2,840 |
| 2014-05-13 | 281 | 284 | 281 | 284 | 3,000 | 2,840 |
| 2014-05-12 | 292 | 294 | 280 | 280 | 12,000 | 2,800 |
| 2014-05-08 | 299 | 299 | 291 | 291 | 2,000 | 2,910 |
| 2014-05-07 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 2014-05-02 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
| 2014-05-01 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 2014-04-28 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2014-04-25 | 293 | 293 | 293 | 293 | 3,000 | 2,930 |
| 2014-04-24 | 293 | 294 | 290 | 293 | 6,000 | 2,930 |
| 2014-04-23 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 2014-04-21 | 296 | 296 | 296 | 296 | 1,000 | 2,960 |
| 2014-04-17 | 296 | 296 | 296 | 296 | 1,000 | 2,960 |
| 2014-04-16 | 296 | 297 | 295 | 297 | 4,000 | 2,970 |
| 2014-04-15 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 2014-04-14 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2014-04-11 | 302 | 302 | 302 | 302 | 1,000 | 3,020 |
| 2014-04-10 | 303 | 303 | 303 | 303 | 2,000 | 3,030 |
| 2014-04-09 | 301 | 301 | 300 | 300 | 3,000 | 3,000 |
| 2014-04-08 | 303 | 309 | 301 | 301 | 4,000 | 3,010 |
| 2014-04-07 | 301 | 305 | 301 | 305 | 3,000 | 3,050 |
| 2014-04-04 | 303 | 304 | 303 | 304 | 3,000 | 3,040 |
| 2014-04-03 | 298 | 310 | 298 | 301 | 6,000 | 3,010 |
| 2014-04-02 | 294 | 294 | 293 | 293 | 2,000 | 2,930 |
| 2014-03-31 | 298 | 298 | 298 | 298 | 4,000 | 2,980 |
| 2014-03-28 | 290 | 292 | 289 | 291 | 7,000 | 2,910 |
| 2014-03-27 | 285 | 297 | 283 | 290 | 18,000 | 2,900 |
| 2014-03-26 | 326 | 335 | 326 | 330 | 6,000 | 3,300 |
| 2014-03-25 | 331 | 333 | 326 | 326 | 7,000 | 3,260 |
| 2014-03-24 | 327 | 330 | 327 | 330 | 4,000 | 3,300 |
| 2014-03-20 | 328 | 330 | 322 | 327 | 9,000 | 3,270 |
| 2014-03-19 | 328 | 328 | 328 | 328 | 1,000 | 3,280 |
| 2014-03-18 | 330 | 338 | 322 | 322 | 9,000 | 3,220 |
| 2014-03-17 | 320 | 329 | 320 | 329 | 3,000 | 3,290 |
| 2014-03-14 | 322 | 322 | 319 | 322 | 5,000 | 3,220 |
| 2014-03-13 | 325 | 325 | 321 | 321 | 2,000 | 3,210 |
| 2014-03-12 | 316 | 319 | 314 | 319 | 5,000 | 3,190 |
| 2014-03-11 | 316 | 316 | 316 | 316 | 1,000 | 3,160 |
| 2014-03-10 | 315 | 315 | 314 | 314 | 2,000 | 3,140 |
| 2014-03-07 | 315 | 316 | 315 | 316 | 3,000 | 3,160 |
| 2014-03-06 | 311 | 314 | 311 | 314 | 2,000 | 3,140 |
| 2014-03-04 | 316 | 316 | 315 | 315 | 2,000 | 3,150 |
| 2014-03-03 | 314 | 314 | 312 | 314 | 5,000 | 3,140 |
| 2014-02-28 | 313 | 313 | 313 | 313 | 2,000 | 3,130 |
| 2014-02-27 | 310 | 312 | 310 | 312 | 3,000 | 3,120 |
| 2014-02-26 | 307 | 307 | 307 | 307 | 1,000 | 3,070 |
| 2014-02-25 | 306 | 308 | 306 | 308 | 3,000 | 3,080 |
| 2014-02-24 | 314 | 314 | 314 | 314 | 1,000 | 3,140 |
| 2014-02-21 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2014-02-20 | 309 | 310 | 302 | 305 | 5,000 | 3,050 |
| 2014-02-19 | 309 | 309 | 309 | 309 | 1,000 | 3,090 |
| 2014-02-18 | 306 | 306 | 306 | 306 | 1,000 | 3,060 |
| 2014-02-14 | 307 | 307 | 306 | 306 | 3,000 | 3,060 |
| 2014-02-13 | 313 | 313 | 307 | 307 | 3,000 | 3,070 |
| 2014-02-12 | 310 | 313 | 310 | 313 | 2,000 | 3,130 |
| 2014-02-10 | 303 | 314 | 303 | 310 | 4,000 | 3,100 |
| 2014-02-07 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 2014-02-06 | 305 | 306 | 305 | 306 | 3,000 | 3,060 |
| 2014-02-05 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2014-02-04 | 307 | 307 | 294 | 299 | 12,000 | 2,990 |
| 2014-02-03 | 313 | 313 | 307 | 307 | 4,000 | 3,070 |
| 2014-01-31 | 313 | 314 | 312 | 314 | 4,000 | 3,140 |
| 2014-01-30 | 312 | 312 | 308 | 308 | 4,000 | 3,080 |
| 2014-01-29 | 302 | 310 | 302 | 310 | 10,000 | 3,100 |
| 2014-01-28 | 296 | 302 | 296 | 302 | 2,000 | 3,020 |
| 2014-01-27 | 298 | 298 | 295 | 296 | 7,000 | 2,960 |
| 2014-01-24 | 300 | 300 | 298 | 298 | 7,000 | 2,980 |
| 2014-01-23 | 300 | 302 | 300 | 300 | 6,000 | 3,000 |
| 2014-01-22 | 297 | 300 | 297 | 299 | 5,000 | 2,990 |
| 2014-01-21 | 299 | 299 | 296 | 299 | 6,000 | 2,990 |
| 2014-01-20 | 296 | 299 | 294 | 299 | 5,000 | 2,990 |
| 2014-01-17 | 294 | 296 | 290 | 294 | 6,000 | 2,940 |
| 2014-01-16 | 294 | 294 | 288 | 292 | 7,000 | 2,920 |
| 2014-01-15 | 288 | 294 | 288 | 294 | 6,000 | 2,940 |
| 2014-01-14 | 300 | 300 | 286 | 288 | 4,000 | 2,880 |
| 2014-01-10 | 280 | 285 | 276 | 285 | 5,000 | 2,850 |
| 2014-01-09 | 279 | 280 | 277 | 277 | 6,000 | 2,770 |
| 2014-01-07 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2014-01-06 | 268 | 275 | 268 | 275 | 5,000 | 2,750 |
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
