9849 (株)共同紙販ホールディングス の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 386 | 386 | 383 | 383 | 4,000 | 3,830 |
| 2016-12-29 | 381 | 382 | 381 | 382 | 2,000 | 3,820 |
| 2016-12-28 | 380 | 382 | 380 | 381 | 3,000 | 3,810 |
| 2016-12-27 | 380 | 380 | 379 | 379 | 5,000 | 3,790 |
| 2016-12-26 | 380 | 382 | 380 | 381 | 9,000 | 3,810 |
| 2016-12-22 | 383 | 383 | 380 | 380 | 3,000 | 3,800 |
| 2016-12-21 | 384 | 384 | 383 | 383 | 4,000 | 3,830 |
| 2016-12-20 | 384 | 384 | 384 | 384 | 1,000 | 3,840 |
| 2016-12-19 | 385 | 385 | 384 | 384 | 3,000 | 3,840 |
| 2016-12-16 | 383 | 385 | 383 | 385 | 2,000 | 3,850 |
| 2016-12-15 | 383 | 383 | 383 | 383 | 1,000 | 3,830 |
| 2016-12-13 | 382 | 388 | 382 | 388 | 4,000 | 3,880 |
| 2016-12-12 | 380 | 382 | 380 | 382 | 7,000 | 3,820 |
| 2016-12-09 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2016-12-08 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 2016-12-07 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2016-12-06 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2016-12-05 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 2016-12-02 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2016-12-01 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2016-11-30 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2016-11-29 | 378 | 378 | 378 | 378 | 1,000 | 3,780 |
| 2016-11-28 | 378 | 385 | 378 | 385 | 6,000 | 3,850 |
| 2016-11-25 | 379 | 379 | 378 | 378 | 3,000 | 3,780 |
| 2016-11-24 | 379 | 379 | 379 | 379 | 1,000 | 3,790 |
| 2016-11-22 | 378 | 378 | 378 | 378 | 1,000 | 3,780 |
| 2016-11-21 | 378 | 378 | 378 | 378 | 1,000 | 3,780 |
| 2016-11-18 | 377 | 381 | 377 | 380 | 4,000 | 3,800 |
| 2016-11-17 | 375 | 377 | 375 | 377 | 2,000 | 3,770 |
| 2016-11-16 | 377 | 382 | 377 | 377 | 3,000 | 3,770 |
| 2016-11-15 | 377 | 377 | 377 | 377 | 1,000 | 3,770 |
| 2016-11-14 | 379 | 379 | 377 | 377 | 2,000 | 3,770 |
| 2016-11-10 | 366 | 380 | 366 | 380 | 5,000 | 3,800 |
| 2016-11-09 | 378 | 378 | 362 | 362 | 14,000 | 3,620 |
| 2016-11-08 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 2016-11-07 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2016-11-04 | 382 | 383 | 382 | 383 | 10,000 | 3,830 |
| 2016-11-02 | 384 | 384 | 383 | 383 | 3,000 | 3,830 |
| 2016-11-01 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 2016-10-31 | 385 | 386 | 385 | 385 | 6,000 | 3,850 |
| 2016-10-28 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 2016-10-27 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 2016-10-26 | 384 | 385 | 384 | 385 | 3,000 | 3,850 |
| 2016-10-25 | 383 | 384 | 383 | 384 | 3,000 | 3,840 |
| 2016-10-21 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 2016-10-20 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 2016-10-17 | 383 | 383 | 383 | 383 | 1,000 | 3,830 |
| 2016-10-13 | 383 | 383 | 383 | 383 | 1,000 | 3,830 |
| 2016-10-12 | 383 | 383 | 383 | 383 | 1,000 | 3,830 |
| 2016-10-11 | 382 | 382 | 382 | 382 | 1,000 | 3,820 |
| 2016-10-07 | 383 | 383 | 382 | 382 | 2,000 | 3,820 |
| 2016-10-06 | 383 | 383 | 383 | 383 | 2,000 | 3,830 |
| 2016-10-05 | 383 | 383 | 383 | 383 | 1,000 | 3,830 |
| 2016-10-04 | 382 | 383 | 382 | 383 | 2,000 | 3,830 |
| 2016-10-03 | 383 | 383 | 383 | 383 | 1,000 | 3,830 |
| 2016-09-30 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 2016-09-28 | 386 | 386 | 385 | 385 | 9,000 | 3,850 |
| 2016-09-27 | 391 | 398 | 391 | 391 | 6,000 | 3,910 |
| 2016-09-26 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2016-09-23 | 398 | 398 | 398 | 398 | 1,000 | 3,980 |
| 2016-09-21 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 2016-09-20 | 395 | 397 | 387 | 391 | 9,000 | 3,910 |
| 2016-09-16 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 2016-09-13 | 393 | 393 | 393 | 393 | 1,000 | 3,930 |
| 2016-09-12 | 393 | 400 | 393 | 393 | 6,000 | 3,930 |
| 2016-09-09 | 393 | 393 | 393 | 393 | 1,000 | 3,930 |
| 2016-09-06 | 388 | 388 | 388 | 388 | 1,000 | 3,880 |
| 2016-09-01 | 390 | 392 | 390 | 392 | 2,000 | 3,920 |
| 2016-08-30 | 389 | 389 | 389 | 389 | 1,000 | 3,890 |
| 2016-08-29 | 388 | 390 | 388 | 390 | 3,000 | 3,900 |
| 2016-08-25 | 396 | 396 | 396 | 396 | 1,000 | 3,960 |
| 2016-08-23 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 2016-08-19 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 2016-08-16 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2016-08-15 | 399 | 399 | 391 | 391 | 2,000 | 3,910 |
| 2016-08-08 | 391 | 391 | 391 | 391 | 1,000 | 3,910 |
| 2016-08-03 | 390 | 391 | 390 | 391 | 2,000 | 3,910 |
| 2016-07-29 | 391 | 391 | 386 | 386 | 2,000 | 3,860 |
| 2016-07-28 | 386 | 386 | 386 | 386 | 1,000 | 3,860 |
| 2016-07-27 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 2016-07-25 | 390 | 390 | 390 | 390 | 3,000 | 3,900 |
| 2016-07-19 | 383 | 383 | 383 | 383 | 1,000 | 3,830 |
| 2016-07-12 | 387 | 387 | 387 | 387 | 1,000 | 3,870 |
| 2016-07-11 | 387 | 387 | 387 | 387 | 1,000 | 3,870 |
| 2016-07-04 | 386 | 387 | 386 | 387 | 4,000 | 3,870 |
| 2016-07-01 | 370 | 370 | 370 | 370 | 11,000 | 3,700 |
| 2016-06-30 | 376 | 376 | 376 | 376 | 1,000 | 3,760 |
| 2016-06-27 | 380 | 381 | 376 | 376 | 7,000 | 3,760 |
| 2016-06-24 | 381 | 381 | 380 | 380 | 2,000 | 3,800 |
| 2016-06-23 | 383 | 383 | 382 | 382 | 2,000 | 3,820 |
| 2016-06-21 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 2016-06-17 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 2016-06-15 | 386 | 386 | 386 | 386 | 2,000 | 3,860 |
| 2016-06-14 | 380 | 381 | 380 | 381 | 2,000 | 3,810 |
| 2016-06-13 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2016-06-09 | 385 | 386 | 385 | 386 | 3,000 | 3,860 |
| 2016-06-08 | 385 | 386 | 385 | 386 | 2,000 | 3,860 |
| 2016-06-07 | 381 | 386 | 381 | 386 | 2,000 | 3,860 |
| 2016-06-06 | 381 | 381 | 381 | 381 | 3,000 | 3,810 |
| 2016-06-02 | 383 | 383 | 383 | 383 | 1,000 | 3,830 |
| 2016-06-01 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 2016-05-31 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 2016-05-30 | 380 | 384 | 380 | 384 | 3,000 | 3,840 |
| 2016-05-25 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 2016-05-23 | 385 | 385 | 381 | 383 | 7,000 | 3,830 |
| 2016-05-18 | 390 | 390 | 386 | 386 | 3,000 | 3,860 |
| 2016-05-12 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 2016-05-11 | 386 | 386 | 386 | 386 | 1,000 | 3,860 |
| 2016-05-10 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 2016-05-06 | 376 | 382 | 376 | 382 | 2,000 | 3,820 |
| 2016-05-02 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 2016-04-28 | 384 | 384 | 384 | 384 | 1,000 | 3,840 |
| 2016-04-26 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 2016-04-25 | 384 | 384 | 384 | 384 | 3,000 | 3,840 |
| 2016-04-22 | 382 | 385 | 382 | 383 | 8,000 | 3,830 |
| 2016-04-20 | 389 | 389 | 389 | 389 | 1,000 | 3,890 |
| 2016-04-19 | 383 | 383 | 383 | 383 | 1,000 | 3,830 |
| 2016-04-15 | 383 | 383 | 381 | 381 | 3,000 | 3,810 |
| 2016-04-08 | 381 | 383 | 381 | 383 | 3,000 | 3,830 |
| 2016-04-07 | 382 | 386 | 381 | 381 | 6,000 | 3,810 |
| 2016-04-06 | 379 | 389 | 379 | 389 | 5,000 | 3,890 |
| 2016-04-05 | 380 | 380 | 378 | 378 | 2,000 | 3,780 |
| 2016-04-01 | 387 | 387 | 387 | 387 | 1,000 | 3,870 |
| 2016-03-31 | 385 | 389 | 385 | 388 | 5,000 | 3,880 |
| 2016-03-30 | 383 | 385 | 383 | 385 | 3,000 | 3,850 |
| 2016-03-29 | 380 | 391 | 372 | 385 | 16,000 | 3,850 |
| 2016-03-28 | 403 | 410 | 402 | 409 | 9,000 | 4,090 |
| 2016-03-25 | 400 | 405 | 400 | 403 | 7,000 | 4,030 |
| 2016-03-24 | 400 | 402 | 400 | 402 | 4,000 | 4,020 |
| 2016-03-23 | 401 | 403 | 401 | 403 | 4,000 | 4,030 |
| 2016-03-22 | 403 | 405 | 403 | 403 | 7,000 | 4,030 |
| 2016-03-18 | 405 | 405 | 403 | 405 | 9,000 | 4,050 |
| 2016-03-17 | 398 | 400 | 398 | 399 | 8,000 | 3,990 |
| 2016-03-16 | 403 | 403 | 399 | 402 | 3,000 | 4,020 |
| 2016-03-15 | 403 | 403 | 402 | 402 | 2,000 | 4,020 |
| 2016-03-14 | 398 | 403 | 398 | 403 | 4,000 | 4,030 |
| 2016-03-11 | 398 | 398 | 398 | 398 | 1,000 | 3,980 |
| 2016-03-10 | 398 | 398 | 398 | 398 | 2,000 | 3,980 |
| 2016-03-09 | 396 | 398 | 396 | 398 | 4,000 | 3,980 |
| 2016-03-08 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 2016-03-07 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2016-03-03 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 2016-03-02 | 401 | 401 | 400 | 400 | 2,000 | 4,000 |
| 2016-02-29 | 410 | 412 | 402 | 412 | 6,000 | 4,120 |
| 2016-02-26 | 409 | 409 | 409 | 409 | 4,000 | 4,090 |
| 2016-02-25 | 400 | 405 | 400 | 405 | 2,000 | 4,050 |
| 2016-02-24 | 398 | 398 | 398 | 398 | 1,000 | 3,980 |
| 2016-02-23 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 2016-02-17 | 387 | 387 | 387 | 387 | 1,000 | 3,870 |
| 2016-02-16 | 387 | 387 | 387 | 387 | 1,000 | 3,870 |
| 2016-02-15 | 389 | 397 | 389 | 395 | 5,000 | 3,950 |
| 2016-02-12 | 391 | 391 | 386 | 387 | 7,000 | 3,870 |
| 2016-02-10 | 410 | 410 | 410 | 410 | 3,000 | 4,100 |
| 2016-02-09 | 392 | 407 | 392 | 407 | 4,000 | 4,070 |
| 2016-02-08 | 397 | 399 | 391 | 399 | 3,000 | 3,990 |
| 2016-02-05 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2016-02-04 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2016-02-03 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2016-02-01 | 413 | 413 | 413 | 413 | 1,000 | 4,130 |
| 2016-01-29 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2016-01-28 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2016-01-26 | 411 | 411 | 403 | 403 | 2,000 | 4,030 |
| 2016-01-25 | 411 | 411 | 405 | 405 | 3,000 | 4,050 |
| 2016-01-22 | 398 | 406 | 398 | 406 | 2,000 | 4,060 |
| 2016-01-21 | 398 | 398 | 398 | 398 | 2,000 | 3,980 |
| 2016-01-20 | 398 | 398 | 398 | 398 | 1,000 | 3,980 |
| 2016-01-19 | 398 | 398 | 398 | 398 | 1,000 | 3,980 |
| 2016-01-18 | 398 | 399 | 398 | 398 | 4,000 | 3,980 |
| 2016-01-15 | 409 | 409 | 401 | 401 | 2,000 | 4,010 |
| 2016-01-14 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2016-01-08 | 404 | 404 | 404 | 404 | 1,000 | 4,040 |
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
