1. HOME >
  2. 株価時系列 >
  3. 9849 >
  4. 2020年

9849 (株)共同紙販ホールディングス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-304,6954,7004,6954,7002004,700
2020-12-294,5954,6954,5954,6955004,695
2020-12-28---4,555-4,555
2020-12-254,6004,6004,5554,5552004,555
2020-12-24---4,600-4,600
2020-12-234,5454,6004,5454,6003004,600
2020-12-22---4,560-4,560
2020-12-214,5604,5604,5604,5601004,560
2020-12-184,5554,5554,5554,5551004,555
2020-12-17---4,525-4,525
2020-12-16---4,525-4,525
2020-12-154,5254,5254,5254,5251004,525
2020-12-144,5954,5954,5254,5252004,525
2020-12-11---4,525-4,525
2020-12-104,5504,5504,5054,5254004,525
2020-12-09---4,550-4,550
2020-12-08---4,550-4,550
2020-12-07---4,550-4,550
2020-12-044,5504,5504,5504,5501004,550
2020-12-03---4,550-4,550
2020-12-024,5504,5504,5504,5501004,550
2020-12-01---4,500-4,500
2020-11-30---4,500-4,500
2020-11-27---4,500-4,500
2020-11-26---4,500-4,500
2020-11-254,5504,5504,5004,5002004,500
2020-11-244,5504,5504,5504,5501004,550
2020-11-204,5504,5504,5504,5502004,550
2020-11-19---4,600-4,600
2020-11-18---4,600-4,600
2020-11-174,6004,6004,6004,6001004,600
2020-11-164,5304,5304,5304,5301004,530
2020-11-13---4,530-4,530
2020-11-124,5304,5604,5304,5303004,530
2020-11-114,5504,5504,5504,5502004,550
2020-11-104,5604,5604,5604,5601004,560
2020-11-094,5204,5504,5204,5454004,545
2020-11-064,5104,5104,5104,5101004,510
2020-11-054,5504,5504,5504,5501004,550
2020-11-044,5504,5504,5304,5504004,550
2020-11-024,5454,5454,5354,5353004,535
2020-10-30---4,440-4,440
2020-10-294,4754,4754,4404,4403004,440
2020-10-28---4,510-4,510
2020-10-274,5454,5454,5104,5103004,510
2020-10-264,5154,5204,5104,5104004,510
2020-10-234,5404,5404,5404,5401004,540
2020-10-224,5404,5404,5404,5402004,540
2020-10-21---4,515-4,515
2020-10-20---4,515-4,515
2020-10-194,5154,5154,5154,5151004,515
2020-10-164,5154,5154,5154,5152004,515
2020-10-15---4,575-4,575
2020-10-144,7454,7454,5754,5752004,575
2020-10-13---4,775-4,775
2020-10-124,7704,7754,7054,7751,2004,775
2020-10-094,5154,5304,5004,5006004,500
2020-10-08---4,515-4,515
2020-10-074,5154,5154,5154,5151004,515
2020-10-064,5104,5154,5104,5152004,515
2020-10-05---4,510-4,510
2020-10-024,5254,5254,5104,5103004,510
2020-09-30---4,705-4,705
2020-09-294,7604,7604,7054,7054004,705
2020-09-284,7754,7754,7754,7753004,775
2020-09-254,7804,7804,7104,7753004,775
2020-09-24---4,780-4,780
2020-09-234,7504,7804,7504,7803004,780
2020-09-184,7404,7404,7404,7401004,740
2020-09-174,7104,7104,7004,7002004,700
2020-09-16---4,670-4,670
2020-09-15---4,670-4,670
2020-09-144,6704,6704,6704,6701004,670
2020-09-11---4,670-4,670
2020-09-104,6704,6704,6704,6701004,670
2020-09-09---4,740-4,740
2020-09-084,7004,7404,7004,7402004,740
2020-09-074,6954,7004,6954,7002004,700
2020-09-044,6754,6754,6704,6702004,670
2020-09-034,6904,6904,6054,6055004,605
2020-09-02---4,570-4,570
2020-09-01---4,570-4,570
2020-08-31---4,570-4,570
2020-08-284,5704,5704,5704,5701004,570
2020-08-274,6004,6004,6004,6001004,600
2020-08-264,5704,5904,5704,5903004,590
2020-08-25---4,560-4,560
2020-08-244,4904,5604,4904,5602004,560
2020-08-21---4,480-4,480
2020-08-20---4,480-4,480
2020-08-19---4,480-4,480
2020-08-184,4804,4804,4804,4801004,480
2020-08-174,4654,4654,4654,4651004,465
2020-08-144,5004,5404,5004,5402004,540
2020-08-13---4,500-4,500
2020-08-12---4,500-4,500
2020-08-114,5004,5004,5004,5001004,500
2020-08-07---4,500-4,500
2020-08-064,5004,5004,5004,5001004,500
2020-08-05---4,430-4,430
2020-08-044,4304,4304,4304,4301004,430
2020-08-034,5004,5004,5004,5001004,500
2020-07-31---4,520-4,520
2020-07-30---4,520-4,520
2020-07-29---4,520-4,520
2020-07-284,5204,5204,5204,5201004,520
2020-07-274,4304,4504,4304,4503004,450
2020-07-22---4,405-4,405
2020-07-21---4,405-4,405
2020-07-204,4504,4504,4054,4053004,405
2020-07-17---4,520-4,520
2020-07-164,5204,5204,5204,5201004,520
2020-07-154,4904,5104,4904,5103004,510
2020-07-14---4,435-4,435
2020-07-134,4354,4354,4354,4351004,435
2020-07-104,4954,4954,4954,4951004,495
2020-07-094,4404,4404,4304,4302004,430
2020-07-084,4704,4704,4704,4701004,470
2020-07-07---4,440-4,440
2020-07-064,4404,4404,4404,4402004,440
2020-07-034,4304,4304,4304,4301004,430
2020-07-02---4,500-4,500
2020-07-014,5004,5004,5004,5001004,500
2020-06-304,4354,4354,4304,4302004,430
2020-06-294,5054,5054,5054,5051004,505
2020-06-264,5054,5054,5054,5052004,505
2020-06-254,4204,4204,4204,4201004,420
2020-06-24---4,400-4,400
2020-06-23---4,400-4,400
2020-06-22---4,400-4,400
2020-06-194,4004,4004,4004,4001004,400
2020-06-184,4504,4504,4504,4502004,450
2020-06-174,4004,4004,4004,4001004,400
2020-06-164,4004,4004,4004,4001004,400
2020-06-15---4,350-4,350
2020-06-124,3004,3504,2954,3503004,350
2020-06-11---4,330-4,330
2020-06-104,4304,4304,3304,3303004,330
2020-06-09---4,440-4,440
2020-06-084,5104,5104,4404,4402004,440
2020-06-05---4,370-4,370
2020-06-04---4,370-4,370
2020-06-034,3904,3904,3704,3702004,370
2020-06-024,2954,3704,2954,3703004,370
2020-06-01---4,250-4,250
2020-05-29---4,250-4,250
2020-05-284,2504,2504,2504,2501004,250
2020-05-274,2354,3054,2354,3054004,305
2020-05-264,3054,3054,3054,3055004,305
2020-05-254,3054,3054,3054,3051004,305
2020-05-22---4,400-4,400
2020-05-21---4,400-4,400
2020-05-20---4,400-4,400
2020-05-194,4004,4004,4004,4001004,400
2020-05-184,3804,3804,3804,3801004,380
2020-05-15---4,215-4,215
2020-05-144,2154,2154,2154,2151004,215
2020-05-13---4,125-4,125
2020-05-12---4,125-4,125
2020-05-11---4,125-4,125
2020-05-084,1254,1254,1254,1251004,125
2020-05-074,1604,1604,1604,1601004,160
2020-05-01---4,400-4,400
2020-04-304,3804,4004,3804,4003004,400
2020-04-284,3904,3904,3904,3901004,390
2020-04-274,1504,2054,1504,2052004,205
2020-04-244,2004,2004,2004,2001004,200
2020-04-23---4,225-4,225
2020-04-22---4,225-4,225
2020-04-21---4,225-4,225
2020-04-204,2254,2254,2254,2252004,225
2020-04-17---4,165-4,165
2020-04-164,1654,1654,1654,1651004,165
2020-04-15---4,190-4,190
2020-04-14---4,190-4,190
2020-04-134,1904,1904,1904,1903004,190
2020-04-104,2004,2004,1904,1903004,190
2020-04-094,2004,2004,2004,2001004,200
2020-04-084,2504,2504,2504,2501004,250
2020-04-074,1604,1604,1604,1601004,160
2020-04-06---4,200-4,200
2020-04-034,2004,2004,2004,2003004,200
2020-04-02---4,435-4,435
2020-04-01---4,435-4,435
2020-03-314,4354,4354,4354,4351004,435
2020-03-304,1704,1704,1554,1553004,155
2020-03-274,4004,7204,4004,7108004,710
2020-03-26---4,680-4,680
2020-03-254,6104,6804,6104,6804004,680
2020-03-24---4,590-4,590
2020-03-234,4904,5904,4904,5902004,590
2020-03-194,6304,6304,4904,4903004,490
2020-03-184,6054,6304,6054,6304004,630
2020-03-174,2854,6054,2854,6055004,605
2020-03-164,2154,2154,2154,2151004,215
2020-03-134,4004,4003,7403,9401,1003,940
2020-03-124,5004,5004,4404,4402004,440
2020-03-114,6404,6404,5504,5502004,550
2020-03-104,5154,6404,5004,6406004,640
2020-03-094,6504,6504,5554,5554004,555
2020-03-06---4,685-4,685
2020-03-054,8004,8004,6854,6855004,685
2020-03-044,6104,6804,6104,6802004,680
2020-03-03---4,600-4,600
2020-03-024,5904,6004,5904,6009004,600
2020-02-284,5104,5954,5104,5952004,595
2020-02-274,5504,5504,5304,5354004,535
2020-02-264,6004,6004,6004,6001004,600
2020-02-254,5704,5704,5504,5503004,550
2020-02-21---4,645-4,645
2020-02-20---4,645-4,645
2020-02-19---4,645-4,645
2020-02-18---4,645-4,645
2020-02-174,6454,6454,6454,6451004,645
2020-02-14---4,575-4,575
2020-02-134,5754,5754,5754,5751004,575
2020-02-124,6454,6454,5754,5752004,575
2020-02-10---4,620-4,620
2020-02-07---4,620-4,620
2020-02-064,6004,6454,6004,6206004,620
2020-02-054,8004,8004,8004,8001004,800
2020-02-044,8004,8004,8004,8002004,800
2020-02-034,6604,6604,6604,6601004,660
2020-01-31---4,480-4,480
2020-01-304,5004,5004,4804,4803004,480
2020-01-294,5004,5004,5004,5001004,500
2020-01-28---4,510-4,510
2020-01-274,5104,5104,5104,5101004,510
2020-01-24---4,520-4,520
2020-01-234,5104,5204,5104,5202004,520
2020-01-224,5154,5154,5154,5151004,515
2020-01-214,6454,6454,5004,5501,4004,550
2020-01-20---4,645-4,645
2020-01-17---4,645-4,645
2020-01-164,7004,7004,6304,6455004,645
2020-01-154,7254,7504,7254,7504004,750
2020-01-144,7004,7004,7004,7002004,700
2020-01-104,6504,7004,6504,7003004,700
2020-01-09---4,600-4,600
2020-01-08---4,600-4,600
2020-01-07---4,600-4,600
2020-01-064,6004,6004,6004,6001004,600

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