9849 (株)共同紙販ホールディングス の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 439 | 439 | 434 | 434 | 3,000 | 4,340 |
| 2017-12-28 | 440 | 440 | 439 | 439 | 2,000 | 4,390 |
| 2017-12-27 | 434 | 434 | 434 | 434 | 1,000 | 4,340 |
| 2017-12-25 | 433 | 433 | 433 | 433 | 1,000 | 4,330 |
| 2017-12-22 | 433 | 433 | 433 | 433 | 1,000 | 4,330 |
| 2017-12-21 | 435 | 435 | 433 | 433 | 2,000 | 4,330 |
| 2017-12-20 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 2017-12-19 | 434 | 434 | 433 | 433 | 2,000 | 4,330 |
| 2017-12-14 | 432 | 432 | 432 | 432 | 2,000 | 4,320 |
| 2017-12-12 | 435 | 439 | 435 | 439 | 3,000 | 4,390 |
| 2017-12-11 | 438 | 438 | 431 | 431 | 2,000 | 4,310 |
| 2017-12-08 | 435 | 435 | 431 | 431 | 2,000 | 4,310 |
| 2017-12-07 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 2017-12-06 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 2017-12-05 | 432 | 432 | 432 | 432 | 1,000 | 4,320 |
| 2017-12-04 | 435 | 435 | 435 | 435 | 2,000 | 4,350 |
| 2017-11-30 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 2017-11-29 | 433 | 434 | 433 | 434 | 3,000 | 4,340 |
| 2017-11-28 | 432 | 433 | 430 | 430 | 4,000 | 4,300 |
| 2017-11-27 | 430 | 433 | 430 | 433 | 4,000 | 4,330 |
| 2017-11-24 | 427 | 427 | 427 | 427 | 1,000 | 4,270 |
| 2017-11-21 | 429 | 429 | 421 | 421 | 3,000 | 4,210 |
| 2017-11-20 | 422 | 430 | 422 | 430 | 2,000 | 4,300 |
| 2017-11-17 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 2017-11-16 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 2017-11-15 | 423 | 424 | 423 | 423 | 5,000 | 4,230 |
| 2017-11-13 | 439 | 439 | 431 | 431 | 2,000 | 4,310 |
| 2017-11-10 | 440 | 440 | 435 | 435 | 5,000 | 4,350 |
| 2017-11-09 | 438 | 438 | 438 | 438 | 1,000 | 4,380 |
| 2017-11-08 | 438 | 438 | 438 | 438 | 1,000 | 4,380 |
| 2017-11-07 | 438 | 438 | 438 | 438 | 1,000 | 4,380 |
| 2017-11-06 | 432 | 437 | 432 | 432 | 7,000 | 4,320 |
| 2017-11-02 | 428 | 430 | 428 | 430 | 10,000 | 4,300 |
| 2017-11-01 | 428 | 428 | 428 | 428 | 2,000 | 4,280 |
| 2017-10-31 | 424 | 425 | 424 | 425 | 7,000 | 4,250 |
| 2017-10-30 | 424 | 424 | 424 | 424 | 2,000 | 4,240 |
| 2017-10-27 | 421 | 421 | 419 | 419 | 3,000 | 4,190 |
| 2017-10-26 | 419 | 419 | 419 | 419 | 1,000 | 4,190 |
| 2017-10-24 | 420 | 422 | 420 | 422 | 2,000 | 4,220 |
| 2017-10-20 | 423 | 424 | 420 | 420 | 3,000 | 4,200 |
| 2017-10-19 | 419 | 419 | 419 | 419 | 1,000 | 4,190 |
| 2017-10-16 | 421 | 421 | 421 | 421 | 2,000 | 4,210 |
| 2017-10-13 | 421 | 421 | 421 | 421 | 2,000 | 4,210 |
| 2017-10-12 | 422 | 422 | 422 | 422 | 2,000 | 4,220 |
| 2017-10-11 | 422 | 422 | 422 | 422 | 1,000 | 4,220 |
| 2017-10-10 | 420 | 420 | 418 | 418 | 2,000 | 4,180 |
| 2017-10-06 | 419 | 420 | 419 | 420 | 2,000 | 4,200 |
| 2017-10-05 | 421 | 423 | 417 | 417 | 6,000 | 4,170 |
| 2017-10-04 | 420 | 420 | 416 | 420 | 4,000 | 4,200 |
| 2017-10-03 | 414 | 417 | 414 | 416 | 6,000 | 4,160 |
| 2017-10-02 | 411 | 414 | 411 | 414 | 2,000 | 4,140 |
| 2017-09-29 | 411 | 411 | 411 | 411 | 3,000 | 4,110 |
| 2017-09-28 | 412 | 412 | 408 | 408 | 2,000 | 4,080 |
| 2017-09-27 | 419 | 419 | 406 | 412 | 11,000 | 4,120 |
| 2017-09-26 | 423 | 440 | 423 | 432 | 9,000 | 4,320 |
| 2017-09-25 | 425 | 425 | 421 | 421 | 7,000 | 4,210 |
| 2017-09-22 | 421 | 423 | 421 | 423 | 3,000 | 4,230 |
| 2017-09-21 | 422 | 422 | 422 | 422 | 3,000 | 4,220 |
| 2017-09-20 | 420 | 422 | 420 | 422 | 2,000 | 4,220 |
| 2017-09-14 | 417 | 422 | 417 | 422 | 2,000 | 4,220 |
| 2017-09-13 | 420 | 420 | 418 | 418 | 2,000 | 4,180 |
| 2017-09-12 | 421 | 422 | 421 | 422 | 2,000 | 4,220 |
| 2017-09-05 | 420 | 420 | 418 | 418 | 3,000 | 4,180 |
| 2017-09-04 | 422 | 422 | 422 | 422 | 2,000 | 4,220 |
| 2017-09-01 | 421 | 423 | 420 | 423 | 3,000 | 4,230 |
| 2017-08-31 | 421 | 421 | 421 | 421 | 2,000 | 4,210 |
| 2017-08-30 | 418 | 418 | 418 | 418 | 1,000 | 4,180 |
| 2017-08-29 | 422 | 422 | 422 | 422 | 1,000 | 4,220 |
| 2017-08-25 | 423 | 424 | 415 | 415 | 4,000 | 4,150 |
| 2017-08-24 | 421 | 421 | 416 | 416 | 2,000 | 4,160 |
| 2017-08-21 | 425 | 425 | 425 | 425 | 2,000 | 4,250 |
| 2017-08-17 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 2017-08-16 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 2017-08-15 | 416 | 416 | 416 | 416 | 2,000 | 4,160 |
| 2017-08-10 | 415 | 416 | 415 | 416 | 2,000 | 4,160 |
| 2017-08-09 | 416 | 416 | 416 | 416 | 1,000 | 4,160 |
| 2017-08-08 | 415 | 416 | 415 | 416 | 2,000 | 4,160 |
| 2017-08-07 | 412 | 412 | 412 | 412 | 1,000 | 4,120 |
| 2017-08-04 | 414 | 417 | 414 | 417 | 2,000 | 4,170 |
| 2017-08-03 | 414 | 414 | 414 | 414 | 1,000 | 4,140 |
| 2017-08-02 | 411 | 418 | 411 | 418 | 2,000 | 4,180 |
| 2017-07-31 | 411 | 411 | 411 | 411 | 1,000 | 4,110 |
| 2017-07-28 | 413 | 413 | 411 | 411 | 2,000 | 4,110 |
| 2017-07-27 | 411 | 418 | 411 | 418 | 2,000 | 4,180 |
| 2017-07-26 | 412 | 419 | 407 | 419 | 5,000 | 4,190 |
| 2017-07-25 | 419 | 420 | 419 | 420 | 4,000 | 4,200 |
| 2017-07-24 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 2017-07-21 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2017-07-14 | 402 | 402 | 402 | 402 | 1,000 | 4,020 |
| 2017-07-13 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 2017-07-12 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2017-07-11 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2017-07-10 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2017-07-07 | 409 | 409 | 409 | 409 | 1,000 | 4,090 |
| 2017-07-06 | 409 | 409 | 409 | 409 | 1,000 | 4,090 |
| 2017-07-05 | 409 | 410 | 409 | 410 | 2,000 | 4,100 |
| 2017-07-04 | 409 | 409 | 409 | 409 | 2,000 | 4,090 |
| 2017-07-03 | 409 | 409 | 409 | 409 | 2,000 | 4,090 |
| 2017-06-30 | 401 | 405 | 401 | 405 | 3,000 | 4,050 |
| 2017-06-27 | 406 | 406 | 401 | 401 | 2,000 | 4,010 |
| 2017-06-26 | 400 | 400 | 398 | 398 | 2,000 | 3,980 |
| 2017-06-23 | 408 | 408 | 408 | 408 | 2,000 | 4,080 |
| 2017-06-21 | 403 | 403 | 403 | 403 | 1,000 | 4,030 |
| 2017-06-20 | 405 | 405 | 403 | 403 | 3,000 | 4,030 |
| 2017-06-19 | 403 | 403 | 403 | 403 | 2,000 | 4,030 |
| 2017-06-15 | 405 | 405 | 403 | 403 | 2,000 | 4,030 |
| 2017-06-14 | 408 | 408 | 408 | 408 | 1,000 | 4,080 |
| 2017-06-12 | 408 | 408 | 408 | 408 | 1,000 | 4,080 |
| 2017-06-09 | 402 | 402 | 402 | 402 | 2,000 | 4,020 |
| 2017-06-06 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 2017-06-05 | 411 | 411 | 411 | 411 | 1,000 | 4,110 |
| 2017-06-02 | 402 | 403 | 402 | 403 | 2,000 | 4,030 |
| 2017-06-01 | 405 | 405 | 402 | 402 | 2,000 | 4,020 |
| 2017-05-31 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 2017-05-30 | 405 | 405 | 405 | 405 | 4,000 | 4,050 |
| 2017-05-29 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 2017-05-26 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 2017-05-25 | 401 | 404 | 401 | 404 | 2,000 | 4,040 |
| 2017-05-23 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 2017-05-19 | 405 | 405 | 402 | 402 | 2,000 | 4,020 |
| 2017-05-18 | 402 | 402 | 402 | 402 | 2,000 | 4,020 |
| 2017-05-17 | 402 | 402 | 402 | 402 | 1,000 | 4,020 |
| 2017-05-15 | 402 | 405 | 402 | 405 | 3,000 | 4,050 |
| 2017-05-12 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 2017-05-10 | 399 | 400 | 399 | 400 | 3,000 | 4,000 |
| 2017-05-09 | 400 | 400 | 399 | 399 | 2,000 | 3,990 |
| 2017-05-08 | 402 | 402 | 402 | 402 | 1,000 | 4,020 |
| 2017-05-02 | 401 | 401 | 400 | 400 | 5,000 | 4,000 |
| 2017-05-01 | 395 | 398 | 395 | 398 | 4,000 | 3,980 |
| 2017-04-28 | 393 | 394 | 393 | 394 | 3,000 | 3,940 |
| 2017-04-26 | 389 | 389 | 389 | 389 | 1,000 | 3,890 |
| 2017-04-21 | 392 | 392 | 392 | 392 | 1,000 | 3,920 |
| 2017-04-19 | 391 | 391 | 391 | 391 | 1,000 | 3,910 |
| 2017-04-13 | 386 | 390 | 386 | 390 | 4,000 | 3,900 |
| 2017-04-12 | 387 | 387 | 386 | 386 | 2,000 | 3,860 |
| 2017-04-11 | 393 | 393 | 386 | 386 | 2,000 | 3,860 |
| 2017-04-06 | 386 | 386 | 385 | 385 | 3,000 | 3,850 |
| 2017-04-05 | 386 | 388 | 386 | 388 | 3,000 | 3,880 |
| 2017-04-04 | 386 | 386 | 386 | 386 | 3,000 | 3,860 |
| 2017-04-03 | 397 | 397 | 389 | 389 | 5,000 | 3,890 |
| 2017-03-31 | 396 | 396 | 392 | 392 | 6,000 | 3,920 |
| 2017-03-30 | 396 | 398 | 395 | 396 | 5,000 | 3,960 |
| 2017-03-29 | 396 | 398 | 393 | 398 | 19,000 | 3,980 |
| 2017-03-28 | 425 | 425 | 418 | 423 | 9,000 | 4,230 |
| 2017-03-27 | 424 | 424 | 422 | 424 | 7,000 | 4,240 |
| 2017-03-24 | 423 | 423 | 423 | 423 | 3,000 | 4,230 |
| 2017-03-23 | 418 | 422 | 418 | 422 | 3,000 | 4,220 |
| 2017-03-22 | 420 | 420 | 416 | 416 | 3,000 | 4,160 |
| 2017-03-21 | 420 | 422 | 420 | 422 | 3,000 | 4,220 |
| 2017-03-17 | 423 | 423 | 420 | 420 | 3,000 | 4,200 |
| 2017-03-16 | 418 | 421 | 418 | 418 | 8,000 | 4,180 |
| 2017-03-15 | 412 | 420 | 412 | 418 | 8,000 | 4,180 |
| 2017-03-14 | 412 | 412 | 411 | 411 | 2,000 | 4,110 |
| 2017-03-10 | 413 | 413 | 410 | 410 | 2,000 | 4,100 |
| 2017-03-09 | 408 | 413 | 408 | 413 | 5,000 | 4,130 |
| 2017-03-08 | 408 | 411 | 408 | 411 | 3,000 | 4,110 |
| 2017-03-07 | 409 | 410 | 409 | 410 | 6,000 | 4,100 |
| 2017-03-06 | 408 | 408 | 408 | 408 | 3,000 | 4,080 |
| 2017-03-02 | 408 | 409 | 408 | 409 | 2,000 | 4,090 |
| 2017-03-01 | 407 | 408 | 407 | 408 | 2,000 | 4,080 |
| 2017-02-28 | 405 | 408 | 405 | 408 | 2,000 | 4,080 |
| 2017-02-27 | 409 | 409 | 405 | 406 | 4,000 | 4,060 |
| 2017-02-24 | 407 | 409 | 407 | 409 | 2,000 | 4,090 |
| 2017-02-23 | 407 | 407 | 405 | 405 | 2,000 | 4,050 |
| 2017-02-22 | 409 | 409 | 409 | 409 | 1,000 | 4,090 |
| 2017-02-21 | 402 | 409 | 401 | 409 | 5,000 | 4,090 |
| 2017-02-20 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2017-02-17 | 402 | 402 | 401 | 401 | 2,000 | 4,010 |
| 2017-02-16 | 400 | 404 | 398 | 398 | 7,000 | 3,980 |
| 2017-02-15 | 397 | 398 | 397 | 398 | 2,000 | 3,980 |
| 2017-02-13 | 397 | 397 | 397 | 397 | 1,000 | 3,970 |
| 2017-02-10 | 397 | 397 | 397 | 397 | 1,000 | 3,970 |
| 2017-02-09 | 397 | 397 | 397 | 397 | 1,000 | 3,970 |
| 2017-02-08 | 395 | 396 | 395 | 396 | 2,000 | 3,960 |
| 2017-02-06 | 395 | 397 | 395 | 397 | 4,000 | 3,970 |
| 2017-02-03 | 397 | 397 | 397 | 397 | 3,000 | 3,970 |
| 2017-02-02 | 397 | 397 | 396 | 396 | 3,000 | 3,960 |
| 2017-02-01 | 397 | 397 | 396 | 396 | 2,000 | 3,960 |
| 2017-01-31 | 397 | 397 | 397 | 397 | 4,000 | 3,970 |
| 2017-01-30 | 393 | 395 | 393 | 395 | 4,000 | 3,950 |
| 2017-01-27 | 394 | 394 | 394 | 394 | 1,000 | 3,940 |
| 2017-01-26 | 392 | 394 | 392 | 394 | 3,000 | 3,940 |
| 2017-01-25 | 392 | 392 | 392 | 392 | 1,000 | 3,920 |
| 2017-01-24 | 392 | 392 | 391 | 391 | 2,000 | 3,910 |
| 2017-01-20 | 395 | 395 | 390 | 390 | 9,000 | 3,900 |
| 2017-01-19 | 392 | 392 | 391 | 391 | 3,000 | 3,910 |
| 2017-01-18 | 394 | 394 | 394 | 394 | 1,000 | 3,940 |
| 2017-01-17 | 393 | 393 | 393 | 393 | 1,000 | 3,930 |
| 2017-01-16 | 393 | 393 | 392 | 392 | 3,000 | 3,920 |
| 2017-01-13 | 390 | 393 | 390 | 393 | 2,000 | 3,930 |
| 2017-01-12 | 390 | 393 | 390 | 390 | 4,000 | 3,900 |
| 2017-01-11 | 390 | 391 | 390 | 390 | 4,000 | 3,900 |
| 2017-01-10 | 387 | 388 | 387 | 388 | 8,000 | 3,880 |
| 2017-01-06 | 385 | 388 | 385 | 387 | 4,000 | 3,870 |
| 2017-01-05 | 384 | 388 | 384 | 387 | 20,000 | 3,870 |
| 2017-01-04 | 383 | 384 | 383 | 384 | 4,000 | 3,840 |
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
