共同紙販ホールディングス(9849)の株価時系列情報
共同紙販ホールディングス(9849)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2007/12/28 | 365 | 365 | 365 | 365 | 1,000 |
2007/12/26 | 360 | 360 | 360 | 360 | 2,000 |
2007/12/25 | 360 | 360 | 360 | 360 | 3,000 |
2007/12/19 | 358 | 358 | 358 | 358 | 3,000 |
2007/12/17 | 359 | 359 | 359 | 359 | 1,000 |
2007/12/13 | 360 | 360 | 360 | 360 | 1,000 |
2007/12/12 | 340 | 340 | 340 | 340 | 1,000 |
2007/12/11 | 350 | 350 | 340 | 340 | 10,000 |
2007/12/10 | 369 | 369 | 364 | 364 | 2,000 |
2007/12/06 | 364 | 364 | 364 | 364 | 1,000 |
2007/12/03 | 364 | 364 | 364 | 364 | 1,000 |
2007/11/30 | 364 | 364 | 364 | 364 | 1,000 |
2007/11/27 | 364 | 364 | 364 | 364 | 1,000 |
2007/11/26 | 364 | 364 | 364 | 364 | 1,000 |
2007/11/14 | 364 | 364 | 364 | 364 | 1,000 |
2007/10/24 | 360 | 360 | 360 | 360 | 3,000 |
2007/10/17 | 373 | 373 | 373 | 373 | 1,000 |
2007/10/10 | 374 | 374 | 374 | 374 | 1,000 |
2007/10/01 | 369 | 369 | 369 | 369 | 1,000 |
2007/09/28 | 369 | 369 | 369 | 369 | 1,000 |
2007/09/26 | 369 | 369 | 369 | 369 | 1,000 |
2007/09/25 | 360 | 360 | 360 | 360 | 3,000 |
2007/09/21 | 371 | 371 | 371 | 371 | 1,000 |
2007/09/19 | 374 | 374 | 374 | 374 | 1,000 |
2007/09/11 | 370 | 370 | 370 | 370 | 1,000 |
2007/09/10 | 370 | 370 | 370 | 370 | 1,000 |
2007/09/06 | 370 | 370 | 370 | 370 | 2,000 |
2007/08/29 | 369 | 369 | 369 | 369 | 2,000 |
2007/08/20 | 369 | 369 | 369 | 369 | 1,000 |
2007/08/17 | 370 | 370 | 370 | 370 | 1,000 |
2007/08/10 | 370 | 370 | 363 | 363 | 2,000 |
2007/08/06 | 366 | 366 | 365 | 365 | 2,000 |
2007/08/02 | 369 | 369 | 369 | 369 | 1,000 |
2007/07/31 | 365 | 365 | 365 | 365 | 2,000 |
2007/07/30 | 370 | 370 | 370 | 370 | 1,000 |
2007/07/26 | 369 | 369 | 369 | 369 | 1,000 |
2007/07/25 | 365 | 365 | 365 | 365 | 1,000 |
2007/07/23 | 362 | 362 | 362 | 362 | 2,000 |
2007/07/17 | 373 | 373 | 373 | 373 | 1,000 |
2007/07/13 | 361 | 361 | 361 | 361 | 3,000 |
2007/07/12 | 370 | 370 | 370 | 370 | 1,000 |
2007/07/11 | 363 | 363 | 363 | 363 | 2,000 |
2007/07/10 | 371 | 371 | 371 | 371 | 2,000 |
2007/07/06 | 361 | 365 | 360 | 365 | 4,000 |
2007/07/05 | 360 | 360 | 360 | 360 | 1,000 |
2007/07/03 | 371 | 372 | 365 | 365 | 17,000 |
2007/07/02 | 369 | 370 | 369 | 370 | 3,000 |
2007/06/29 | 370 | 370 | 370 | 370 | 1,000 |
2007/06/28 | 370 | 370 | 370 | 370 | 2,000 |
2007/06/22 | 374 | 374 | 370 | 370 | 5,000 |
2007/06/21 | 373 | 373 | 373 | 373 | 1,000 |
2007/06/19 | 375 | 375 | 375 | 375 | 1,000 |
2007/06/18 | 375 | 375 | 375 | 375 | 1,000 |
2007/06/11 | 379 | 379 | 379 | 379 | 1,000 |
2007/05/31 | 370 | 375 | 370 | 375 | 3,000 |
2007/05/28 | 379 | 379 | 379 | 379 | 1,000 |
2007/05/17 | 361 | 361 | 361 | 361 | 1,000 |
2007/05/14 | 365 | 365 | 365 | 365 | 1,000 |
2007/05/10 | 369 | 369 | 369 | 369 | 1,000 |
2007/05/08 | 365 | 365 | 365 | 365 | 1,000 |
2007/05/02 | 361 | 361 | 360 | 360 | 4,000 |
2007/05/01 | 361 | 361 | 361 | 361 | 1,000 |
2007/04/26 | 360 | 360 | 360 | 360 | 2,000 |
2007/04/13 | 370 | 370 | 370 | 370 | 1,000 |
2007/04/10 | 379 | 379 | 379 | 379 | 1,000 |
2007/04/09 | 377 | 377 | 377 | 377 | 1,000 |
2007/04/06 | 372 | 372 | 372 | 372 | 1,000 |
2007/04/05 | 367 | 367 | 367 | 367 | 1,000 |
2007/04/04 | 360 | 366 | 360 | 366 | 4,000 |
2007/03/30 | 380 | 380 | 380 | 380 | 1,000 |
2007/03/28 | 381 | 381 | 381 | 381 | 1,000 |
2007/03/26 | 386 | 386 | 386 | 386 | 1,000 |
2007/03/19 | 409 | 409 | 409 | 409 | 1,000 |
2007/03/16 | 410 | 410 | 410 | 410 | 1,000 |
2007/03/13 | 410 | 410 | 410 | 410 | 1,000 |
2007/03/12 | 405 | 405 | 405 | 405 | 1,000 |
2007/03/08 | 399 | 414 | 399 | 414 | 2,000 |
2007/03/07 | 394 | 394 | 394 | 394 | 1,000 |
2007/03/02 | 389 | 389 | 389 | 389 | 1,000 |
2007/03/01 | 384 | 384 | 384 | 384 | 1,000 |
2007/02/28 | 385 | 385 | 365 | 379 | 4,000 |
2007/02/27 | 393 | 398 | 393 | 398 | 3,000 |
2007/02/26 | 390 | 390 | 390 | 390 | 1,000 |
2007/02/23 | 385 | 385 | 385 | 385 | 1,000 |
2007/02/22 | 375 | 385 | 374 | 385 | 3,000 |
2007/02/16 | 380 | 380 | 380 | 380 | 1,000 |
2007/02/13 | 380 | 380 | 380 | 380 | 1,000 |
2007/02/08 | 384 | 384 | 384 | 384 | 1,000 |
2007/01/31 | 383 | 383 | 383 | 383 | 1,000 |
2007/01/29 | 380 | 380 | 380 | 380 | 2,000 |
2007/01/24 | 380 | 380 | 380 | 380 | 1,000 |
2007/01/19 | 381 | 381 | 381 | 381 | 1,000 |
2007/01/18 | 381 | 381 | 381 | 381 | 1,000 |
2007/01/17 | 381 | 381 | 381 | 381 | 2,000 |
2007/01/16 | 381 | 381 | 381 | 381 | 1,000 |
2007/01/15 | 381 | 381 | 381 | 381 | 1,000 |
2007/01/10 | 384 | 384 | 384 | 384 | 1,000 |
2007/01/09 | 370 | 375 | 370 | 375 | 2,000 |