1. HOME >
  2. 株価時系列 >
  3. 9849 >
  4. 2019年

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
2019-12-254,5304,6004,5304,6002004,600
2019-12-24---4,525-4,525
2019-12-234,5054,5254,4754,5254004,525
2019-12-204,5304,5304,5304,5301004,530
2019-12-194,4604,4604,4604,4601004,460
2019-12-18---4,530-4,530
2019-12-17---4,530-4,530
2019-12-16---4,530-4,530
2019-12-134,5254,5304,5254,5302004,530
2019-12-124,5004,5004,5004,5001004,500
2019-12-114,5204,5204,5204,5202004,520
2019-12-104,4404,5104,4404,5103004,510
2019-12-094,5004,5004,5004,5001004,500
2019-12-06---4,500-4,500
2019-12-054,4904,5004,4904,5002004,500
2019-12-04---4,430-4,430
2019-12-03---4,430-4,430
2019-12-024,4304,4304,4304,4301004,430
2019-11-294,4604,4904,4504,4504004,450
2019-11-28---4,450-4,450
2019-11-274,4504,4504,4504,4501004,450
2019-11-264,4554,4554,4554,4551004,455
2019-11-25---4,400-4,400
2019-11-22---4,400-4,400
2019-11-214,4504,4504,4004,4004004,400
2019-11-204,4054,4054,4004,4002004,400
2019-11-194,4104,4404,4104,4402004,440
2019-11-184,4504,4504,4504,4501004,450
2019-11-154,4004,4704,4004,4503004,450
2019-11-144,4404,4404,4004,4003004,400
2019-11-134,4054,4054,4054,4051004,405
2019-11-124,4754,4754,4754,4751004,475
2019-11-11---4,395-4,395
2019-11-08---4,395-4,395
2019-11-07---4,395-4,395
2019-11-064,3954,3954,3954,3951004,395
2019-11-054,3954,3954,3954,3951004,395
2019-11-01---4,450-4,450
2019-10-314,4154,4504,4154,4502004,450
2019-10-304,4304,4304,4004,4002004,400
2019-10-294,5004,5004,5004,5001004,500
2019-10-284,4754,5004,4754,5006004,500
2019-10-25---4,405-4,405
2019-10-244,4004,4054,4004,4053004,405
2019-10-234,3804,3804,3804,3802004,380
2019-10-21---4,400-4,400
2019-10-184,3904,4354,3904,4003004,400
2019-10-174,3904,3954,3904,3907004,390
2019-10-164,3504,3504,3454,3509004,350
2019-10-15---4,440-4,440
2019-10-11---4,440-4,440
2019-10-104,4404,4404,4404,4401004,440
2019-10-09---4,400-4,400
2019-10-08---4,400-4,400
2019-10-07---4,400-4,400
2019-10-044,4004,4004,4004,4001004,400
2019-10-03---4,400-4,400
2019-10-02---4,400-4,400
2019-10-01---4,400-4,400
2019-09-304,4004,4004,4004,4002004,400
2019-09-274,3954,4004,3954,4003004,400
2019-09-264,4904,5604,4904,4905004,490
2019-09-25---4,490-4,490
2019-09-244,4904,4904,4904,4901004,490
2019-09-204,6004,6004,6004,6001004,600
2019-09-194,5804,5804,5804,5801004,580
2019-09-18---4,500-4,500
2019-09-174,4504,5004,4504,5005004,500
2019-09-134,4404,4404,4404,4401004,440
2019-09-124,4504,4504,4504,4501004,450
2019-09-114,4404,4404,4404,4401004,440
2019-09-104,4404,4404,4404,4401004,440
2019-09-094,4404,4404,4404,4401004,440
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
2019-09-024,5404,5404,4404,4403004,440
2019-08-304,4704,4704,4704,4701004,470
2019-08-29---4,480-4,480
2019-08-284,4804,4804,4804,4801004,480
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
2019-08-214,5504,5504,5504,5501004,550
2019-08-20---4,570-4,570
2019-08-19---4,570-4,570
2019-08-164,5604,5704,5604,5702004,570
2019-08-15---4,550-4,550
2019-08-14---4,550-4,550
2019-08-134,5504,5504,5504,5501004,550
2019-08-09---4,580-4,580
2019-08-084,5804,5804,5804,5801004,580
2019-08-07---4,505-4,505
2019-08-064,4104,5754,4104,5055004,505
2019-08-054,4254,4254,4254,4251004,425
2019-08-024,5504,5504,5504,5501004,550
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
2019-07-254,6154,6154,6154,6151004,615
2019-07-244,6154,6154,6154,6151004,615
2019-07-23---4,625-4,625
2019-07-224,6254,6254,6254,6251004,625
2019-07-194,5104,5704,5104,5704004,570
2019-07-184,5704,5704,5704,5701004,570
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
2019-07-104,5754,5754,5754,5752004,575
2019-07-094,5254,5254,5254,5251004,525
2019-07-084,5954,5954,5954,5952004,595
2019-07-054,5554,5554,4854,4852004,485
2019-07-044,4204,4204,4204,4201004,420
2019-07-034,4554,4554,4554,4551004,455
2019-07-024,4554,4554,4504,4504004,450
2019-07-014,4254,4604,4254,4554004,455
2019-06-284,3954,3954,3954,3951004,395
2019-06-27---4,325-4,325
2019-06-264,3254,3254,3254,3252004,325
2019-06-25---4,380-4,380
2019-06-244,4904,4904,3804,3802004,380
2019-06-21---4,350-4,350
2019-06-204,3504,3504,3504,3501004,350
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
2019-06-034,3504,3504,3504,3502004,350
2019-05-31---4,355-4,355
2019-05-304,4054,4054,3554,3554004,355
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
2019-05-174,4004,4754,4004,4752004,475
2019-05-16---4,370-4,370
2019-05-15---4,370-4,370
2019-05-144,3504,3704,3504,3702004,370
2019-05-134,3704,3704,3704,3701004,370
2019-05-104,3954,3954,3954,3951004,395
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
2019-04-254,3604,3654,3604,3655004,365
2019-04-24---4,360-4,360
2019-04-23---4,360-4,360
2019-04-224,3654,3654,3604,3603004,360
2019-04-19---4,420-4,420
2019-04-184,4204,4204,4204,4201004,420
2019-04-174,4154,4154,3704,3703004,370
2019-04-16---4,380-4,380
2019-04-15---4,380-4,380
2019-04-12---4,380-4,380
2019-04-114,3804,3804,3804,3802004,380
2019-04-104,4004,4004,4004,4001004,400
2019-04-094,3804,3804,3804,3801004,380
2019-04-084,3704,3904,3704,3902004,390
2019-04-054,3754,3754,3754,3751004,375
2019-04-044,3704,3704,3704,3701004,370
2019-04-03---4,360-4,360
2019-04-024,3604,3604,3604,3602004,360
2019-04-014,4004,4004,4004,4001004,400
2019-03-294,4004,4004,3804,3802004,380
2019-03-284,4004,4004,4004,4001004,400
2019-03-274,3454,3704,3454,3709004,370
2019-03-264,5504,6054,5504,6055004,605
2019-03-254,6904,6954,6204,6804004,680
2019-03-224,6804,6954,6804,6906004,690
2019-03-204,6704,6704,6654,6652004,665
2019-03-194,6304,6304,6304,6301004,630
2019-03-184,6204,6204,6204,6201004,620
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
2019-03-114,6204,6204,6204,6201004,620
2019-03-084,6004,6904,5904,6903004,690
2019-03-074,6204,6204,6204,6201004,620
2019-03-06---4,690-4,690
2019-03-05---4,690-4,690
2019-03-044,6954,6954,6904,6902004,690
2019-03-01---4,695-4,695
2019-02-284,6954,6954,6954,6951004,695
2019-02-274,6954,6954,6954,6951004,695
2019-02-264,6604,6604,6604,6602004,660
2019-02-254,6604,6604,6604,6601004,660
2019-02-22---4,660-4,660
2019-02-21---4,660-4,660
2019-02-20---4,660-4,660
2019-02-194,6604,6604,6604,6601004,660
2019-02-184,6604,6604,6604,6601004,660
2019-02-15---4,660-4,660
2019-02-14---4,660-4,660
2019-02-13---4,660-4,660
2019-02-124,6604,6604,6604,6601004,660
2019-02-08---4,660-4,660
2019-02-074,6604,6604,6604,6602004,660
2019-02-06---4,620-4,620
2019-02-05---4,620-4,620
2019-02-04---4,620-4,620
2019-02-014,6204,6204,6204,6201004,620
2019-01-314,6904,6904,6204,6202004,620
2019-01-304,5504,5504,5504,5502004,550
2019-01-294,5154,5154,5154,5151004,515
2019-01-284,5154,5154,5154,5151004,515
2019-01-254,5104,5104,5104,5101004,510
2019-01-24---4,480-4,480
2019-01-23---4,480-4,480
2019-01-224,4704,4804,4104,4803004,480
2019-01-214,4004,4004,4004,4002004,400
2019-01-18---4,465-4,465
2019-01-174,4654,4654,4654,4651004,465
2019-01-164,4104,4104,4104,4101004,410
2019-01-15---4,450-4,450
2019-01-114,5004,5004,4504,4502004,450
2019-01-104,5004,5004,5004,5001004,500
2019-01-09---4,400-4,400
2019-01-08---4,400-4,400
2019-01-074,4004,4004,4004,4001004,400
2019-01-044,3554,3554,3554,3552004,355

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