1. HOME >
  2. 株価時系列 >
  3. 9849 >
  4. 2021年

9849 (株)共同紙販ホールディングス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-304,7354,7354,7354,7351004,735
2021-12-29---4,700-4,700
2021-12-284,7254,7254,7004,7004004,700
2021-12-274,7104,7104,7004,7002004,700
2021-12-24---4,735-4,735
2021-12-23---4,735-4,735
2021-12-22---4,735-4,735
2021-12-214,6704,7404,6704,7353004,735
2021-12-20---4,740-4,740
2021-12-174,7404,7404,7404,7401004,740
2021-12-164,6654,7354,6654,7352004,735
2021-12-15---4,725-4,725
2021-12-144,7954,7954,7254,7253004,725
2021-12-13---4,770-4,770
2021-12-10---4,770-4,770
2021-12-09---4,770-4,770
2021-12-084,7804,7804,7704,7702004,770
2021-12-074,7504,7604,7504,7602004,760
2021-12-06---4,720-4,720
2021-12-03---4,720-4,720
2021-12-024,7104,7454,7104,7204004,720
2021-12-014,8404,8404,8404,8401004,840
2021-11-30---4,740-4,740
2021-11-29---4,740-4,740
2021-11-26---4,740-4,740
2021-11-25---4,740-4,740
2021-11-244,7404,7404,7404,7401004,740
2021-11-224,6704,6704,6704,6702004,670
2021-11-194,6654,6704,6604,6706004,670
2021-11-184,6354,6354,6354,6352004,635
2021-11-174,6904,6904,6904,6901004,690
2021-11-164,7004,7004,6454,6452004,645
2021-11-154,6254,6954,6254,6952004,695
2021-11-124,6504,6504,6504,6501,2004,650
2021-11-114,8004,8204,8004,8204004,820
2021-11-104,8454,8454,8454,8451004,845
2021-11-09---4,845-4,845
2021-11-084,8404,8454,8404,8452004,845
2021-11-054,8454,8454,8454,8452004,845
2021-11-044,8804,8804,8804,8801004,880
2021-11-02---4,890-4,890
2021-11-014,8904,8904,8904,8902004,890
2021-10-29---4,890-4,890
2021-10-28---4,890-4,890
2021-10-27---4,890-4,890
2021-10-26---4,885-4,885
2021-10-25---4,885-4,885
2021-10-22---4,885-4,885
2021-10-214,8854,8854,8854,8851004,885
2021-10-20---4,885-4,885
2021-10-19---4,885-4,885
2021-10-184,8854,8854,8854,8851004,885
2021-10-15---4,830-4,830
2021-10-144,8104,8304,8104,8302004,830
2021-10-134,8154,8254,8154,8252004,825
2021-10-124,8154,8154,8154,8152004,815
2021-10-11---4,815-4,815
2021-10-084,8154,8154,8154,8151004,815
2021-10-07---4,840-4,840
2021-10-06---4,840-4,840
2021-10-054,8404,8454,8404,8403004,840
2021-10-044,8854,8854,8854,8852004,885
2021-10-014,8204,8254,8204,8253004,825
2021-09-30---4,870-4,870
2021-09-294,8804,8804,8704,8705004,870
2021-09-284,9705,1104,9504,9501,6004,950
2021-09-275,0005,0204,9905,0206005,020
2021-09-245,0005,0005,0005,0002005,000
2021-09-22---5,000-5,000
2021-09-215,0005,0005,0005,0002005,000
2021-09-17---5,000-5,000
2021-09-16---5,000-5,000
2021-09-15---5,000-5,000
2021-09-145,0005,0005,0005,0001005,000
2021-09-13---5,000-5,000
2021-09-10---5,000-5,000
2021-09-095,0005,0005,0005,0002005,000
2021-09-085,0205,0205,0205,0201005,020
2021-09-075,0205,0205,0205,0201005,020
2021-09-065,1205,1205,1205,1201005,120
2021-09-035,1405,1405,1305,1302005,130
2021-09-024,9704,9704,9704,9701004,970
2021-09-015,1705,1705,1705,1701005,170
2021-08-315,1705,1705,1705,1701005,170
2021-08-30---4,870-4,870
2021-08-27---4,870-4,870
2021-08-264,8704,8704,8704,8701004,870
2021-08-254,9204,9204,9204,9202004,920
2021-08-24---4,845-4,845
2021-08-23---4,845-4,845
2021-08-20---4,845-4,845
2021-08-194,9154,9154,8454,8453004,845
2021-08-184,9154,9154,9154,9153004,915
2021-08-17---4,800-4,800
2021-08-164,8004,8004,8004,8002004,800
2021-08-13---4,800-4,800
2021-08-12---4,800-4,800
2021-08-11---4,800-4,800
2021-08-104,7854,8004,7854,8002004,800
2021-08-064,7854,7854,7854,7851004,785
2021-08-05---4,800-4,800
2021-08-044,8354,8354,8004,8004004,800
2021-08-03---4,865-4,865
2021-08-02---4,865-4,865
2021-07-30---4,865-4,865
2021-07-29---4,865-4,865
2021-07-28---4,865-4,865
2021-07-27---4,865-4,865
2021-07-264,8804,8804,8654,8652004,865
2021-07-214,8104,8104,8104,8101004,810
2021-07-204,8104,8104,8104,8102004,810
2021-07-19---4,815-4,815
2021-07-16---4,815-4,815
2021-07-154,8504,8504,8154,8152004,815
2021-07-144,8504,8504,8504,8501004,850
2021-07-13---4,920-4,920
2021-07-124,9204,9204,9204,9201004,920
2021-07-094,8904,8904,8904,8901004,890
2021-07-084,8204,8204,8204,8201004,820
2021-07-07---4,810-4,810
2021-07-06---4,810-4,810
2021-07-05---4,810-4,810
2021-07-02---4,810-4,810
2021-07-01---4,810-4,810
2021-06-30---4,810-4,810
2021-06-294,8104,8104,8104,8102004,810
2021-06-285,0005,0004,8104,8108004,810
2021-06-254,8204,8904,8204,8903004,890
2021-06-24---4,820-4,820
2021-06-23---4,820-4,820
2021-06-224,8204,8204,8204,8201004,820
2021-06-21---4,830-4,830
2021-06-184,8304,8304,8304,8301004,830
2021-06-174,8304,8304,8304,8301004,830
2021-06-16---4,810-4,810
2021-06-15---4,810-4,810
2021-06-14---4,810-4,810
2021-06-11---4,810-4,810
2021-06-10---4,810-4,810
2021-06-09---4,810-4,810
2021-06-08---4,810-4,810
2021-06-074,8104,8104,8104,8101004,810
2021-06-044,8054,8054,8054,8051004,805
2021-06-03---4,805-4,805
2021-06-02---4,805-4,805
2021-06-014,8054,8054,8054,8051004,805
2021-05-31---4,805-4,805
2021-05-284,8054,8054,8054,8051004,805
2021-05-274,9454,9454,8454,8452004,845
2021-05-264,8054,8054,8054,8051004,805
2021-05-25---4,805-4,805
2021-05-24---4,805-4,805
2021-05-214,8454,8504,8054,8053004,805
2021-05-204,8004,8004,8004,8001004,800
2021-05-194,8004,8004,8004,8002004,800
2021-05-18---4,830-4,830
2021-05-174,7604,8304,7604,8302004,830
2021-05-144,8004,8004,8004,8001004,800
2021-05-134,7904,8004,7854,8003004,800
2021-05-12---4,800-4,800
2021-05-114,8454,8454,8004,8002004,800
2021-05-104,8604,8604,8504,8502004,850
2021-05-07---4,790-4,790
2021-05-064,7904,7904,7904,7901004,790
2021-04-30---4,785-4,785
2021-04-284,7854,7854,7854,7851004,785
2021-04-27---4,715-4,715
2021-04-26---4,715-4,715
2021-04-23---4,715-4,715
2021-04-22---4,715-4,715
2021-04-21---4,715-4,715
2021-04-204,7204,7204,7154,7152004,715
2021-04-194,7204,7204,7204,7201004,720
2021-04-164,7804,7804,7754,7753004,775
2021-04-15---4,710-4,710
2021-04-14---4,710-4,710
2021-04-13---4,710-4,710
2021-04-124,7104,7104,7104,7101004,710
2021-04-09---4,710-4,710
2021-04-08---4,710-4,710
2021-04-07---4,710-4,710
2021-04-064,7504,7504,7104,7102004,710
2021-04-05---4,820-4,820
2021-04-02---4,820-4,820
2021-04-014,7254,8204,7254,8204004,820
2021-03-314,8004,8004,7204,7203004,720
2021-03-304,9154,9154,8004,8005004,800
2021-03-294,9505,1004,9504,9651,5004,965
2021-03-265,1005,1505,1005,1507005,150
2021-03-255,1005,1005,0005,0002005,000
2021-03-245,0905,0905,0905,0901005,090
2021-03-234,9105,1004,9105,1002005,100
2021-03-225,0005,0005,0005,0001005,000
2021-03-194,9505,0504,9505,0503005,050
2021-03-184,9455,0004,9404,9806004,980
2021-03-174,9954,9954,9954,9951004,995
2021-03-164,9104,9104,9104,9101004,910
2021-03-154,8904,8904,8904,8901004,890
2021-03-12---4,820-4,820
2021-03-114,8204,8204,8204,8201004,820
2021-03-104,8004,8004,8004,8001004,800
2021-03-094,8004,8004,8004,8001004,800
2021-03-084,8204,8204,8154,8152004,815
2021-03-054,8504,8704,8154,8704004,870
2021-03-044,8004,8004,8004,8001004,800
2021-03-03---4,825-4,825
2021-03-024,8254,8254,8254,8251004,825
2021-03-014,8404,8954,8404,8952004,895
2021-02-264,8004,9104,8004,9103004,910
2021-02-254,9254,9504,9254,9503004,950
2021-02-244,8904,9504,8904,9503004,950
2021-02-224,8304,8304,8304,8301004,830
2021-02-19---4,830-4,830
2021-02-184,8904,8904,8304,8302004,830
2021-02-174,8004,8004,8004,8002004,800
2021-02-164,7704,8004,7704,8004004,800
2021-02-154,7754,7754,7754,7752004,775
2021-02-124,8004,8004,7854,7854004,785
2021-02-104,8004,8004,8004,8001004,800
2021-02-094,7954,7954,7954,7951004,795
2021-02-08---4,795-4,795
2021-02-05---4,795-4,795
2021-02-044,7954,7954,7954,7951004,795
2021-02-03---4,795-4,795
2021-02-02---4,795-4,795
2021-02-014,7954,7954,7954,7951004,795
2021-01-294,7254,7254,7254,7251004,725
2021-01-28---4,725-4,725
2021-01-27---4,725-4,725
2021-01-26---4,725-4,725
2021-01-254,7054,7754,7054,7254004,725
2021-01-22---4,775-4,775
2021-01-21---4,775-4,775
2021-01-204,7754,7754,7754,7751004,775
2021-01-194,7754,7754,7754,7751004,775
2021-01-184,7804,7804,7804,7801004,780
2021-01-154,7754,7754,7754,7751004,775
2021-01-14---4,775-4,775
2021-01-13---4,775-4,775
2021-01-124,7704,7754,7704,7757004,775
2021-01-08---4,770-4,770
2021-01-07---4,770-4,770
2021-01-064,6504,7754,6504,7703004,770
2021-01-05---4,635-4,635
2021-01-044,7054,7054,6354,6353004,635

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