9849 (株)共同紙販ホールディングス の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | - | - | - | 4,600 | - | 4,600 |
2019-12-27 | - | - | - | 4,600 | - | 4,600 |
2019-12-26 | - | - | - | 4,600 | - | 4,600 |
2019-12-25 | 4,530 | 4,600 | 4,530 | 4,600 | 200 | 4,600 |
2019-12-24 | - | - | - | 4,525 | - | 4,525 |
2019-12-23 | 4,505 | 4,525 | 4,475 | 4,525 | 400 | 4,525 |
2019-12-20 | 4,530 | 4,530 | 4,530 | 4,530 | 100 | 4,530 |
2019-12-19 | 4,460 | 4,460 | 4,460 | 4,460 | 100 | 4,460 |
2019-12-18 | - | - | - | 4,530 | - | 4,530 |
2019-12-17 | - | - | - | 4,530 | - | 4,530 |
2019-12-16 | - | - | - | 4,530 | - | 4,530 |
2019-12-13 | 4,525 | 4,530 | 4,525 | 4,530 | 200 | 4,530 |
2019-12-12 | 4,500 | 4,500 | 4,500 | 4,500 | 100 | 4,500 |
2019-12-11 | 4,520 | 4,520 | 4,520 | 4,520 | 200 | 4,520 |
2019-12-10 | 4,440 | 4,510 | 4,440 | 4,510 | 300 | 4,510 |
2019-12-09 | 4,500 | 4,500 | 4,500 | 4,500 | 100 | 4,500 |
2019-12-06 | - | - | - | 4,500 | - | 4,500 |
2019-12-05 | 4,490 | 4,500 | 4,490 | 4,500 | 200 | 4,500 |
2019-12-04 | - | - | - | 4,430 | - | 4,430 |
2019-12-03 | - | - | - | 4,430 | - | 4,430 |
2019-12-02 | 4,430 | 4,430 | 4,430 | 4,430 | 100 | 4,430 |
2019-11-29 | 4,460 | 4,490 | 4,450 | 4,450 | 400 | 4,450 |
2019-11-28 | - | - | - | 4,450 | - | 4,450 |
2019-11-27 | 4,450 | 4,450 | 4,450 | 4,450 | 100 | 4,450 |
2019-11-26 | 4,455 | 4,455 | 4,455 | 4,455 | 100 | 4,455 |
2019-11-25 | - | - | - | 4,400 | - | 4,400 |
2019-11-22 | - | - | - | 4,400 | - | 4,400 |
2019-11-21 | 4,450 | 4,450 | 4,400 | 4,400 | 400 | 4,400 |
2019-11-20 | 4,405 | 4,405 | 4,400 | 4,400 | 200 | 4,400 |
2019-11-19 | 4,410 | 4,440 | 4,410 | 4,440 | 200 | 4,440 |
2019-11-18 | 4,450 | 4,450 | 4,450 | 4,450 | 100 | 4,450 |
2019-11-15 | 4,400 | 4,470 | 4,400 | 4,450 | 300 | 4,450 |
2019-11-14 | 4,440 | 4,440 | 4,400 | 4,400 | 300 | 4,400 |
2019-11-13 | 4,405 | 4,405 | 4,405 | 4,405 | 100 | 4,405 |
2019-11-12 | 4,475 | 4,475 | 4,475 | 4,475 | 100 | 4,475 |
2019-11-11 | - | - | - | 4,395 | - | 4,395 |
2019-11-08 | - | - | - | 4,395 | - | 4,395 |
2019-11-07 | - | - | - | 4,395 | - | 4,395 |
2019-11-06 | 4,395 | 4,395 | 4,395 | 4,395 | 100 | 4,395 |
2019-11-05 | 4,395 | 4,395 | 4,395 | 4,395 | 100 | 4,395 |
2019-11-01 | - | - | - | 4,450 | - | 4,450 |
2019-10-31 | 4,415 | 4,450 | 4,415 | 4,450 | 200 | 4,450 |
2019-10-30 | 4,430 | 4,430 | 4,400 | 4,400 | 200 | 4,400 |
2019-10-29 | 4,500 | 4,500 | 4,500 | 4,500 | 100 | 4,500 |
2019-10-28 | 4,475 | 4,500 | 4,475 | 4,500 | 600 | 4,500 |
2019-10-25 | - | - | - | 4,405 | - | 4,405 |
2019-10-24 | 4,400 | 4,405 | 4,400 | 4,405 | 300 | 4,405 |
2019-10-23 | 4,380 | 4,380 | 4,380 | 4,380 | 200 | 4,380 |
2019-10-21 | - | - | - | 4,400 | - | 4,400 |
2019-10-18 | 4,390 | 4,435 | 4,390 | 4,400 | 300 | 4,400 |
2019-10-17 | 4,390 | 4,395 | 4,390 | 4,390 | 700 | 4,390 |
2019-10-16 | 4,350 | 4,350 | 4,345 | 4,350 | 900 | 4,350 |
2019-10-15 | - | - | - | 4,440 | - | 4,440 |
2019-10-11 | - | - | - | 4,440 | - | 4,440 |
2019-10-10 | 4,440 | 4,440 | 4,440 | 4,440 | 100 | 4,440 |
2019-10-09 | - | - | - | 4,400 | - | 4,400 |
2019-10-08 | - | - | - | 4,400 | - | 4,400 |
2019-10-07 | - | - | - | 4,400 | - | 4,400 |
2019-10-04 | 4,400 | 4,400 | 4,400 | 4,400 | 100 | 4,400 |
2019-10-03 | - | - | - | 4,400 | - | 4,400 |
2019-10-02 | - | - | - | 4,400 | - | 4,400 |
2019-10-01 | - | - | - | 4,400 | - | 4,400 |
2019-09-30 | 4,400 | 4,400 | 4,400 | 4,400 | 200 | 4,400 |
2019-09-27 | 4,395 | 4,400 | 4,395 | 4,400 | 300 | 4,400 |
2019-09-26 | 4,490 | 4,560 | 4,490 | 4,490 | 500 | 4,490 |
2019-09-25 | - | - | - | 4,490 | - | 4,490 |
2019-09-24 | 4,490 | 4,490 | 4,490 | 4,490 | 100 | 4,490 |
2019-09-20 | 4,600 | 4,600 | 4,600 | 4,600 | 100 | 4,600 |
2019-09-19 | 4,580 | 4,580 | 4,580 | 4,580 | 100 | 4,580 |
2019-09-18 | - | - | - | 4,500 | - | 4,500 |
2019-09-17 | 4,450 | 4,500 | 4,450 | 4,500 | 500 | 4,500 |
2019-09-13 | 4,440 | 4,440 | 4,440 | 4,440 | 100 | 4,440 |
2019-09-12 | 4,450 | 4,450 | 4,450 | 4,450 | 100 | 4,450 |
2019-09-11 | 4,440 | 4,440 | 4,440 | 4,440 | 100 | 4,440 |
2019-09-10 | 4,440 | 4,440 | 4,440 | 4,440 | 100 | 4,440 |
2019-09-09 | 4,440 | 4,440 | 4,440 | 4,440 | 100 | 4,440 |
2019-09-06 | - | - | - | 4,440 | - | 4,440 |
2019-09-05 | - | - | - | 4,440 | - | 4,440 |
2019-09-04 | - | - | - | 4,440 | - | 4,440 |
2019-09-03 | - | - | - | 4,440 | - | 4,440 |
2019-09-02 | 4,540 | 4,540 | 4,440 | 4,440 | 300 | 4,440 |
2019-08-30 | 4,470 | 4,470 | 4,470 | 4,470 | 100 | 4,470 |
2019-08-29 | - | - | - | 4,480 | - | 4,480 |
2019-08-28 | 4,480 | 4,480 | 4,480 | 4,480 | 100 | 4,480 |
2019-08-27 | - | - | - | 4,550 | - | 4,550 |
2019-08-26 | - | - | - | 4,550 | - | 4,550 |
2019-08-23 | - | - | - | 4,550 | - | 4,550 |
2019-08-22 | - | - | - | 4,550 | - | 4,550 |
2019-08-21 | 4,550 | 4,550 | 4,550 | 4,550 | 100 | 4,550 |
2019-08-20 | - | - | - | 4,570 | - | 4,570 |
2019-08-19 | - | - | - | 4,570 | - | 4,570 |
2019-08-16 | 4,560 | 4,570 | 4,560 | 4,570 | 200 | 4,570 |
2019-08-15 | - | - | - | 4,550 | - | 4,550 |
2019-08-14 | - | - | - | 4,550 | - | 4,550 |
2019-08-13 | 4,550 | 4,550 | 4,550 | 4,550 | 100 | 4,550 |
2019-08-09 | - | - | - | 4,580 | - | 4,580 |
2019-08-08 | 4,580 | 4,580 | 4,580 | 4,580 | 100 | 4,580 |
2019-08-07 | - | - | - | 4,505 | - | 4,505 |
2019-08-06 | 4,410 | 4,575 | 4,410 | 4,505 | 500 | 4,505 |
2019-08-05 | 4,425 | 4,425 | 4,425 | 4,425 | 100 | 4,425 |
2019-08-02 | 4,550 | 4,550 | 4,550 | 4,550 | 100 | 4,550 |
2019-08-01 | - | - | - | 4,615 | - | 4,615 |
2019-07-31 | - | - | - | 4,615 | - | 4,615 |
2019-07-30 | - | - | - | 4,615 | - | 4,615 |
2019-07-29 | - | - | - | 4,615 | - | 4,615 |
2019-07-26 | - | - | - | 4,615 | - | 4,615 |
2019-07-25 | 4,615 | 4,615 | 4,615 | 4,615 | 100 | 4,615 |
2019-07-24 | 4,615 | 4,615 | 4,615 | 4,615 | 100 | 4,615 |
2019-07-23 | - | - | - | 4,625 | - | 4,625 |
2019-07-22 | 4,625 | 4,625 | 4,625 | 4,625 | 100 | 4,625 |
2019-07-19 | 4,510 | 4,570 | 4,510 | 4,570 | 400 | 4,570 |
2019-07-18 | 4,570 | 4,570 | 4,570 | 4,570 | 100 | 4,570 |
2019-07-17 | - | - | - | 4,575 | - | 4,575 |
2019-07-16 | - | - | - | 4,575 | - | 4,575 |
2019-07-12 | - | - | - | 4,575 | - | 4,575 |
2019-07-11 | - | - | - | 4,575 | - | 4,575 |
2019-07-10 | 4,575 | 4,575 | 4,575 | 4,575 | 200 | 4,575 |
2019-07-09 | 4,525 | 4,525 | 4,525 | 4,525 | 100 | 4,525 |
2019-07-08 | 4,595 | 4,595 | 4,595 | 4,595 | 200 | 4,595 |
2019-07-05 | 4,555 | 4,555 | 4,485 | 4,485 | 200 | 4,485 |
2019-07-04 | 4,420 | 4,420 | 4,420 | 4,420 | 100 | 4,420 |
2019-07-03 | 4,455 | 4,455 | 4,455 | 4,455 | 100 | 4,455 |
2019-07-02 | 4,455 | 4,455 | 4,450 | 4,450 | 400 | 4,450 |
2019-07-01 | 4,425 | 4,460 | 4,425 | 4,455 | 400 | 4,455 |
2019-06-28 | 4,395 | 4,395 | 4,395 | 4,395 | 100 | 4,395 |
2019-06-27 | - | - | - | 4,325 | - | 4,325 |
2019-06-26 | 4,325 | 4,325 | 4,325 | 4,325 | 200 | 4,325 |
2019-06-25 | - | - | - | 4,380 | - | 4,380 |
2019-06-24 | 4,490 | 4,490 | 4,380 | 4,380 | 200 | 4,380 |
2019-06-21 | - | - | - | 4,350 | - | 4,350 |
2019-06-20 | 4,350 | 4,350 | 4,350 | 4,350 | 100 | 4,350 |
2019-06-19 | - | - | - | 4,350 | - | 4,350 |
2019-06-18 | - | - | - | 4,350 | - | 4,350 |
2019-06-17 | - | - | - | 4,350 | - | 4,350 |
2019-06-14 | - | - | - | 4,350 | - | 4,350 |
2019-06-13 | - | - | - | 4,350 | - | 4,350 |
2019-06-12 | - | - | - | 4,350 | - | 4,350 |
2019-06-11 | - | - | - | 4,350 | - | 4,350 |
2019-06-10 | - | - | - | 4,350 | - | 4,350 |
2019-06-07 | - | - | - | 4,350 | - | 4,350 |
2019-06-06 | - | - | - | 4,350 | - | 4,350 |
2019-06-05 | - | - | - | 4,350 | - | 4,350 |
2019-06-04 | - | - | - | 4,350 | - | 4,350 |
2019-06-03 | 4,350 | 4,350 | 4,350 | 4,350 | 200 | 4,350 |
2019-05-31 | - | - | - | 4,355 | - | 4,355 |
2019-05-30 | 4,405 | 4,405 | 4,355 | 4,355 | 400 | 4,355 |
2019-05-29 | - | - | - | 4,475 | - | 4,475 |
2019-05-28 | - | - | - | 4,475 | - | 4,475 |
2019-05-27 | - | - | - | 4,475 | - | 4,475 |
2019-05-24 | - | - | - | 4,475 | - | 4,475 |
2019-05-23 | - | - | - | 4,475 | - | 4,475 |
2019-05-22 | - | - | - | 4,475 | - | 4,475 |
2019-05-21 | - | - | - | 4,475 | - | 4,475 |
2019-05-20 | - | - | - | 4,475 | - | 4,475 |
2019-05-17 | 4,400 | 4,475 | 4,400 | 4,475 | 200 | 4,475 |
2019-05-16 | - | - | - | 4,370 | - | 4,370 |
2019-05-15 | - | - | - | 4,370 | - | 4,370 |
2019-05-14 | 4,350 | 4,370 | 4,350 | 4,370 | 200 | 4,370 |
2019-05-13 | 4,370 | 4,370 | 4,370 | 4,370 | 100 | 4,370 |
2019-05-10 | 4,395 | 4,395 | 4,395 | 4,395 | 100 | 4,395 |
2019-05-09 | - | - | - | 4,365 | - | 4,365 |
2019-05-08 | - | - | - | 4,365 | - | 4,365 |
2019-05-07 | - | - | - | 4,365 | - | 4,365 |
2019-04-26 | - | - | - | 4,365 | - | 4,365 |
2019-04-25 | 4,360 | 4,365 | 4,360 | 4,365 | 500 | 4,365 |
2019-04-24 | - | - | - | 4,360 | - | 4,360 |
2019-04-23 | - | - | - | 4,360 | - | 4,360 |
2019-04-22 | 4,365 | 4,365 | 4,360 | 4,360 | 300 | 4,360 |
2019-04-19 | - | - | - | 4,420 | - | 4,420 |
2019-04-18 | 4,420 | 4,420 | 4,420 | 4,420 | 100 | 4,420 |
2019-04-17 | 4,415 | 4,415 | 4,370 | 4,370 | 300 | 4,370 |
2019-04-16 | - | - | - | 4,380 | - | 4,380 |
2019-04-15 | - | - | - | 4,380 | - | 4,380 |
2019-04-12 | - | - | - | 4,380 | - | 4,380 |
2019-04-11 | 4,380 | 4,380 | 4,380 | 4,380 | 200 | 4,380 |
2019-04-10 | 4,400 | 4,400 | 4,400 | 4,400 | 100 | 4,400 |
2019-04-09 | 4,380 | 4,380 | 4,380 | 4,380 | 100 | 4,380 |
2019-04-08 | 4,370 | 4,390 | 4,370 | 4,390 | 200 | 4,390 |
2019-04-05 | 4,375 | 4,375 | 4,375 | 4,375 | 100 | 4,375 |
2019-04-04 | 4,370 | 4,370 | 4,370 | 4,370 | 100 | 4,370 |
2019-04-03 | - | - | - | 4,360 | - | 4,360 |
2019-04-02 | 4,360 | 4,360 | 4,360 | 4,360 | 200 | 4,360 |
2019-04-01 | 4,400 | 4,400 | 4,400 | 4,400 | 100 | 4,400 |
2019-03-29 | 4,400 | 4,400 | 4,380 | 4,380 | 200 | 4,380 |
2019-03-28 | 4,400 | 4,400 | 4,400 | 4,400 | 100 | 4,400 |
2019-03-27 | 4,345 | 4,370 | 4,345 | 4,370 | 900 | 4,370 |
2019-03-26 | 4,550 | 4,605 | 4,550 | 4,605 | 500 | 4,605 |
2019-03-25 | 4,690 | 4,695 | 4,620 | 4,680 | 400 | 4,680 |
2019-03-22 | 4,680 | 4,695 | 4,680 | 4,690 | 600 | 4,690 |
2019-03-20 | 4,670 | 4,670 | 4,665 | 4,665 | 200 | 4,665 |
2019-03-19 | 4,630 | 4,630 | 4,630 | 4,630 | 100 | 4,630 |
2019-03-18 | 4,620 | 4,620 | 4,620 | 4,620 | 100 | 4,620 |
2019-03-15 | - | - | - | 4,620 | - | 4,620 |
2019-03-14 | - | - | - | 4,620 | - | 4,620 |
2019-03-13 | - | - | - | 4,620 | - | 4,620 |
2019-03-12 | - | - | - | 4,620 | - | 4,620 |
2019-03-11 | 4,620 | 4,620 | 4,620 | 4,620 | 100 | 4,620 |
2019-03-08 | 4,600 | 4,690 | 4,590 | 4,690 | 300 | 4,690 |
2019-03-07 | 4,620 | 4,620 | 4,620 | 4,620 | 100 | 4,620 |
2019-03-06 | - | - | - | 4,690 | - | 4,690 |
2019-03-05 | - | - | - | 4,690 | - | 4,690 |
2019-03-04 | 4,695 | 4,695 | 4,690 | 4,690 | 200 | 4,690 |
2019-03-01 | - | - | - | 4,695 | - | 4,695 |
2019-02-28 | 4,695 | 4,695 | 4,695 | 4,695 | 100 | 4,695 |
2019-02-27 | 4,695 | 4,695 | 4,695 | 4,695 | 100 | 4,695 |
2019-02-26 | 4,660 | 4,660 | 4,660 | 4,660 | 200 | 4,660 |
2019-02-25 | 4,660 | 4,660 | 4,660 | 4,660 | 100 | 4,660 |
2019-02-22 | - | - | - | 4,660 | - | 4,660 |
2019-02-21 | - | - | - | 4,660 | - | 4,660 |
2019-02-20 | - | - | - | 4,660 | - | 4,660 |
2019-02-19 | 4,660 | 4,660 | 4,660 | 4,660 | 100 | 4,660 |
2019-02-18 | 4,660 | 4,660 | 4,660 | 4,660 | 100 | 4,660 |
2019-02-15 | - | - | - | 4,660 | - | 4,660 |
2019-02-14 | - | - | - | 4,660 | - | 4,660 |
2019-02-13 | - | - | - | 4,660 | - | 4,660 |
2019-02-12 | 4,660 | 4,660 | 4,660 | 4,660 | 100 | 4,660 |
2019-02-08 | - | - | - | 4,660 | - | 4,660 |
2019-02-07 | 4,660 | 4,660 | 4,660 | 4,660 | 200 | 4,660 |
2019-02-06 | - | - | - | 4,620 | - | 4,620 |
2019-02-05 | - | - | - | 4,620 | - | 4,620 |
2019-02-04 | - | - | - | 4,620 | - | 4,620 |
2019-02-01 | 4,620 | 4,620 | 4,620 | 4,620 | 100 | 4,620 |
2019-01-31 | 4,690 | 4,690 | 4,620 | 4,620 | 200 | 4,620 |
2019-01-30 | 4,550 | 4,550 | 4,550 | 4,550 | 200 | 4,550 |
2019-01-29 | 4,515 | 4,515 | 4,515 | 4,515 | 100 | 4,515 |
2019-01-28 | 4,515 | 4,515 | 4,515 | 4,515 | 100 | 4,515 |
2019-01-25 | 4,510 | 4,510 | 4,510 | 4,510 | 100 | 4,510 |
2019-01-24 | - | - | - | 4,480 | - | 4,480 |
2019-01-23 | - | - | - | 4,480 | - | 4,480 |
2019-01-22 | 4,470 | 4,480 | 4,410 | 4,480 | 300 | 4,480 |
2019-01-21 | 4,400 | 4,400 | 4,400 | 4,400 | 200 | 4,400 |
2019-01-18 | - | - | - | 4,465 | - | 4,465 |
2019-01-17 | 4,465 | 4,465 | 4,465 | 4,465 | 100 | 4,465 |
2019-01-16 | 4,410 | 4,410 | 4,410 | 4,410 | 100 | 4,410 |
2019-01-15 | - | - | - | 4,450 | - | 4,450 |
2019-01-11 | 4,500 | 4,500 | 4,450 | 4,450 | 200 | 4,450 |
2019-01-10 | 4,500 | 4,500 | 4,500 | 4,500 | 100 | 4,500 |
2019-01-09 | - | - | - | 4,400 | - | 4,400 |
2019-01-08 | - | - | - | 4,400 | - | 4,400 |
2019-01-07 | 4,400 | 4,400 | 4,400 | 4,400 | 100 | 4,400 |
2019-01-04 | 4,355 | 4,355 | 4,355 | 4,355 | 200 | 4,355 |
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