9849 (株)共同紙販ホールディングス の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 4,445 | 4,445 | 4,375 | 4,390 | 500 | 4,390 |
| 2022-12-29 | - | - | - | 4,305 | - | 4,305 |
| 2022-12-28 | 4,370 | 4,370 | 4,305 | 4,305 | 400 | 4,305 |
| 2022-12-27 | 4,340 | 4,390 | 4,300 | 4,355 | 700 | 4,355 |
| 2022-12-26 | 4,350 | 4,385 | 4,340 | 4,340 | 400 | 4,340 |
| 2022-12-23 | - | - | - | 4,380 | - | 4,380 |
| 2022-12-22 | - | - | - | 4,380 | - | 4,380 |
| 2022-12-21 | 4,380 | 4,380 | 4,380 | 4,380 | 100 | 4,380 |
| 2022-12-20 | 4,390 | 4,390 | 4,390 | 4,390 | 100 | 4,390 |
| 2022-12-19 | - | - | - | 4,400 | - | 4,400 |
| 2022-12-16 | 4,415 | 4,415 | 4,385 | 4,400 | 600 | 4,400 |
| 2022-12-15 | 4,405 | 4,405 | 4,385 | 4,385 | 500 | 4,385 |
| 2022-12-14 | - | - | - | 4,405 | - | 4,405 |
| 2022-12-13 | 4,390 | 4,475 | 4,390 | 4,405 | 300 | 4,405 |
| 2022-12-12 | 4,390 | 4,400 | 4,390 | 4,400 | 300 | 4,400 |
| 2022-12-09 | 4,385 | 4,410 | 4,385 | 4,410 | 200 | 4,410 |
| 2022-12-08 | - | - | - | 4,400 | - | 4,400 |
| 2022-12-07 | - | - | - | 4,400 | - | 4,400 |
| 2022-12-06 | - | - | - | 4,400 | - | 4,400 |
| 2022-12-05 | - | - | - | 4,400 | - | 4,400 |
| 2022-12-02 | - | - | - | 4,400 | - | 4,400 |
| 2022-12-01 | 4,400 | 4,400 | 4,400 | 4,400 | 100 | 4,400 |
| 2022-11-30 | - | - | - | 4,405 | - | 4,405 |
| 2022-11-29 | 4,410 | 4,410 | 4,405 | 4,405 | 200 | 4,405 |
| 2022-11-28 | - | - | - | 4,415 | - | 4,415 |
| 2022-11-25 | 4,465 | 4,465 | 4,415 | 4,415 | 300 | 4,415 |
| 2022-11-24 | - | - | - | 4,455 | - | 4,455 |
| 2022-11-22 | 4,455 | 4,455 | 4,455 | 4,455 | 100 | 4,455 |
| 2022-11-21 | 4,450 | 4,450 | 4,450 | 4,450 | 200 | 4,450 |
| 2022-11-18 | - | - | - | 4,390 | - | 4,390 |
| 2022-11-17 | 4,390 | 4,390 | 4,390 | 4,390 | 100 | 4,390 |
| 2022-11-16 | 4,425 | 4,425 | 4,425 | 4,425 | 100 | 4,425 |
| 2022-11-15 | 4,450 | 4,450 | 4,450 | 4,450 | 100 | 4,450 |
| 2022-11-14 | 4,425 | 4,425 | 4,425 | 4,425 | 100 | 4,425 |
| 2022-11-11 | 4,360 | 4,360 | 4,355 | 4,355 | 300 | 4,355 |
| 2022-11-10 | 4,370 | 4,370 | 4,370 | 4,370 | 100 | 4,370 |
| 2022-11-09 | 4,430 | 4,430 | 4,430 | 4,430 | 100 | 4,430 |
| 2022-11-08 | 4,470 | 4,470 | 4,460 | 4,460 | 200 | 4,460 |
| 2022-11-07 | 4,400 | 4,400 | 4,400 | 4,400 | 100 | 4,400 |
| 2022-11-04 | 4,330 | 4,330 | 4,330 | 4,330 | 100 | 4,330 |
| 2022-11-02 | 4,400 | 4,400 | 4,330 | 4,330 | 200 | 4,330 |
| 2022-11-01 | 4,350 | 4,350 | 4,350 | 4,350 | 100 | 4,350 |
| 2022-10-31 | 4,350 | 4,350 | 4,350 | 4,350 | 200 | 4,350 |
| 2022-10-28 | - | - | - | 4,350 | - | 4,350 |
| 2022-10-27 | 4,350 | 4,350 | 4,350 | 4,350 | 100 | 4,350 |
| 2022-10-26 | - | - | - | 4,350 | - | 4,350 |
| 2022-10-25 | - | - | - | 4,350 | - | 4,350 |
| 2022-10-24 | - | - | - | 4,350 | - | 4,350 |
| 2022-10-21 | - | - | - | 4,350 | - | 4,350 |
| 2022-10-20 | - | - | - | 4,350 | - | 4,350 |
| 2022-10-19 | 4,400 | 4,400 | 4,350 | 4,350 | 200 | 4,350 |
| 2022-10-18 | 4,325 | 4,350 | 4,325 | 4,350 | 300 | 4,350 |
| 2022-10-17 | 4,330 | 4,330 | 4,325 | 4,325 | 200 | 4,325 |
| 2022-10-14 | - | - | - | 4,350 | - | 4,350 |
| 2022-10-13 | 4,325 | 4,350 | 4,325 | 4,350 | 200 | 4,350 |
| 2022-10-12 | - | - | - | 4,325 | - | 4,325 |
| 2022-10-11 | - | - | - | 4,325 | - | 4,325 |
| 2022-10-07 | 4,325 | 4,325 | 4,325 | 4,325 | 100 | 4,325 |
| 2022-10-06 | 4,330 | 4,330 | 4,330 | 4,330 | 100 | 4,330 |
| 2022-10-05 | - | - | - | 4,400 | - | 4,400 |
| 2022-10-04 | 4,400 | 4,400 | 4,400 | 4,400 | 100 | 4,400 |
| 2022-10-03 | - | - | - | 4,315 | - | 4,315 |
| 2022-09-30 | 4,315 | 4,315 | 4,315 | 4,315 | 100 | 4,315 |
| 2022-09-29 | 4,295 | 4,315 | 4,225 | 4,315 | 1,400 | 4,315 |
| 2022-09-28 | 4,490 | 4,620 | 4,490 | 4,505 | 900 | 4,505 |
| 2022-09-27 | 4,475 | 4,480 | 4,475 | 4,480 | 300 | 4,480 |
| 2022-09-26 | 4,475 | 4,475 | 4,470 | 4,470 | 600 | 4,470 |
| 2022-09-22 | 4,480 | 4,480 | 4,480 | 4,480 | 300 | 4,480 |
| 2022-09-21 | - | - | - | 4,480 | - | 4,480 |
| 2022-09-20 | 4,460 | 4,480 | 4,460 | 4,480 | 300 | 4,480 |
| 2022-09-16 | 4,470 | 4,470 | 4,460 | 4,460 | 400 | 4,460 |
| 2022-09-15 | 4,490 | 4,490 | 4,470 | 4,470 | 200 | 4,470 |
| 2022-09-14 | 4,460 | 4,490 | 4,460 | 4,490 | 200 | 4,490 |
| 2022-09-13 | 4,460 | 4,460 | 4,460 | 4,460 | 300 | 4,460 |
| 2022-09-12 | 4,500 | 4,500 | 4,450 | 4,450 | 200 | 4,450 |
| 2022-09-09 | 4,450 | 4,500 | 4,450 | 4,500 | 700 | 4,500 |
| 2022-09-08 | 4,490 | 4,490 | 4,490 | 4,490 | 100 | 4,490 |
| 2022-09-07 | - | - | - | 4,495 | - | 4,495 |
| 2022-09-06 | - | - | - | 4,495 | - | 4,495 |
| 2022-09-05 | 4,460 | 4,495 | 4,460 | 4,495 | 300 | 4,495 |
| 2022-09-02 | 4,485 | 4,485 | 4,485 | 4,485 | 100 | 4,485 |
| 2022-09-01 | 4,460 | 4,465 | 4,460 | 4,465 | 800 | 4,465 |
| 2022-08-31 | 4,570 | 4,570 | 4,500 | 4,500 | 1,000 | 4,500 |
| 2022-08-30 | 4,530 | 4,530 | 4,500 | 4,500 | 400 | 4,500 |
| 2022-08-29 | - | - | - | 4,530 | - | 4,530 |
| 2022-08-26 | 4,535 | 4,535 | 4,530 | 4,530 | 200 | 4,530 |
| 2022-08-25 | 4,550 | 4,550 | 4,495 | 4,535 | 2,000 | 4,535 |
| 2022-08-24 | 4,530 | 4,685 | 4,500 | 4,580 | 2,100 | 4,580 |
| 2022-08-23 | - | - | - | 4,530 | - | 4,530 |
| 2022-08-22 | 4,520 | 4,530 | 4,520 | 4,530 | 200 | 4,530 |
| 2022-08-19 | - | - | - | 4,530 | - | 4,530 |
| 2022-08-18 | 4,530 | 4,530 | 4,530 | 4,530 | 300 | 4,530 |
| 2022-08-17 | - | - | - | 4,530 | - | 4,530 |
| 2022-08-16 | 4,530 | 4,530 | 4,530 | 4,530 | 100 | 4,530 |
| 2022-08-15 | 4,530 | 4,530 | 4,530 | 4,530 | 200 | 4,530 |
| 2022-08-12 | 4,550 | 4,550 | 4,550 | 4,550 | 100 | 4,550 |
| 2022-08-10 | 4,530 | 4,530 | 4,525 | 4,525 | 400 | 4,525 |
| 2022-08-09 | 4,510 | 4,520 | 4,510 | 4,520 | 300 | 4,520 |
| 2022-08-08 | 4,515 | 4,530 | 4,515 | 4,530 | 400 | 4,530 |
| 2022-08-05 | - | - | - | 4,515 | - | 4,515 |
| 2022-08-04 | - | - | - | 4,515 | - | 4,515 |
| 2022-08-03 | 4,515 | 4,515 | 4,515 | 4,515 | 200 | 4,515 |
| 2022-08-02 | - | - | - | 4,550 | - | 4,550 |
| 2022-08-01 | 4,550 | 4,550 | 4,550 | 4,550 | 500 | 4,550 |
| 2022-07-29 | - | - | - | 4,515 | - | 4,515 |
| 2022-07-28 | 4,550 | 4,550 | 4,515 | 4,515 | 600 | 4,515 |
| 2022-07-27 | 4,500 | 4,500 | 4,490 | 4,500 | 400 | 4,500 |
| 2022-07-26 | 4,550 | 4,550 | 4,500 | 4,500 | 900 | 4,500 |
| 2022-07-25 | - | - | - | 4,600 | - | 4,600 |
| 2022-07-22 | - | - | - | 4,600 | - | 4,600 |
| 2022-07-21 | - | - | - | 4,600 | - | 4,600 |
| 2022-07-20 | - | - | - | 4,600 | - | 4,600 |
| 2022-07-19 | 4,600 | 4,600 | 4,600 | 4,600 | 300 | 4,600 |
| 2022-07-15 | 4,600 | 4,600 | 4,580 | 4,600 | 400 | 4,600 |
| 2022-07-14 | - | - | - | 4,600 | - | 4,600 |
| 2022-07-13 | 4,650 | 4,650 | 4,600 | 4,600 | 400 | 4,600 |
| 2022-07-12 | 4,600 | 4,600 | 4,580 | 4,580 | 200 | 4,580 |
| 2022-07-11 | 4,600 | 4,600 | 4,600 | 4,600 | 100 | 4,600 |
| 2022-07-08 | - | - | - | 4,600 | - | 4,600 |
| 2022-07-07 | - | - | - | 4,600 | - | 4,600 |
| 2022-07-06 | - | - | - | 4,600 | - | 4,600 |
| 2022-07-05 | 4,600 | 4,600 | 4,600 | 4,600 | 200 | 4,600 |
| 2022-07-04 | - | - | - | 4,665 | - | 4,665 |
| 2022-07-01 | - | - | - | 4,665 | - | 4,665 |
| 2022-06-30 | 4,665 | 4,665 | 4,665 | 4,665 | 100 | 4,665 |
| 2022-06-29 | 4,670 | 4,670 | 4,600 | 4,670 | 1,300 | 4,670 |
| 2022-06-28 | 4,610 | 4,610 | 4,500 | 4,600 | 1,600 | 4,600 |
| 2022-06-27 | 4,620 | 4,665 | 4,615 | 4,615 | 500 | 4,615 |
| 2022-06-24 | 4,630 | 4,630 | 4,620 | 4,620 | 200 | 4,620 |
| 2022-06-23 | - | - | - | 4,730 | - | 4,730 |
| 2022-06-22 | - | - | - | 4,730 | - | 4,730 |
| 2022-06-21 | 4,730 | 4,730 | 4,730 | 4,730 | 100 | 4,730 |
| 2022-06-20 | - | - | - | 4,600 | - | 4,600 |
| 2022-06-17 | 4,650 | 4,650 | 4,600 | 4,600 | 400 | 4,600 |
| 2022-06-16 | 4,655 | 4,655 | 4,655 | 4,655 | 100 | 4,655 |
| 2022-06-15 | 4,655 | 4,655 | 4,655 | 4,655 | 100 | 4,655 |
| 2022-06-14 | 4,660 | 4,660 | 4,660 | 4,660 | 100 | 4,660 |
| 2022-06-13 | 4,710 | 4,710 | 4,710 | 4,710 | 100 | 4,710 |
| 2022-06-10 | - | - | - | 4,670 | - | 4,670 |
| 2022-06-09 | 4,695 | 4,695 | 4,670 | 4,670 | 400 | 4,670 |
| 2022-06-08 | 4,695 | 4,695 | 4,695 | 4,695 | 200 | 4,695 |
| 2022-06-07 | 4,690 | 4,690 | 4,685 | 4,685 | 1,000 | 4,685 |
| 2022-06-06 | 4,690 | 4,690 | 4,690 | 4,690 | 100 | 4,690 |
| 2022-06-03 | 4,690 | 4,690 | 4,690 | 4,690 | 100 | 4,690 |
| 2022-06-02 | - | - | - | 4,690 | - | 4,690 |
| 2022-06-01 | 4,710 | 4,710 | 4,690 | 4,690 | 200 | 4,690 |
| 2022-05-31 | - | - | - | 4,700 | - | 4,700 |
| 2022-05-30 | 4,700 | 4,700 | 4,700 | 4,700 | 100 | 4,700 |
| 2022-05-27 | - | - | - | 4,700 | - | 4,700 |
| 2022-05-26 | 4,700 | 4,700 | 4,700 | 4,700 | 500 | 4,700 |
| 2022-05-25 | - | - | - | 4,690 | - | 4,690 |
| 2022-05-24 | - | - | - | 4,690 | - | 4,690 |
| 2022-05-23 | 4,690 | 4,690 | 4,690 | 4,690 | 100 | 4,690 |
| 2022-05-20 | 4,690 | 4,690 | 4,690 | 4,690 | 100 | 4,690 |
| 2022-05-19 | 4,785 | 4,785 | 4,785 | 4,785 | 100 | 4,785 |
| 2022-05-18 | - | - | - | 4,750 | - | 4,750 |
| 2022-05-17 | 4,690 | 4,750 | 4,690 | 4,750 | 200 | 4,750 |
| 2022-05-16 | 4,700 | 4,700 | 4,700 | 4,700 | 100 | 4,700 |
| 2022-05-13 | - | - | - | 4,700 | - | 4,700 |
| 2022-05-12 | 4,700 | 4,700 | 4,700 | 4,700 | 100 | 4,700 |
| 2022-05-11 | - | - | - | 4,700 | - | 4,700 |
| 2022-05-10 | 4,700 | 4,700 | 4,700 | 4,700 | 100 | 4,700 |
| 2022-05-09 | - | - | - | 4,700 | - | 4,700 |
| 2022-05-06 | - | - | - | 4,700 | - | 4,700 |
| 2022-05-02 | - | - | - | 4,700 | - | 4,700 |
| 2022-04-28 | 4,700 | 4,700 | 4,700 | 4,700 | 200 | 4,700 |
| 2022-04-27 | - | - | - | 4,690 | - | 4,690 |
| 2022-04-26 | 4,675 | 4,690 | 4,675 | 4,690 | 200 | 4,690 |
| 2022-04-25 | - | - | - | 4,700 | - | 4,700 |
| 2022-04-22 | 4,700 | 4,700 | 4,700 | 4,700 | 200 | 4,700 |
| 2022-04-21 | - | - | - | 4,700 | - | 4,700 |
| 2022-04-20 | 4,700 | 4,700 | 4,700 | 4,700 | 100 | 4,700 |
| 2022-04-19 | - | - | - | 4,695 | - | 4,695 |
| 2022-04-18 | - | - | - | 4,695 | - | 4,695 |
| 2022-04-15 | 4,695 | 4,695 | 4,695 | 4,695 | 100 | 4,695 |
| 2022-04-14 | 4,700 | 4,705 | 4,700 | 4,700 | 500 | 4,700 |
| 2022-04-13 | - | - | - | 4,710 | - | 4,710 |
| 2022-04-12 | 4,710 | 4,710 | 4,710 | 4,710 | 200 | 4,710 |
| 2022-04-11 | - | - | - | 4,760 | - | 4,760 |
| 2022-04-08 | 4,760 | 4,760 | 4,760 | 4,760 | 100 | 4,760 |
| 2022-04-07 | 4,700 | 4,700 | 4,700 | 4,700 | 100 | 4,700 |
| 2022-04-06 | - | - | - | 4,685 | - | 4,685 |
| 2022-04-05 | - | - | - | 4,685 | - | 4,685 |
| 2022-04-04 | 4,685 | 4,685 | 4,650 | 4,685 | 400 | 4,685 |
| 2022-04-01 | 4,685 | 4,685 | 4,685 | 4,685 | 100 | 4,685 |
| 2022-03-31 | 4,750 | 4,750 | 4,680 | 4,685 | 300 | 4,685 |
| 2022-03-30 | 4,755 | 4,755 | 4,750 | 4,750 | 400 | 4,750 |
| 2022-03-29 | 4,885 | 4,935 | 4,885 | 4,890 | 800 | 4,890 |
| 2022-03-28 | 4,975 | 4,975 | 4,910 | 4,910 | 700 | 4,910 |
| 2022-03-25 | 4,920 | 4,920 | 4,915 | 4,915 | 200 | 4,915 |
| 2022-03-24 | 4,900 | 4,935 | 4,900 | 4,935 | 200 | 4,935 |
| 2022-03-23 | 4,940 | 4,940 | 4,940 | 4,940 | 200 | 4,940 |
| 2022-03-22 | - | - | - | 4,945 | - | 4,945 |
| 2022-03-18 | 4,880 | 4,945 | 4,880 | 4,945 | 200 | 4,945 |
| 2022-03-17 | 4,835 | 4,835 | 4,835 | 4,835 | 100 | 4,835 |
| 2022-03-16 | - | - | - | 4,825 | - | 4,825 |
| 2022-03-15 | - | - | - | 4,825 | - | 4,825 |
| 2022-03-14 | 4,805 | 4,825 | 4,805 | 4,825 | 200 | 4,825 |
| 2022-03-11 | 4,885 | 4,885 | 4,815 | 4,815 | 200 | 4,815 |
| 2022-03-10 | 4,885 | 4,885 | 4,885 | 4,885 | 200 | 4,885 |
| 2022-03-09 | 4,850 | 4,850 | 4,850 | 4,850 | 100 | 4,850 |
| 2022-03-08 | - | - | - | 4,890 | - | 4,890 |
| 2022-03-07 | 4,890 | 4,890 | 4,890 | 4,890 | 100 | 4,890 |
| 2022-03-04 | - | - | - | 4,900 | - | 4,900 |
| 2022-03-03 | 4,900 | 4,900 | 4,900 | 4,900 | 100 | 4,900 |
| 2022-03-02 | 4,860 | 4,860 | 4,860 | 4,860 | 200 | 4,860 |
| 2022-03-01 | 4,835 | 4,940 | 4,835 | 4,895 | 600 | 4,895 |
| 2022-02-28 | - | - | - | 4,800 | - | 4,800 |
| 2022-02-25 | 4,830 | 4,830 | 4,800 | 4,800 | 200 | 4,800 |
| 2022-02-24 | 4,800 | 4,820 | 4,790 | 4,820 | 300 | 4,820 |
| 2022-02-22 | 4,830 | 4,830 | 4,830 | 4,830 | 100 | 4,830 |
| 2022-02-21 | 4,815 | 4,825 | 4,815 | 4,825 | 200 | 4,825 |
| 2022-02-18 | - | - | - | 4,820 | - | 4,820 |
| 2022-02-17 | - | - | - | 4,820 | - | 4,820 |
| 2022-02-16 | 4,820 | 4,820 | 4,820 | 4,820 | 100 | 4,820 |
| 2022-02-15 | - | - | - | 4,790 | - | 4,790 |
| 2022-02-14 | 4,800 | 4,800 | 4,790 | 4,790 | 200 | 4,790 |
| 2022-02-10 | 4,800 | 4,800 | 4,800 | 4,800 | 100 | 4,800 |
| 2022-02-09 | - | - | - | 4,800 | - | 4,800 |
| 2022-02-08 | - | - | - | 4,800 | - | 4,800 |
| 2022-02-07 | 4,800 | 4,800 | 4,800 | 4,800 | 100 | 4,800 |
| 2022-02-04 | 4,750 | 4,750 | 4,750 | 4,750 | 100 | 4,750 |
| 2022-02-03 | - | - | - | 4,800 | - | 4,800 |
| 2022-02-02 | - | - | - | 4,800 | - | 4,800 |
| 2022-02-01 | 4,800 | 4,800 | 4,800 | 4,800 | 100 | 4,800 |
| 2022-01-31 | - | - | - | 4,775 | - | 4,775 |
| 2022-01-28 | - | - | - | 4,775 | - | 4,775 |
| 2022-01-27 | - | - | - | 4,775 | - | 4,775 |
| 2022-01-26 | - | - | - | 4,775 | - | 4,775 |
| 2022-01-25 | 4,775 | 4,775 | 4,775 | 4,775 | 200 | 4,775 |
| 2022-01-24 | 4,705 | 4,705 | 4,705 | 4,705 | 100 | 4,705 |
| 2022-01-21 | - | - | - | 4,800 | - | 4,800 |
| 2022-01-20 | - | - | - | 4,800 | - | 4,800 |
| 2022-01-19 | - | - | - | 4,800 | - | 4,800 |
| 2022-01-18 | 4,805 | 4,805 | 4,800 | 4,800 | 200 | 4,800 |
| 2022-01-17 | - | - | - | 4,800 | - | 4,800 |
| 2022-01-14 | 4,800 | 4,800 | 4,800 | 4,800 | 200 | 4,800 |
| 2022-01-13 | - | - | - | 4,890 | - | 4,890 |
| 2022-01-12 | - | - | - | 4,890 | - | 4,890 |
| 2022-01-11 | - | - | - | 4,890 | - | 4,890 |
| 2022-01-07 | 4,890 | 4,890 | 4,890 | 4,890 | 200 | 4,890 |
| 2022-01-06 | 4,825 | 4,825 | 4,825 | 4,825 | 100 | 4,825 |
| 2022-01-05 | - | - | - | 4,825 | - | 4,825 |
| 2022-01-04 | 4,745 | 4,825 | 4,745 | 4,825 | 400 | 4,825 |
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
