9849 (株)共同紙販ホールディングス の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | - | - | - | 4,800 | - | 4,800 |
| 2023-12-28 | - | - | - | 4,800 | - | 4,800 |
| 2023-12-27 | 4,800 | 4,800 | 4,800 | 4,800 | 200 | 4,800 |
| 2023-12-26 | - | - | - | 4,700 | - | 4,700 |
| 2023-12-25 | - | - | - | 4,700 | - | 4,700 |
| 2023-12-22 | 4,695 | 4,700 | 4,640 | 4,700 | 600 | 4,700 |
| 2023-12-21 | 4,630 | 4,690 | 4,630 | 4,690 | 300 | 4,690 |
| 2023-12-20 | - | - | - | 4,630 | - | 4,630 |
| 2023-12-19 | - | - | - | 4,630 | - | 4,630 |
| 2023-12-18 | 4,630 | 4,630 | 4,630 | 4,630 | 200 | 4,630 |
| 2023-12-15 | 4,690 | 4,690 | 4,690 | 4,690 | 100 | 4,690 |
| 2023-12-14 | 4,645 | 4,645 | 4,620 | 4,620 | 200 | 4,620 |
| 2023-12-13 | 4,645 | 4,645 | 4,645 | 4,645 | 100 | 4,645 |
| 2023-12-12 | 4,690 | 4,690 | 4,690 | 4,690 | 200 | 4,690 |
| 2023-12-11 | 4,660 | 4,660 | 4,660 | 4,660 | 100 | 4,660 |
| 2023-12-08 | - | - | - | 4,730 | - | 4,730 |
| 2023-12-07 | - | - | - | 4,730 | - | 4,730 |
| 2023-12-06 | 4,730 | 4,730 | 4,730 | 4,730 | 100 | 4,730 |
| 2023-12-05 | - | - | - | 4,670 | - | 4,670 |
| 2023-12-04 | 4,740 | 4,740 | 4,670 | 4,670 | 200 | 4,670 |
| 2023-12-01 | 4,740 | 4,740 | 4,740 | 4,740 | 100 | 4,740 |
| 2023-11-30 | 4,580 | 4,600 | 4,580 | 4,600 | 300 | 4,600 |
| 2023-11-29 | 4,580 | 4,580 | 4,580 | 4,580 | 100 | 4,580 |
| 2023-11-28 | 4,515 | 4,515 | 4,510 | 4,510 | 200 | 4,510 |
| 2023-11-27 | - | - | - | 4,520 | - | 4,520 |
| 2023-11-24 | 4,525 | 4,525 | 4,520 | 4,520 | 200 | 4,520 |
| 2023-11-22 | 4,570 | 4,570 | 4,570 | 4,570 | 200 | 4,570 |
| 2023-11-21 | - | - | - | 4,570 | - | 4,570 |
| 2023-11-20 | - | - | - | 4,570 | - | 4,570 |
| 2023-11-17 | - | - | - | 4,570 | - | 4,570 |
| 2023-11-16 | 4,570 | 4,570 | 4,570 | 4,570 | 100 | 4,570 |
| 2023-11-15 | 4,500 | 4,500 | 4,500 | 4,500 | 100 | 4,500 |
| 2023-11-14 | - | - | - | 4,525 | - | 4,525 |
| 2023-11-13 | 4,525 | 4,525 | 4,525 | 4,525 | 100 | 4,525 |
| 2023-11-10 | - | - | - | 4,455 | - | 4,455 |
| 2023-11-09 | 4,480 | 4,480 | 4,455 | 4,455 | 200 | 4,455 |
| 2023-11-08 | 4,590 | 4,590 | 4,490 | 4,490 | 400 | 4,490 |
| 2023-11-07 | 4,580 | 4,580 | 4,530 | 4,550 | 600 | 4,550 |
| 2023-11-06 | 4,460 | 4,460 | 4,440 | 4,440 | 300 | 4,440 |
| 2023-11-02 | 4,450 | 4,460 | 4,450 | 4,460 | 200 | 4,460 |
| 2023-11-01 | - | - | - | 4,450 | - | 4,450 |
| 2023-10-31 | 4,450 | 4,450 | 4,450 | 4,450 | 100 | 4,450 |
| 2023-10-30 | 4,470 | 4,470 | 4,470 | 4,470 | 100 | 4,470 |
| 2023-10-27 | 4,500 | 4,500 | 4,500 | 4,500 | 200 | 4,500 |
| 2023-10-26 | 4,470 | 4,470 | 4,450 | 4,450 | 200 | 4,450 |
| 2023-10-25 | - | - | - | 4,510 | - | 4,510 |
| 2023-10-24 | - | - | - | 4,510 | - | 4,510 |
| 2023-10-23 | 4,510 | 4,510 | 4,510 | 4,510 | 100 | 4,510 |
| 2023-10-20 | - | - | - | 4,580 | - | 4,580 |
| 2023-10-19 | - | - | - | 4,580 | - | 4,580 |
| 2023-10-18 | - | - | - | 4,580 | - | 4,580 |
| 2023-10-17 | 4,580 | 4,580 | 4,580 | 4,580 | 100 | 4,580 |
| 2023-10-16 | - | - | - | 4,580 | - | 4,580 |
| 2023-10-13 | 4,580 | 4,580 | 4,580 | 4,580 | 200 | 4,580 |
| 2023-10-12 | - | - | - | 4,650 | - | 4,650 |
| 2023-10-11 | 4,650 | 4,650 | 4,650 | 4,650 | 100 | 4,650 |
| 2023-10-10 | 4,685 | 4,685 | 4,685 | 4,685 | 100 | 4,685 |
| 2023-10-06 | 4,485 | 4,485 | 4,370 | 4,370 | 600 | 4,370 |
| 2023-10-05 | 4,500 | 4,500 | 4,500 | 4,500 | 100 | 4,500 |
| 2023-10-04 | - | - | - | 4,640 | - | 4,640 |
| 2023-10-03 | 4,640 | 4,640 | 4,640 | 4,640 | 100 | 4,640 |
| 2023-10-02 | - | - | - | 4,670 | - | 4,670 |
| 2023-09-29 | 4,670 | 4,670 | 4,670 | 4,670 | 100 | 4,670 |
| 2023-09-28 | 4,615 | 4,810 | 4,615 | 4,740 | 800 | 4,740 |
| 2023-09-27 | 4,890 | 4,890 | 4,720 | 4,810 | 1,000 | 4,810 |
| 2023-09-26 | 4,720 | 4,760 | 4,720 | 4,760 | 400 | 4,760 |
| 2023-09-25 | 4,720 | 4,720 | 4,720 | 4,720 | 200 | 4,720 |
| 2023-09-22 | 4,720 | 4,720 | 4,720 | 4,720 | 100 | 4,720 |
| 2023-09-21 | 4,620 | 4,760 | 4,620 | 4,760 | 300 | 4,760 |
| 2023-09-20 | - | - | - | 4,655 | - | 4,655 |
| 2023-09-19 | 4,815 | 4,815 | 4,620 | 4,655 | 400 | 4,655 |
| 2023-09-15 | 4,715 | 4,745 | 4,715 | 4,745 | 300 | 4,745 |
| 2023-09-14 | 5,000 | 5,000 | 4,665 | 4,715 | 2,400 | 4,715 |
| 2023-09-13 | 4,745 | 4,745 | 4,745 | 4,745 | 100 | 4,745 |
| 2023-09-12 | 4,750 | 4,750 | 4,715 | 4,715 | 200 | 4,715 |
| 2023-09-11 | 4,730 | 4,740 | 4,725 | 4,725 | 500 | 4,725 |
| 2023-09-08 | 4,710 | 4,725 | 4,710 | 4,725 | 200 | 4,725 |
| 2023-09-07 | 4,715 | 4,720 | 4,715 | 4,715 | 300 | 4,715 |
| 2023-09-06 | 4,700 | 4,710 | 4,700 | 4,710 | 200 | 4,710 |
| 2023-09-05 | 4,700 | 4,710 | 4,680 | 4,710 | 400 | 4,710 |
| 2023-09-04 | 4,700 | 4,700 | 4,700 | 4,700 | 300 | 4,700 |
| 2023-09-01 | 4,720 | 4,720 | 4,655 | 4,655 | 400 | 4,655 |
| 2023-08-31 | 4,560 | 4,585 | 4,560 | 4,585 | 200 | 4,585 |
| 2023-08-30 | 4,555 | 4,555 | 4,555 | 4,555 | 200 | 4,555 |
| 2023-08-29 | - | - | - | 4,590 | - | 4,590 |
| 2023-08-28 | 4,590 | 4,590 | 4,590 | 4,590 | 100 | 4,590 |
| 2023-08-25 | - | - | - | 4,520 | - | 4,520 |
| 2023-08-24 | - | - | - | 4,520 | - | 4,520 |
| 2023-08-23 | 4,520 | 4,520 | 4,520 | 4,520 | 100 | 4,520 |
| 2023-08-22 | 4,590 | 4,590 | 4,555 | 4,555 | 300 | 4,555 |
| 2023-08-21 | 4,570 | 4,650 | 4,570 | 4,590 | 400 | 4,590 |
| 2023-08-18 | - | - | - | 4,570 | - | 4,570 |
| 2023-08-17 | - | - | - | 4,570 | - | 4,570 |
| 2023-08-16 | 4,580 | 4,600 | 4,570 | 4,570 | 400 | 4,570 |
| 2023-08-15 | 4,580 | 4,580 | 4,580 | 4,580 | 100 | 4,580 |
| 2023-08-14 | - | - | - | 4,580 | - | 4,580 |
| 2023-08-10 | - | - | - | 4,580 | - | 4,580 |
| 2023-08-09 | - | - | - | 4,580 | - | 4,580 |
| 2023-08-08 | 4,580 | 4,580 | 4,580 | 4,580 | 100 | 4,580 |
| 2023-08-07 | 4,575 | 4,575 | 4,575 | 4,575 | 200 | 4,575 |
| 2023-08-04 | - | - | - | 4,575 | - | 4,575 |
| 2023-08-03 | - | - | - | 4,575 | - | 4,575 |
| 2023-08-02 | - | - | - | 4,575 | - | 4,575 |
| 2023-08-01 | 4,575 | 4,575 | 4,575 | 4,575 | 100 | 4,575 |
| 2023-07-31 | 4,570 | 4,570 | 4,570 | 4,570 | 100 | 4,570 |
| 2023-07-28 | - | - | - | 4,565 | - | 4,565 |
| 2023-07-27 | - | - | - | 4,565 | - | 4,565 |
| 2023-07-26 | - | - | - | 4,565 | - | 4,565 |
| 2023-07-25 | 4,565 | 4,565 | 4,565 | 4,565 | 300 | 4,565 |
| 2023-07-24 | - | - | - | 4,565 | - | 4,565 |
| 2023-07-21 | - | - | - | 4,565 | - | 4,565 |
| 2023-07-20 | 4,565 | 4,565 | 4,565 | 4,565 | 100 | 4,565 |
| 2023-07-19 | - | - | - | 4,565 | - | 4,565 |
| 2023-07-18 | - | - | - | 4,565 | - | 4,565 |
| 2023-07-14 | - | - | - | 4,565 | - | 4,565 |
| 2023-07-13 | 4,505 | 4,565 | 4,505 | 4,565 | 200 | 4,565 |
| 2023-07-12 | - | - | - | 4,575 | - | 4,575 |
| 2023-07-11 | - | - | - | 4,575 | - | 4,575 |
| 2023-07-10 | 4,575 | 4,575 | 4,575 | 4,575 | 100 | 4,575 |
| 2023-07-07 | 4,550 | 4,550 | 4,550 | 4,550 | 100 | 4,550 |
| 2023-07-06 | 4,575 | 4,575 | 4,480 | 4,480 | 300 | 4,480 |
| 2023-07-05 | - | - | - | 4,585 | - | 4,585 |
| 2023-07-04 | - | - | - | 4,585 | - | 4,585 |
| 2023-07-03 | 4,585 | 4,585 | 4,585 | 4,585 | 100 | 4,585 |
| 2023-06-30 | 4,605 | 4,605 | 4,605 | 4,605 | 100 | 4,605 |
| 2023-06-29 | - | - | - | 4,535 | - | 4,535 |
| 2023-06-28 | - | - | - | 4,535 | - | 4,535 |
| 2023-06-27 | - | - | - | 4,535 | - | 4,535 |
| 2023-06-26 | 4,465 | 4,535 | 4,465 | 4,535 | 200 | 4,535 |
| 2023-06-23 | - | - | - | 4,465 | - | 4,465 |
| 2023-06-22 | - | - | - | 4,465 | - | 4,465 |
| 2023-06-21 | 4,465 | 4,465 | 4,465 | 4,465 | 100 | 4,465 |
| 2023-06-20 | - | - | - | 4,465 | - | 4,465 |
| 2023-06-19 | 4,450 | 4,465 | 4,450 | 4,465 | 200 | 4,465 |
| 2023-06-16 | - | - | - | 4,450 | - | 4,450 |
| 2023-06-15 | 4,450 | 4,450 | 4,450 | 4,450 | 100 | 4,450 |
| 2023-06-14 | 4,450 | 4,450 | 4,450 | 4,450 | 300 | 4,450 |
| 2023-06-13 | 4,555 | 4,555 | 4,485 | 4,545 | 400 | 4,545 |
| 2023-06-12 | - | - | - | 4,485 | - | 4,485 |
| 2023-06-09 | - | - | - | 4,485 | - | 4,485 |
| 2023-06-08 | - | - | - | 4,485 | - | 4,485 |
| 2023-06-07 | 4,485 | 4,485 | 4,485 | 4,485 | 100 | 4,485 |
| 2023-06-06 | 4,480 | 4,480 | 4,480 | 4,480 | 100 | 4,480 |
| 2023-06-05 | 4,450 | 4,450 | 4,410 | 4,410 | 200 | 4,410 |
| 2023-06-02 | - | - | - | 4,405 | - | 4,405 |
| 2023-06-01 | - | - | - | 4,405 | - | 4,405 |
| 2023-05-31 | 4,405 | 4,405 | 4,405 | 4,405 | 100 | 4,405 |
| 2023-05-30 | 4,410 | 4,410 | 4,410 | 4,410 | 100 | 4,410 |
| 2023-05-29 | 4,420 | 4,420 | 4,420 | 4,420 | 200 | 4,420 |
| 2023-05-26 | - | - | - | 4,420 | - | 4,420 |
| 2023-05-25 | - | - | - | 4,420 | - | 4,420 |
| 2023-05-24 | - | - | - | 4,420 | - | 4,420 |
| 2023-05-23 | - | - | - | 4,420 | - | 4,420 |
| 2023-05-22 | 4,485 | 4,485 | 4,420 | 4,420 | 300 | 4,420 |
| 2023-05-19 | 4,415 | 4,415 | 4,415 | 4,415 | 300 | 4,415 |
| 2023-05-18 | - | - | - | 4,485 | - | 4,485 |
| 2023-05-17 | 4,485 | 4,485 | 4,485 | 4,485 | 100 | 4,485 |
| 2023-05-16 | - | - | - | 4,555 | - | 4,555 |
| 2023-05-15 | 4,555 | 4,555 | 4,555 | 4,555 | 100 | 4,555 |
| 2023-05-12 | - | - | - | 4,485 | - | 4,485 |
| 2023-05-11 | - | - | - | 4,485 | - | 4,485 |
| 2023-05-10 | 4,485 | 4,485 | 4,485 | 4,485 | 100 | 4,485 |
| 2023-05-09 | 4,470 | 4,530 | 4,460 | 4,530 | 700 | 4,530 |
| 2023-05-08 | 4,470 | 4,470 | 4,470 | 4,470 | 100 | 4,470 |
| 2023-05-02 | - | - | - | 4,400 | - | 4,400 |
| 2023-05-01 | 4,350 | 4,400 | 4,350 | 4,400 | 200 | 4,400 |
| 2023-04-28 | - | - | - | 4,410 | - | 4,410 |
| 2023-04-27 | - | - | - | 4,410 | - | 4,410 |
| 2023-04-26 | 4,410 | 4,410 | 4,410 | 4,410 | 100 | 4,410 |
| 2023-04-25 | 4,450 | 4,450 | 4,450 | 4,450 | 100 | 4,450 |
| 2023-04-24 | - | - | - | 4,520 | - | 4,520 |
| 2023-04-21 | - | - | - | 4,520 | - | 4,520 |
| 2023-04-20 | - | - | - | 4,520 | - | 4,520 |
| 2023-04-19 | - | - | - | 4,520 | - | 4,520 |
| 2023-04-18 | - | - | - | 4,520 | - | 4,520 |
| 2023-04-17 | 4,520 | 4,520 | 4,520 | 4,520 | 100 | 4,520 |
| 2023-04-14 | - | - | - | 4,520 | - | 4,520 |
| 2023-04-13 | 4,520 | 4,520 | 4,520 | 4,520 | 100 | 4,520 |
| 2023-04-12 | - | - | - | 4,530 | - | 4,530 |
| 2023-04-11 | - | - | - | 4,530 | - | 4,530 |
| 2023-04-10 | - | - | - | 4,530 | - | 4,530 |
| 2023-04-07 | - | - | - | 4,530 | - | 4,530 |
| 2023-04-06 | - | - | - | 4,530 | - | 4,530 |
| 2023-04-05 | - | - | - | 4,530 | - | 4,530 |
| 2023-04-04 | - | - | - | 4,530 | - | 4,530 |
| 2023-04-03 | 4,525 | 4,530 | 4,525 | 4,530 | 200 | 4,530 |
| 2023-03-31 | 4,425 | 4,425 | 4,425 | 4,425 | 200 | 4,425 |
| 2023-03-30 | 4,315 | 4,425 | 4,315 | 4,425 | 500 | 4,425 |
| 2023-03-29 | 4,560 | 4,560 | 4,545 | 4,545 | 600 | 4,545 |
| 2023-03-28 | 4,595 | 4,595 | 4,560 | 4,560 | 200 | 4,560 |
| 2023-03-27 | 4,540 | 4,595 | 4,510 | 4,545 | 1,100 | 4,545 |
| 2023-03-24 | 4,570 | 4,570 | 4,570 | 4,570 | 100 | 4,570 |
| 2023-03-23 | 4,575 | 4,625 | 4,575 | 4,625 | 200 | 4,625 |
| 2023-03-22 | - | - | - | 4,575 | - | 4,575 |
| 2023-03-20 | 4,645 | 4,645 | 4,575 | 4,575 | 200 | 4,575 |
| 2023-03-17 | - | - | - | 4,650 | - | 4,650 |
| 2023-03-16 | 4,650 | 4,650 | 4,650 | 4,650 | 100 | 4,650 |
| 2023-03-15 | 4,600 | 4,600 | 4,600 | 4,600 | 100 | 4,600 |
| 2023-03-14 | 4,530 | 4,555 | 4,530 | 4,555 | 200 | 4,555 |
| 2023-03-13 | - | - | - | 4,670 | - | 4,670 |
| 2023-03-10 | - | - | - | 4,670 | - | 4,670 |
| 2023-03-09 | - | - | - | 4,670 | - | 4,670 |
| 2023-03-08 | - | - | - | 4,670 | - | 4,670 |
| 2023-03-07 | 4,670 | 4,670 | 4,670 | 4,670 | 100 | 4,670 |
| 2023-03-06 | - | - | - | 4,635 | - | 4,635 |
| 2023-03-03 | 4,700 | 4,700 | 4,635 | 4,635 | 200 | 4,635 |
| 2023-03-02 | 4,730 | 4,730 | 4,630 | 4,630 | 200 | 4,630 |
| 2023-03-01 | 4,690 | 4,740 | 4,690 | 4,740 | 200 | 4,740 |
| 2023-02-28 | 4,645 | 4,680 | 4,645 | 4,680 | 300 | 4,680 |
| 2023-02-27 | 4,630 | 4,675 | 4,630 | 4,675 | 500 | 4,675 |
| 2023-02-24 | - | - | - | 4,525 | - | 4,525 |
| 2023-02-22 | - | - | - | 4,525 | - | 4,525 |
| 2023-02-21 | 4,525 | 4,525 | 4,525 | 4,525 | 100 | 4,525 |
| 2023-02-20 | 4,515 | 4,515 | 4,515 | 4,515 | 100 | 4,515 |
| 2023-02-17 | - | - | - | 4,550 | - | 4,550 |
| 2023-02-16 | - | - | - | 4,550 | - | 4,550 |
| 2023-02-15 | - | - | - | 4,550 | - | 4,550 |
| 2023-02-14 | - | - | - | 4,550 | - | 4,550 |
| 2023-02-13 | - | - | - | 4,550 | - | 4,550 |
| 2023-02-10 | 4,550 | 4,550 | 4,550 | 4,550 | 100 | 4,550 |
| 2023-02-09 | - | - | - | 4,550 | - | 4,550 |
| 2023-02-08 | 4,550 | 4,550 | 4,550 | 4,550 | 300 | 4,550 |
| 2023-02-07 | 4,580 | 4,580 | 4,550 | 4,550 | 300 | 4,550 |
| 2023-02-06 | 4,490 | 4,545 | 4,490 | 4,545 | 200 | 4,545 |
| 2023-02-03 | 4,550 | 4,550 | 4,550 | 4,550 | 200 | 4,550 |
| 2023-02-02 | - | - | - | 4,530 | - | 4,530 |
| 2023-02-01 | 4,520 | 4,530 | 4,520 | 4,530 | 200 | 4,530 |
| 2023-01-31 | 4,480 | 4,480 | 4,480 | 4,480 | 100 | 4,480 |
| 2023-01-30 | 4,500 | 4,500 | 4,500 | 4,500 | 100 | 4,500 |
| 2023-01-27 | - | - | - | 4,495 | - | 4,495 |
| 2023-01-26 | 4,440 | 4,495 | 4,440 | 4,495 | 200 | 4,495 |
| 2023-01-25 | 4,500 | 4,500 | 4,500 | 4,500 | 100 | 4,500 |
| 2023-01-24 | 4,470 | 4,490 | 4,470 | 4,490 | 200 | 4,490 |
| 2023-01-23 | 4,470 | 4,470 | 4,470 | 4,470 | 100 | 4,470 |
| 2023-01-20 | 4,480 | 4,500 | 4,480 | 4,480 | 300 | 4,480 |
| 2023-01-19 | 4,370 | 4,475 | 4,370 | 4,475 | 600 | 4,475 |
| 2023-01-18 | - | - | - | 4,390 | - | 4,390 |
| 2023-01-17 | 4,390 | 4,390 | 4,390 | 4,390 | 100 | 4,390 |
| 2023-01-16 | - | - | - | 4,365 | - | 4,365 |
| 2023-01-13 | - | - | - | 4,365 | - | 4,365 |
| 2023-01-12 | 4,365 | 4,365 | 4,365 | 4,365 | 100 | 4,365 |
| 2023-01-11 | - | - | - | 4,375 | - | 4,375 |
| 2023-01-10 | - | - | - | 4,375 | - | 4,375 |
| 2023-01-06 | 4,375 | 4,375 | 4,375 | 4,375 | 100 | 4,375 |
| 2023-01-05 | 4,380 | 4,380 | 4,380 | 4,380 | 100 | 4,380 |
| 2023-01-04 | 4,450 | 4,450 | 4,450 | 4,450 | 200 | 4,450 |
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
