9849 (株)共同紙販ホールディングス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 404 | 404 | 404 | 404 | 1,000 | 4,040 |
| 2015-12-29 | 405 | 405 | 405 | 405 | 2,000 | 4,050 |
| 2015-12-28 | 406 | 406 | 406 | 406 | 1,000 | 4,060 |
| 2015-12-25 | 405 | 405 | 398 | 405 | 3,000 | 4,050 |
| 2015-12-24 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 2015-12-22 | 398 | 398 | 398 | 398 | 1,000 | 3,980 |
| 2015-12-18 | 406 | 406 | 406 | 406 | 1,000 | 4,060 |
| 2015-12-16 | 407 | 407 | 402 | 402 | 3,000 | 4,020 |
| 2015-12-14 | 400 | 400 | 399 | 399 | 3,000 | 3,990 |
| 2015-12-11 | 406 | 407 | 400 | 401 | 7,000 | 4,010 |
| 2015-12-09 | 401 | 407 | 401 | 406 | 3,000 | 4,060 |
| 2015-12-07 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 2015-12-01 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 2015-11-30 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 2015-11-26 | 400 | 401 | 400 | 400 | 3,000 | 4,000 |
| 2015-11-25 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2015-11-24 | 393 | 400 | 393 | 400 | 3,000 | 4,000 |
| 2015-11-19 | 393 | 393 | 393 | 393 | 1,000 | 3,930 |
| 2015-11-18 | 393 | 393 | 393 | 393 | 1,000 | 3,930 |
| 2015-11-13 | 396 | 396 | 396 | 396 | 1,000 | 3,960 |
| 2015-11-12 | 400 | 400 | 396 | 396 | 2,000 | 3,960 |
| 2015-11-11 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 2015-11-10 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 2015-11-09 | 397 | 400 | 397 | 400 | 2,000 | 4,000 |
| 2015-11-02 | 392 | 392 | 392 | 392 | 2,000 | 3,920 |
| 2015-10-30 | 389 | 397 | 389 | 397 | 2,000 | 3,970 |
| 2015-10-28 | 389 | 389 | 389 | 389 | 3,000 | 3,890 |
| 2015-10-22 | 398 | 398 | 398 | 398 | 1,000 | 3,980 |
| 2015-10-16 | 398 | 398 | 398 | 398 | 1,000 | 3,980 |
| 2015-10-14 | 387 | 390 | 387 | 390 | 4,000 | 3,900 |
| 2015-10-13 | 394 | 394 | 391 | 391 | 2,000 | 3,910 |
| 2015-10-08 | 391 | 393 | 391 | 393 | 2,000 | 3,930 |
| 2015-10-07 | 391 | 391 | 391 | 391 | 1,000 | 3,910 |
| 2015-10-06 | 389 | 389 | 386 | 386 | 3,000 | 3,860 |
| 2015-10-05 | 391 | 391 | 391 | 391 | 1,000 | 3,910 |
| 2015-10-02 | 391 | 391 | 391 | 391 | 1,000 | 3,910 |
| 2015-10-01 | 391 | 391 | 391 | 391 | 1,000 | 3,910 |
| 2015-09-30 | 391 | 391 | 391 | 391 | 2,000 | 3,910 |
| 2015-09-29 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 2015-09-28 | 386 | 390 | 386 | 390 | 4,000 | 3,900 |
| 2015-09-25 | 406 | 407 | 403 | 407 | 7,000 | 4,070 |
| 2015-09-24 | 410 | 410 | 406 | 406 | 7,000 | 4,060 |
| 2015-09-17 | 410 | 414 | 410 | 410 | 3,000 | 4,100 |
| 2015-09-16 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2015-09-15 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 2015-09-11 | 404 | 404 | 404 | 404 | 1,000 | 4,040 |
| 2015-09-10 | 402 | 402 | 402 | 402 | 2,000 | 4,020 |
| 2015-09-09 | 410 | 410 | 402 | 402 | 2,000 | 4,020 |
| 2015-09-08 | 399 | 400 | 399 | 400 | 3,000 | 4,000 |
| 2015-09-07 | 400 | 400 | 399 | 399 | 3,000 | 3,990 |
| 2015-09-04 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2015-09-03 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2015-09-02 | 400 | 408 | 400 | 408 | 2,000 | 4,080 |
| 2015-09-01 | 408 | 408 | 408 | 408 | 2,000 | 4,080 |
| 2015-08-31 | 419 | 419 | 400 | 408 | 4,000 | 4,080 |
| 2015-08-28 | 418 | 418 | 412 | 412 | 3,000 | 4,120 |
| 2015-08-27 | 396 | 410 | 396 | 410 | 2,000 | 4,100 |
| 2015-08-26 | 393 | 395 | 388 | 395 | 5,000 | 3,950 |
| 2015-08-25 | 385 | 385 | 371 | 383 | 11,000 | 3,830 |
| 2015-08-24 | 405 | 405 | 395 | 395 | 10,000 | 3,950 |
| 2015-08-21 | 407 | 413 | 407 | 413 | 2,000 | 4,130 |
| 2015-08-20 | 412 | 412 | 412 | 412 | 1,000 | 4,120 |
| 2015-08-18 | 416 | 416 | 408 | 408 | 2,000 | 4,080 |
| 2015-08-17 | 415 | 417 | 415 | 417 | 3,000 | 4,170 |
| 2015-08-14 | 411 | 411 | 411 | 411 | 1,000 | 4,110 |
| 2015-08-13 | 408 | 416 | 408 | 416 | 2,000 | 4,160 |
| 2015-08-12 | 409 | 409 | 409 | 409 | 1,000 | 4,090 |
| 2015-08-11 | 408 | 409 | 408 | 409 | 2,000 | 4,090 |
| 2015-08-10 | 408 | 416 | 408 | 416 | 3,000 | 4,160 |
| 2015-08-05 | 410 | 416 | 410 | 416 | 2,000 | 4,160 |
| 2015-08-04 | 419 | 419 | 418 | 418 | 2,000 | 4,180 |
| 2015-08-03 | 411 | 411 | 411 | 411 | 1,000 | 4,110 |
| 2015-07-31 | 417 | 418 | 416 | 418 | 5,000 | 4,180 |
| 2015-07-30 | 416 | 416 | 416 | 416 | 1,000 | 4,160 |
| 2015-07-29 | 408 | 408 | 400 | 408 | 8,000 | 4,080 |
| 2015-07-28 | 414 | 414 | 414 | 414 | 1,000 | 4,140 |
| 2015-07-27 | 413 | 415 | 413 | 415 | 3,000 | 4,150 |
| 2015-07-24 | 407 | 414 | 407 | 413 | 9,000 | 4,130 |
| 2015-07-23 | 409 | 409 | 402 | 403 | 4,000 | 4,030 |
| 2015-07-22 | 408 | 408 | 408 | 408 | 1,000 | 4,080 |
| 2015-07-16 | 401 | 408 | 401 | 408 | 2,000 | 4,080 |
| 2015-07-14 | 405 | 408 | 405 | 408 | 3,000 | 4,080 |
| 2015-07-13 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 2015-07-10 | 391 | 395 | 391 | 395 | 4,000 | 3,950 |
| 2015-07-09 | 392 | 392 | 385 | 390 | 10,000 | 3,900 |
| 2015-07-08 | 404 | 404 | 395 | 395 | 8,000 | 3,950 |
| 2015-07-07 | 404 | 404 | 404 | 404 | 1,000 | 4,040 |
| 2015-07-06 | 410 | 410 | 410 | 410 | 3,000 | 4,100 |
| 2015-07-02 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2015-06-30 | 403 | 411 | 403 | 411 | 3,000 | 4,110 |
| 2015-06-29 | 403 | 403 | 403 | 403 | 1,000 | 4,030 |
| 2015-06-26 | 404 | 404 | 404 | 404 | 3,000 | 4,040 |
| 2015-06-25 | 405 | 405 | 405 | 405 | 2,000 | 4,050 |
| 2015-06-24 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 2015-06-19 | 403 | 403 | 403 | 403 | 1,000 | 4,030 |
| 2015-06-17 | 406 | 406 | 403 | 403 | 2,000 | 4,030 |
| 2015-06-16 | 402 | 402 | 402 | 402 | 1,000 | 4,020 |
| 2015-06-15 | 402 | 402 | 402 | 402 | 1,000 | 4,020 |
| 2015-06-12 | 402 | 402 | 402 | 402 | 1,000 | 4,020 |
| 2015-06-11 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2015-06-10 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 2015-06-08 | 406 | 406 | 401 | 401 | 3,000 | 4,010 |
| 2015-06-05 | 406 | 406 | 406 | 406 | 1,000 | 4,060 |
| 2015-06-04 | 406 | 406 | 406 | 406 | 1,000 | 4,060 |
| 2015-06-03 | 398 | 398 | 398 | 398 | 1,000 | 3,980 |
| 2015-06-02 | 397 | 399 | 397 | 399 | 2,000 | 3,990 |
| 2015-06-01 | 397 | 399 | 397 | 399 | 2,000 | 3,990 |
| 2015-05-29 | 397 | 397 | 397 | 397 | 1,000 | 3,970 |
| 2015-05-28 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 2015-05-25 | 391 | 391 | 391 | 391 | 2,000 | 3,910 |
| 2015-05-20 | 391 | 391 | 391 | 391 | 2,000 | 3,910 |
| 2015-05-19 | 391 | 391 | 391 | 391 | 2,000 | 3,910 |
| 2015-05-18 | 386 | 386 | 386 | 386 | 1,000 | 3,860 |
| 2015-05-15 | 384 | 384 | 383 | 383 | 3,000 | 3,830 |
| 2015-05-14 | 383 | 390 | 383 | 390 | 2,000 | 3,900 |
| 2015-05-13 | 383 | 388 | 382 | 382 | 5,000 | 3,820 |
| 2015-05-12 | 383 | 383 | 383 | 383 | 1,000 | 3,830 |
| 2015-05-11 | 387 | 387 | 387 | 387 | 1,000 | 3,870 |
| 2015-05-01 | 384 | 384 | 384 | 384 | 1,000 | 3,840 |
| 2015-04-30 | 382 | 382 | 382 | 382 | 1,000 | 3,820 |
| 2015-04-27 | 381 | 382 | 381 | 382 | 2,000 | 3,820 |
| 2015-04-24 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 2015-04-23 | 384 | 384 | 384 | 384 | 1,000 | 3,840 |
| 2015-04-22 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 2015-04-21 | 381 | 381 | 381 | 381 | 3,000 | 3,810 |
| 2015-04-20 | 384 | 384 | 380 | 380 | 4,000 | 3,800 |
| 2015-04-17 | 382 | 382 | 382 | 382 | 1,000 | 3,820 |
| 2015-04-16 | 383 | 383 | 383 | 383 | 2,000 | 3,830 |
| 2015-04-15 | 383 | 383 | 380 | 380 | 5,000 | 3,800 |
| 2015-04-14 | 380 | 383 | 380 | 380 | 3,000 | 3,800 |
| 2015-04-13 | 382 | 382 | 382 | 382 | 2,000 | 3,820 |
| 2015-04-10 | 380 | 381 | 380 | 381 | 2,000 | 3,810 |
| 2015-04-08 | 380 | 380 | 380 | 380 | 6,000 | 3,800 |
| 2015-04-07 | 384 | 384 | 382 | 382 | 2,000 | 3,820 |
| 2015-04-06 | 380 | 384 | 380 | 384 | 10,000 | 3,840 |
| 2015-04-03 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 2015-04-02 | 384 | 384 | 380 | 380 | 4,000 | 3,800 |
| 2015-04-01 | 386 | 388 | 382 | 384 | 5,000 | 3,840 |
| 2015-03-31 | 390 | 390 | 386 | 386 | 4,000 | 3,860 |
| 2015-03-30 | 391 | 391 | 382 | 390 | 9,000 | 3,900 |
| 2015-03-27 | 397 | 401 | 381 | 391 | 23,000 | 3,910 |
| 2015-03-26 | 423 | 432 | 422 | 426 | 11,000 | 4,260 |
| 2015-03-25 | 425 | 425 | 425 | 425 | 2,000 | 4,250 |
| 2015-03-24 | 424 | 432 | 424 | 432 | 3,000 | 4,320 |
| 2015-03-23 | 422 | 425 | 422 | 424 | 7,000 | 4,240 |
| 2015-03-20 | 423 | 423 | 423 | 423 | 3,000 | 4,230 |
| 2015-03-19 | 425 | 425 | 422 | 423 | 3,000 | 4,230 |
| 2015-03-18 | 421 | 428 | 421 | 425 | 7,000 | 4,250 |
| 2015-03-17 | 422 | 429 | 422 | 429 | 5,000 | 4,290 |
| 2015-03-16 | 437 | 437 | 430 | 432 | 5,000 | 4,320 |
| 2015-03-13 | 423 | 423 | 423 | 423 | 1,000 | 4,230 |
| 2015-03-12 | 422 | 423 | 422 | 423 | 3,000 | 4,230 |
| 2015-03-11 | 420 | 423 | 419 | 423 | 5,000 | 4,230 |
| 2015-03-10 | 420 | 425 | 418 | 420 | 6,000 | 4,200 |
| 2015-03-09 | 427 | 427 | 420 | 420 | 4,000 | 4,200 |
| 2015-03-06 | 412 | 420 | 412 | 420 | 13,000 | 4,200 |
| 2015-03-05 | 400 | 442 | 399 | 442 | 5,000 | 4,420 |
| 2015-03-04 | 395 | 400 | 391 | 399 | 11,000 | 3,990 |
| 2015-03-03 | 393 | 395 | 393 | 393 | 4,000 | 3,930 |
| 2015-03-02 | 391 | 400 | 391 | 393 | 10,000 | 3,930 |
| 2015-02-27 | 382 | 387 | 382 | 386 | 3,000 | 3,860 |
| 2015-02-26 | 382 | 382 | 382 | 382 | 1,000 | 3,820 |
| 2015-02-25 | 381 | 385 | 381 | 382 | 3,000 | 3,820 |
| 2015-02-24 | 379 | 385 | 379 | 385 | 3,000 | 3,850 |
| 2015-02-23 | 378 | 378 | 378 | 378 | 2,000 | 3,780 |
| 2015-02-20 | 378 | 378 | 378 | 378 | 1,000 | 3,780 |
| 2015-02-19 | 375 | 376 | 375 | 375 | 3,000 | 3,750 |
| 2015-02-18 | 378 | 378 | 376 | 376 | 3,000 | 3,760 |
| 2015-02-17 | 382 | 382 | 375 | 378 | 3,000 | 3,780 |
| 2015-02-16 | 369 | 375 | 369 | 375 | 2,000 | 3,750 |
| 2015-02-13 | 370 | 372 | 369 | 369 | 3,000 | 3,690 |
| 2015-02-12 | 369 | 370 | 369 | 370 | 2,000 | 3,700 |
| 2015-02-10 | 370 | 370 | 365 | 369 | 3,000 | 3,690 |
| 2015-02-09 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 2015-02-06 | 370 | 370 | 365 | 365 | 2,000 | 3,650 |
| 2015-02-04 | 369 | 370 | 364 | 370 | 3,000 | 3,700 |
| 2015-02-03 | 371 | 371 | 370 | 370 | 2,000 | 3,700 |
| 2015-02-02 | 372 | 372 | 372 | 372 | 1,000 | 3,720 |
| 2015-01-30 | 369 | 378 | 369 | 378 | 4,000 | 3,780 |
| 2015-01-29 | 366 | 369 | 366 | 369 | 6,000 | 3,690 |
| 2015-01-28 | 366 | 366 | 361 | 366 | 3,000 | 3,660 |
| 2015-01-27 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2015-01-22 | 362 | 362 | 361 | 361 | 2,000 | 3,610 |
| 2015-01-21 | 362 | 362 | 362 | 362 | 1,000 | 3,620 |
| 2015-01-20 | 362 | 362 | 362 | 362 | 1,000 | 3,620 |
| 2015-01-19 | 362 | 362 | 362 | 362 | 1,000 | 3,620 |
| 2015-01-16 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2015-01-15 | 355 | 360 | 353 | 360 | 5,000 | 3,600 |
| 2015-01-14 | 351 | 353 | 351 | 353 | 2,000 | 3,530 |
| 2015-01-13 | 351 | 367 | 351 | 352 | 4,000 | 3,520 |
| 2015-01-09 | 351 | 352 | 351 | 352 | 3,000 | 3,520 |
| 2015-01-07 | 346 | 370 | 346 | 364 | 7,000 | 3,640 |
| 2015-01-06 | 348 | 350 | 346 | 350 | 5,000 | 3,500 |
| 2015-01-05 | 348 | 348 | 348 | 348 | 1,000 | 3,480 |
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
