9849 (株)共同紙販ホールディングス の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 4,440 | 4,440 | 4,350 | 4,350 | 500 | 4,350 |
| 2018-12-27 | 4,740 | 4,740 | 4,470 | 4,520 | 600 | 4,520 |
| 2018-12-26 | - | - | - | 4,750 | - | 4,750 |
| 2018-12-25 | 4,500 | 4,755 | 4,405 | 4,750 | 400 | 4,750 |
| 2018-12-21 | 4,535 | 4,535 | 4,500 | 4,500 | 200 | 4,500 |
| 2018-12-20 | 4,535 | 4,605 | 4,535 | 4,605 | 200 | 4,605 |
| 2018-12-19 | 4,535 | 4,535 | 4,535 | 4,535 | 300 | 4,535 |
| 2018-12-18 | 4,535 | 4,535 | 4,535 | 4,535 | 100 | 4,535 |
| 2018-12-17 | 4,630 | 4,630 | 4,630 | 4,630 | 100 | 4,630 |
| 2018-12-14 | 4,630 | 4,630 | 4,630 | 4,630 | 100 | 4,630 |
| 2018-12-13 | 4,670 | 4,670 | 4,670 | 4,670 | 100 | 4,670 |
| 2018-12-12 | 4,530 | 4,530 | 4,525 | 4,530 | 300 | 4,530 |
| 2018-12-11 | - | - | - | 4,540 | - | 4,540 |
| 2018-12-10 | 4,540 | 4,540 | 4,540 | 4,540 | 100 | 4,540 |
| 2018-12-07 | 4,540 | 4,540 | 4,540 | 4,540 | 100 | 4,540 |
| 2018-12-06 | 4,545 | 4,545 | 4,545 | 4,545 | 100 | 4,545 |
| 2018-12-05 | 4,600 | 4,600 | 4,560 | 4,560 | 200 | 4,560 |
| 2018-12-04 | 4,560 | 4,560 | 4,560 | 4,560 | 100 | 4,560 |
| 2018-12-03 | - | - | - | 4,530 | - | 4,530 |
| 2018-11-30 | 4,530 | 4,530 | 4,530 | 4,530 | 100 | 4,530 |
| 2018-11-29 | 4,530 | 4,530 | 4,530 | 4,530 | 100 | 4,530 |
| 2018-11-28 | - | - | - | 4,670 | - | 4,670 |
| 2018-11-27 | - | - | - | 4,670 | - | 4,670 |
| 2018-11-26 | - | - | - | 4,670 | - | 4,670 |
| 2018-11-22 | 4,670 | 4,670 | 4,670 | 4,670 | 200 | 4,670 |
| 2018-11-21 | 4,670 | 4,670 | 4,670 | 4,670 | 100 | 4,670 |
| 2018-11-20 | - | - | - | 4,530 | - | 4,530 |
| 2018-11-19 | - | - | - | 4,530 | - | 4,530 |
| 2018-11-16 | - | - | - | 4,530 | - | 4,530 |
| 2018-11-15 | - | - | - | 4,530 | - | 4,530 |
| 2018-11-14 | - | - | - | 4,530 | - | 4,530 |
| 2018-11-13 | - | - | - | 4,530 | - | 4,530 |
| 2018-11-12 | - | - | - | 4,530 | - | 4,530 |
| 2018-11-09 | - | - | - | 4,530 | - | 4,530 |
| 2018-11-08 | 4,530 | 4,530 | 4,530 | 4,530 | 100 | 4,530 |
| 2018-11-07 | - | - | - | 4,750 | - | 4,750 |
| 2018-11-06 | - | - | - | 4,750 | - | 4,750 |
| 2018-11-05 | - | - | - | 4,750 | - | 4,750 |
| 2018-11-02 | 4,750 | 4,750 | 4,750 | 4,750 | 100 | 4,750 |
| 2018-11-01 | - | - | - | 4,500 | - | 4,500 |
| 2018-10-31 | 4,550 | 4,550 | 4,500 | 4,500 | 200 | 4,500 |
| 2018-10-30 | 4,550 | 4,550 | 4,550 | 4,550 | 100 | 4,550 |
| 2018-10-29 | 4,580 | 4,580 | 4,555 | 4,555 | 300 | 4,555 |
| 2018-10-26 | - | - | - | 4,650 | - | 4,650 |
| 2018-10-25 | - | - | - | 4,650 | - | 4,650 |
| 2018-10-24 | 4,650 | 4,650 | 4,650 | 4,650 | 100 | 4,650 |
| 2018-10-23 | - | - | - | 4,770 | - | 4,770 |
| 2018-10-22 | - | - | - | 4,770 | - | 4,770 |
| 2018-10-19 | 4,770 | 4,770 | 4,770 | 4,770 | 100 | 4,770 |
| 2018-10-18 | 4,650 | 4,650 | 4,650 | 4,650 | 100 | 4,650 |
| 2018-10-17 | 4,630 | 4,630 | 4,630 | 4,630 | 100 | 4,630 |
| 2018-10-16 | - | - | - | 4,560 | - | 4,560 |
| 2018-10-15 | 4,570 | 4,570 | 4,560 | 4,560 | 200 | 4,560 |
| 2018-10-12 | 4,565 | 4,575 | 4,565 | 4,570 | 400 | 4,570 |
| 2018-10-11 | 4,615 | 4,615 | 4,525 | 4,600 | 700 | 4,600 |
| 2018-10-10 | - | - | - | 4,625 | - | 4,625 |
| 2018-10-09 | 4,625 | 4,625 | 4,625 | 4,625 | 100 | 4,625 |
| 2018-10-05 | - | - | - | 4,625 | - | 4,625 |
| 2018-10-04 | 4,620 | 4,625 | 4,620 | 4,625 | 600 | 4,625 |
| 2018-10-03 | 4,645 | 4,645 | 4,645 | 4,645 | 100 | 4,645 |
| 2018-10-02 | 4,620 | 4,630 | 4,620 | 4,630 | 300 | 4,630 |
| 2018-10-01 | 4,605 | 4,625 | 4,605 | 4,625 | 200 | 4,625 |
| 2018-09-28 | 4,700 | 4,700 | 4,600 | 4,600 | 300 | 4,600 |
| 2018-09-27 | 4,700 | 4,700 | 4,700 | 4,700 | 100 | 4,700 |
| 2018-09-26 | 4,710 | 4,710 | 4,560 | 4,650 | 700 | 4,650 |
| 2018-09-25 | 480 | 480 | 478 | 478 | 12,000 | 4,780 |
| 2018-09-21 | 480 | 488 | 480 | 488 | 4,000 | 4,880 |
| 2018-09-20 | 476 | 476 | 476 | 476 | 3,000 | 4,760 |
| 2018-09-19 | 475 | 476 | 475 | 476 | 6,000 | 4,760 |
| 2018-09-18 | 477 | 477 | 477 | 477 | 1,000 | 4,770 |
| 2018-09-14 | 493 | 493 | 475 | 475 | 12,000 | 4,750 |
| 2018-09-13 | - | - | - | 485 | - | 4,850 |
| 2018-09-12 | - | - | - | 485 | - | 4,850 |
| 2018-09-11 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 2018-09-10 | - | - | - | 483 | - | 4,830 |
| 2018-09-07 | 491 | 491 | 483 | 483 | 2,000 | 4,830 |
| 2018-09-06 | 485 | 485 | 485 | 485 | 2,000 | 4,850 |
| 2018-09-05 | 488 | 488 | 488 | 488 | 1,000 | 4,880 |
| 2018-09-04 | 488 | 488 | 488 | 488 | 1,000 | 4,880 |
| 2018-09-03 | 492 | 492 | 490 | 490 | 3,000 | 4,900 |
| 2018-08-31 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2018-08-30 | 483 | 485 | 483 | 485 | 2,000 | 4,850 |
| 2018-08-29 | 480 | 491 | 480 | 491 | 4,000 | 4,910 |
| 2018-08-28 | - | - | - | 480 | - | 4,800 |
| 2018-08-27 | - | - | - | 480 | - | 4,800 |
| 2018-08-24 | - | - | - | 480 | - | 4,800 |
| 2018-08-23 | 485 | 485 | 480 | 480 | 2,000 | 4,800 |
| 2018-08-22 | - | - | - | 477 | - | 4,770 |
| 2018-08-21 | - | - | - | 477 | - | 4,770 |
| 2018-08-20 | 477 | 477 | 477 | 477 | 1,000 | 4,770 |
| 2018-08-17 | 476 | 476 | 476 | 476 | 1,000 | 4,760 |
| 2018-08-16 | - | - | - | 477 | - | 4,770 |
| 2018-08-15 | - | - | - | 477 | - | 4,770 |
| 2018-08-14 | - | - | - | 477 | - | 4,770 |
| 2018-08-13 | 477 | 477 | 476 | 477 | 5,000 | 4,770 |
| 2018-08-10 | - | - | - | 484 | - | 4,840 |
| 2018-08-09 | - | - | - | 484 | - | 4,840 |
| 2018-08-08 | - | - | - | 484 | - | 4,840 |
| 2018-08-07 | 484 | 484 | 484 | 484 | 1,000 | 4,840 |
| 2018-08-06 | 476 | 476 | 476 | 476 | 1,000 | 4,760 |
| 2018-08-03 | 478 | 478 | 478 | 478 | 1,000 | 4,780 |
| 2018-08-02 | 484 | 484 | 484 | 484 | 1,000 | 4,840 |
| 2018-08-01 | 481 | 484 | 481 | 484 | 2,000 | 4,840 |
| 2018-07-31 | 489 | 489 | 489 | 489 | 2,000 | 4,890 |
| 2018-07-30 | 479 | 479 | 479 | 479 | 1,000 | 4,790 |
| 2018-07-27 | - | - | - | 484 | - | 4,840 |
| 2018-07-26 | 484 | 484 | 484 | 484 | 1,000 | 4,840 |
| 2018-07-25 | 484 | 484 | 484 | 484 | 3,000 | 4,840 |
| 2018-07-24 | - | - | - | 480 | - | 4,800 |
| 2018-07-23 | - | - | - | 480 | - | 4,800 |
| 2018-07-20 | 482 | 482 | 480 | 480 | 2,000 | 4,800 |
| 2018-07-19 | - | - | - | 482 | - | 4,820 |
| 2018-07-18 | 482 | 482 | 482 | 482 | 1,000 | 4,820 |
| 2018-07-17 | - | - | - | 481 | - | 4,810 |
| 2018-07-13 | 481 | 481 | 481 | 481 | 1,000 | 4,810 |
| 2018-07-12 | - | - | - | 481 | - | 4,810 |
| 2018-07-11 | 475 | 481 | 475 | 481 | 3,000 | 4,810 |
| 2018-07-10 | 481 | 482 | 479 | 482 | 4,000 | 4,820 |
| 2018-07-09 | 476 | 476 | 476 | 476 | 1,000 | 4,760 |
| 2018-07-06 | 476 | 476 | 476 | 476 | 1,000 | 4,760 |
| 2018-07-05 | 481 | 481 | 481 | 481 | 1,000 | 4,810 |
| 2018-07-04 | 474 | 475 | 474 | 475 | 2,000 | 4,750 |
| 2018-07-03 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 2018-07-02 | 472 | 472 | 472 | 472 | 1,000 | 4,720 |
| 2018-06-29 | - | - | - | 468 | - | 4,680 |
| 2018-06-28 | 468 | 468 | 468 | 468 | 1,000 | 4,680 |
| 2018-06-27 | 484 | 484 | 483 | 483 | 2,000 | 4,830 |
| 2018-06-26 | 467 | 467 | 467 | 467 | 1,000 | 4,670 |
| 2018-06-25 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2018-06-22 | 475 | 475 | 475 | 475 | 2,000 | 4,750 |
| 2018-06-21 | 482 | 482 | 482 | 482 | 1,000 | 4,820 |
| 2018-06-20 | - | - | - | 475 | - | 4,750 |
| 2018-06-19 | 499 | 500 | 475 | 475 | 7,000 | 4,750 |
| 2018-06-18 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2018-06-15 | 463 | 463 | 463 | 463 | 1,000 | 4,630 |
| 2018-06-14 | - | - | - | 463 | - | 4,630 |
| 2018-06-13 | - | - | - | 463 | - | 4,630 |
| 2018-06-12 | 462 | 463 | 462 | 463 | 2,000 | 4,630 |
| 2018-06-11 | 476 | 476 | 470 | 470 | 4,000 | 4,700 |
| 2018-06-08 | - | - | - | 475 | - | 4,750 |
| 2018-06-07 | - | - | - | 475 | - | 4,750 |
| 2018-06-06 | - | - | - | 475 | - | 4,750 |
| 2018-06-05 | - | - | - | 475 | - | 4,750 |
| 2018-06-04 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 2018-06-01 | - | - | - | 480 | - | 4,800 |
| 2018-05-31 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2018-05-30 | 476 | 476 | 476 | 476 | 1,000 | 4,760 |
| 2018-05-29 | - | - | - | 483 | - | 4,830 |
| 2018-05-28 | - | - | - | 483 | - | 4,830 |
| 2018-05-25 | 483 | 483 | 483 | 483 | 1,000 | 4,830 |
| 2018-05-24 | - | - | - | 480 | - | 4,800 |
| 2018-05-23 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2018-05-22 | - | - | - | 477 | - | 4,770 |
| 2018-05-21 | - | - | - | 477 | - | 4,770 |
| 2018-05-18 | - | - | - | 477 | - | 4,770 |
| 2018-05-17 | - | - | - | 477 | - | 4,770 |
| 2018-05-16 | 485 | 485 | 477 | 477 | 2,000 | 4,770 |
| 2018-05-15 | 481 | 481 | 481 | 481 | 3,000 | 4,810 |
| 2018-05-14 | 483 | 485 | 481 | 481 | 3,000 | 4,810 |
| 2018-05-11 | 478 | 480 | 478 | 480 | 3,000 | 4,800 |
| 2018-05-10 | 484 | 484 | 482 | 482 | 2,000 | 4,820 |
| 2018-05-09 | 474 | 482 | 474 | 482 | 7,000 | 4,820 |
| 2018-05-08 | - | - | - | 474 | - | 4,740 |
| 2018-05-07 | 474 | 474 | 474 | 474 | 1,000 | 4,740 |
| 2018-05-02 | 474 | 475 | 474 | 475 | 3,000 | 4,750 |
| 2018-05-01 | - | - | - | 473 | - | 4,730 |
| 2018-04-27 | 473 | 473 | 473 | 473 | 1,000 | 4,730 |
| 2018-04-26 | 474 | 474 | 474 | 474 | 1,000 | 4,740 |
| 2018-04-25 | - | - | - | 475 | - | 4,750 |
| 2018-04-24 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 2018-04-23 | - | - | - | 474 | - | 4,740 |
| 2018-04-20 | 474 | 474 | 474 | 474 | 1,000 | 4,740 |
| 2018-04-19 | - | - | - | 474 | - | 4,740 |
| 2018-04-17 | 474 | 474 | 474 | 474 | 1,000 | 4,740 |
| 2018-04-13 | 472 | 473 | 472 | 473 | 2,000 | 4,730 |
| 2018-04-10 | 470 | 476 | 470 | 476 | 2,000 | 4,760 |
| 2018-04-09 | 469 | 477 | 469 | 477 | 4,000 | 4,770 |
| 2018-04-06 | 469 | 469 | 469 | 469 | 1,000 | 4,690 |
| 2018-04-05 | 454 | 460 | 454 | 460 | 4,000 | 4,600 |
| 2018-04-03 | 450 | 451 | 450 | 451 | 3,000 | 4,510 |
| 2018-03-29 | 460 | 460 | 452 | 452 | 4,000 | 4,520 |
| 2018-03-28 | 456 | 460 | 452 | 452 | 10,000 | 4,520 |
| 2018-03-27 | 481 | 489 | 480 | 480 | 17,000 | 4,800 |
| 2018-03-26 | 489 | 489 | 489 | 489 | 2,000 | 4,890 |
| 2018-03-23 | 488 | 488 | 480 | 480 | 5,000 | 4,800 |
| 2018-03-22 | 485 | 488 | 485 | 488 | 5,000 | 4,880 |
| 2018-03-20 | 484 | 484 | 479 | 479 | 3,000 | 4,790 |
| 2018-03-19 | 483 | 484 | 483 | 484 | 2,000 | 4,840 |
| 2018-03-16 | 482 | 483 | 476 | 476 | 5,000 | 4,760 |
| 2018-03-15 | 484 | 484 | 484 | 484 | 1,000 | 4,840 |
| 2018-03-14 | 485 | 485 | 485 | 485 | 4,000 | 4,850 |
| 2018-03-13 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2018-03-12 | 486 | 487 | 483 | 483 | 6,000 | 4,830 |
| 2018-03-09 | 477 | 483 | 477 | 483 | 3,000 | 4,830 |
| 2018-03-08 | 487 | 487 | 483 | 483 | 3,000 | 4,830 |
| 2018-03-07 | 487 | 487 | 487 | 487 | 4,000 | 4,870 |
| 2018-03-06 | 482 | 484 | 482 | 484 | 3,000 | 4,840 |
| 2018-03-05 | 486 | 486 | 472 | 472 | 7,000 | 4,720 |
| 2018-03-02 | 485 | 486 | 485 | 486 | 3,000 | 4,860 |
| 2018-03-01 | 477 | 487 | 477 | 479 | 8,000 | 4,790 |
| 2018-02-28 | 477 | 477 | 477 | 477 | 1,000 | 4,770 |
| 2018-02-27 | 487 | 488 | 487 | 488 | 2,000 | 4,880 |
| 2018-02-26 | 489 | 489 | 489 | 489 | 2,000 | 4,890 |
| 2018-02-22 | 471 | 471 | 471 | 471 | 2,000 | 4,710 |
| 2018-02-21 | 475 | 475 | 474 | 475 | 5,000 | 4,750 |
| 2018-02-20 | 471 | 471 | 471 | 471 | 1,000 | 4,710 |
| 2018-02-19 | 464 | 479 | 464 | 471 | 10,000 | 4,710 |
| 2018-02-16 | 461 | 464 | 461 | 464 | 2,000 | 4,640 |
| 2018-02-13 | 464 | 469 | 463 | 469 | 4,000 | 4,690 |
| 2018-02-09 | 466 | 466 | 462 | 464 | 7,000 | 4,640 |
| 2018-02-08 | 466 | 482 | 466 | 482 | 2,000 | 4,820 |
| 2018-02-07 | 467 | 467 | 462 | 466 | 5,000 | 4,660 |
| 2018-02-06 | 440 | 445 | 437 | 443 | 19,000 | 4,430 |
| 2018-02-05 | 470 | 470 | 470 | 470 | 9,000 | 4,700 |
| 2018-02-02 | 489 | 489 | 472 | 472 | 8,000 | 4,720 |
| 2018-02-01 | 471 | 489 | 471 | 489 | 2,000 | 4,890 |
| 2018-01-31 | 471 | 471 | 471 | 471 | 1,000 | 4,710 |
| 2018-01-30 | 475 | 475 | 475 | 475 | 2,000 | 4,750 |
| 2018-01-29 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 2018-01-26 | 475 | 475 | 475 | 475 | 3,000 | 4,750 |
| 2018-01-25 | 471 | 480 | 471 | 478 | 14,000 | 4,780 |
| 2018-01-24 | 463 | 470 | 463 | 470 | 3,000 | 4,700 |
| 2018-01-23 | 452 | 462 | 452 | 461 | 10,000 | 4,610 |
| 2018-01-22 | 451 | 452 | 451 | 452 | 2,000 | 4,520 |
| 2018-01-18 | 452 | 452 | 450 | 450 | 3,000 | 4,500 |
| 2018-01-17 | 450 | 451 | 448 | 448 | 7,000 | 4,480 |
| 2018-01-16 | 450 | 450 | 449 | 449 | 4,000 | 4,490 |
| 2018-01-15 | 449 | 449 | 445 | 449 | 5,000 | 4,490 |
| 2018-01-12 | 446 | 449 | 446 | 449 | 4,000 | 4,490 |
| 2018-01-11 | 444 | 445 | 440 | 440 | 5,000 | 4,400 |
| 2018-01-10 | 443 | 443 | 442 | 442 | 2,000 | 4,420 |
| 2018-01-09 | 442 | 442 | 442 | 442 | 2,000 | 4,420 |
| 2018-01-05 | 436 | 436 | 436 | 436 | 2,000 | 4,360 |
| 2018-01-04 | 443 | 443 | 430 | 430 | 12,000 | 4,300 |
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
