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 |
---|---|---|---|---|---|
2012/12/28 | 223 | 223 | 218 | 218 | 2,000 |
2012/12/27 | 220 | 220 | 220 | 220 | 2,000 |
2012/12/25 | 220 | 221 | 219 | 219 | 5,000 |
2012/12/21 | 220 | 220 | 220 | 220 | 1,000 |
2012/12/20 | 220 | 220 | 219 | 220 | 3,000 |
2012/12/18 | 220 | 220 | 220 | 220 | 1,000 |
2012/12/17 | 217 | 218 | 217 | 218 | 2,000 |
2012/12/14 | 215 | 217 | 215 | 217 | 3,000 |
2012/12/13 | 212 | 213 | 212 | 213 | 2,000 |
2012/12/10 | 218 | 218 | 218 | 218 | 1,000 |
2012/12/07 | 217 | 217 | 217 | 217 | 1,000 |
2012/12/06 | 215 | 216 | 215 | 216 | 3,000 |
2012/12/03 | 214 | 214 | 214 | 214 | 1,000 |
2012/11/30 | 211 | 211 | 211 | 211 | 2,000 |
2012/11/28 | 215 | 215 | 215 | 215 | 2,000 |
2012/11/21 | 210 | 210 | 210 | 210 | 2,000 |
2012/11/15 | 210 | 210 | 210 | 210 | 1,000 |
2012/11/13 | 213 | 213 | 213 | 213 | 1,000 |
2012/11/12 | 213 | 213 | 213 | 213 | 1,000 |
2012/11/09 | 209 | 209 | 209 | 209 | 1,000 |
2012/11/08 | 209 | 209 | 209 | 209 | 1,000 |
2012/11/06 | 210 | 210 | 210 | 210 | 1,000 |
2012/11/05 | 213 | 213 | 213 | 213 | 1,000 |
2012/11/02 | 213 | 213 | 210 | 210 | 2,000 |
2012/11/01 | 212 | 212 | 209 | 209 | 3,000 |
2012/10/31 | 209 | 209 | 209 | 209 | 1,000 |
2012/10/30 | 213 | 213 | 213 | 213 | 1,000 |
2012/10/29 | 215 | 215 | 209 | 209 | 3,000 |
2012/10/26 | 210 | 210 | 210 | 210 | 1,000 |
2012/10/25 | 215 | 215 | 215 | 215 | 1,000 |
2012/10/24 | 215 | 215 | 215 | 215 | 1,000 |
2012/10/22 | 219 | 219 | 219 | 219 | 1,000 |
2012/10/19 | 208 | 208 | 208 | 208 | 1,000 |
2012/10/17 | 208 | 208 | 208 | 208 | 3,000 |
2012/10/16 | 207 | 207 | 207 | 207 | 1,000 |
2012/10/15 | 210 | 210 | 210 | 210 | 1,000 |
2012/10/11 | 210 | 210 | 210 | 210 | 1,000 |
2012/10/09 | 210 | 220 | 208 | 208 | 3,000 |
2012/10/05 | 208 | 208 | 208 | 208 | 1,000 |
2012/10/04 | 209 | 209 | 209 | 209 | 1,000 |
2012/10/03 | 209 | 209 | 209 | 209 | 2,000 |
2012/10/02 | 210 | 210 | 210 | 210 | 1,000 |
2012/10/01 | 207 | 207 | 207 | 207 | 1,000 |
2012/09/28 | 215 | 215 | 215 | 215 | 1,000 |
2012/09/26 | 211 | 211 | 211 | 211 | 3,000 |
2012/09/25 | 215 | 215 | 215 | 215 | 1,000 |
2012/09/24 | 218 | 218 | 218 | 218 | 1,000 |
2012/09/21 | 214 | 214 | 214 | 214 | 1,000 |
2012/09/20 | 218 | 218 | 218 | 218 | 3,000 |
2012/09/19 | 215 | 218 | 215 | 218 | 2,000 |
2012/09/18 | 217 | 217 | 217 | 217 | 1,000 |
2012/09/14 | 210 | 215 | 210 | 215 | 2,000 |
2012/09/13 | 217 | 218 | 217 | 218 | 2,000 |
2012/09/11 | 217 | 217 | 217 | 217 | 1,000 |
2012/09/10 | 217 | 217 | 217 | 217 | 1,000 |
2012/09/05 | 215 | 215 | 215 | 215 | 1,000 |
2012/09/03 | 215 | 215 | 215 | 215 | 3,000 |
2012/08/29 | 220 | 220 | 215 | 220 | 3,000 |
2012/08/28 | 218 | 220 | 218 | 220 | 2,000 |
2012/08/27 | 217 | 217 | 217 | 217 | 1,000 |
2012/08/24 | 214 | 214 | 214 | 214 | 1,000 |
2012/08/21 | 216 | 216 | 216 | 216 | 1,000 |
2012/08/17 | 215 | 215 | 215 | 215 | 3,000 |
2012/08/15 | 214 | 214 | 214 | 214 | 1,000 |
2012/08/10 | 213 | 213 | 213 | 213 | 1,000 |
2012/08/07 | 214 | 214 | 209 | 209 | 2,000 |
2012/07/30 | 214 | 214 | 214 | 214 | 1,000 |
2012/07/27 | 208 | 208 | 208 | 208 | 1,000 |
2012/07/26 | 211 | 215 | 211 | 215 | 2,000 |
2012/07/25 | 214 | 214 | 208 | 208 | 2,000 |
2012/07/24 | 213 | 213 | 213 | 213 | 1,000 |
2012/07/23 | 213 | 214 | 213 | 214 | 2,000 |
2012/07/20 | 214 | 214 | 214 | 214 | 2,000 |
2012/07/19 | 214 | 214 | 214 | 214 | 1,000 |
2012/07/18 | 214 | 214 | 214 | 214 | 1,000 |
2012/07/17 | 213 | 213 | 213 | 213 | 1,000 |
2012/07/13 | 215 | 215 | 215 | 215 | 1,000 |
2012/07/12 | 214 | 214 | 214 | 214 | 1,000 |
2012/07/11 | 214 | 214 | 214 | 214 | 1,000 |
2012/07/10 | 214 | 214 | 214 | 214 | 4,000 |
2012/07/09 | 210 | 211 | 209 | 211 | 4,000 |
2012/07/06 | 211 | 212 | 211 | 212 | 2,000 |
2012/07/05 | 211 | 211 | 211 | 211 | 1,000 |
2012/07/04 | 210 | 211 | 210 | 211 | 4,000 |
2012/07/03 | 209 | 210 | 209 | 210 | 4,000 |
2012/07/02 | 210 | 211 | 210 | 211 | 4,000 |
2012/06/29 | 212 | 212 | 212 | 212 | 1,000 |
2012/06/28 | 211 | 212 | 211 | 212 | 3,000 |
2012/06/27 | 207 | 207 | 207 | 207 | 3,000 |
2012/06/26 | 210 | 210 | 209 | 209 | 2,000 |
2012/06/25 | 210 | 211 | 210 | 211 | 3,000 |
2012/06/21 | 210 | 210 | 210 | 210 | 1,000 |
2012/06/20 | 210 | 210 | 210 | 210 | 1,000 |
2012/06/19 | 209 | 209 | 209 | 209 | 1,000 |
2012/06/18 | 209 | 209 | 209 | 209 | 1,000 |
2012/06/12 | 209 | 209 | 209 | 209 | 1,000 |
2012/06/11 | 209 | 209 | 209 | 209 | 1,000 |
2012/06/07 | 209 | 209 | 209 | 209 | 1,000 |
2012/06/04 | 206 | 206 | 201 | 201 | 3,000 |
2012/05/29 | 212 | 212 | 212 | 212 | 2,000 |
2012/05/28 | 212 | 212 | 212 | 212 | 1,000 |
2012/05/25 | 209 | 209 | 209 | 209 | 1,000 |
2012/05/23 | 207 | 207 | 207 | 207 | 1,000 |
2012/05/18 | 209 | 209 | 209 | 209 | 1,000 |
2012/05/17 | 210 | 210 | 210 | 210 | 1,000 |
2012/05/14 | 209 | 210 | 209 | 210 | 2,000 |
2012/05/10 | 213 | 213 | 213 | 213 | 2,000 |
2012/05/02 | 208 | 208 | 208 | 208 | 1,000 |
2012/05/01 | 214 | 214 | 214 | 214 | 1,000 |
2012/04/25 | 210 | 210 | 210 | 210 | 2,000 |
2012/04/24 | 216 | 216 | 216 | 216 | 1,000 |
2012/04/20 | 212 | 212 | 208 | 208 | 2,000 |
2012/04/19 | 209 | 209 | 209 | 209 | 1,000 |
2012/04/12 | 211 | 211 | 211 | 211 | 1,000 |
2012/04/10 | 211 | 211 | 211 | 211 | 1,000 |
2012/04/05 | 207 | 207 | 207 | 207 | 1,000 |
2012/04/04 | 209 | 209 | 208 | 208 | 3,000 |
2012/04/03 | 211 | 211 | 209 | 210 | 3,000 |
2012/04/02 | 209 | 209 | 209 | 209 | 1,000 |
2012/03/30 | 208 | 208 | 208 | 208 | 2,000 |
2012/03/29 | 213 | 213 | 208 | 208 | 2,000 |
2012/03/28 | 210 | 211 | 206 | 208 | 10,000 |
2012/03/27 | 218 | 220 | 218 | 219 | 6,000 |
2012/03/26 | 221 | 221 | 217 | 218 | 8,000 |
2012/03/23 | 217 | 218 | 217 | 218 | 5,000 |
2012/03/22 | 216 | 216 | 216 | 216 | 4,000 |
2012/03/21 | 216 | 216 | 216 | 216 | 3,000 |
2012/03/19 | 217 | 218 | 215 | 215 | 14,000 |
2012/03/16 | 216 | 217 | 216 | 217 | 3,000 |
2012/03/15 | 216 | 216 | 216 | 216 | 2,000 |
2012/03/14 | 216 | 216 | 216 | 216 | 1,000 |
2012/03/13 | 216 | 216 | 216 | 216 | 6,000 |
2012/03/12 | 219 | 219 | 219 | 219 | 1,000 |
2012/03/09 | 217 | 217 | 217 | 217 | 2,000 |
2012/03/08 | 216 | 216 | 216 | 216 | 1,000 |
2012/03/06 | 216 | 216 | 216 | 216 | 2,000 |
2012/03/05 | 214 | 216 | 213 | 216 | 3,000 |
2012/03/02 | 216 | 216 | 216 | 216 | 1,000 |
2012/03/01 | 211 | 211 | 211 | 211 | 1,000 |
2012/02/29 | 214 | 214 | 211 | 211 | 2,000 |
2012/02/28 | 216 | 216 | 216 | 216 | 1,000 |
2012/02/27 | 215 | 216 | 215 | 216 | 2,000 |
2012/02/24 | 210 | 210 | 210 | 210 | 9,000 |
2012/02/23 | 210 | 210 | 210 | 210 | 2,000 |
2012/02/22 | 210 | 210 | 210 | 210 | 4,000 |
2012/02/21 | 210 | 210 | 210 | 210 | 2,000 |
2012/02/20 | 210 | 210 | 209 | 210 | 10,000 |
2012/02/17 | 210 | 210 | 210 | 210 | 4,000 |
2012/02/15 | 210 | 210 | 210 | 210 | 1,000 |
2012/02/13 | 210 | 210 | 210 | 210 | 2,000 |
2012/02/10 | 210 | 210 | 210 | 210 | 2,000 |
2012/02/08 | 210 | 210 | 210 | 210 | 3,000 |
2012/02/07 | 210 | 210 | 210 | 210 | 2,000 |
2012/02/06 | 210 | 210 | 210 | 210 | 2,000 |
2012/02/02 | 210 | 210 | 210 | 210 | 3,000 |
2012/01/30 | 216 | 216 | 216 | 216 | 1,000 |
2012/01/27 | 208 | 208 | 208 | 208 | 3,000 |
2012/01/26 | 208 | 208 | 208 | 208 | 2,000 |
2012/01/25 | 208 | 208 | 208 | 208 | 2,000 |
2012/01/24 | 208 | 208 | 208 | 208 | 2,000 |
2012/01/23 | 208 | 208 | 208 | 208 | 1,000 |
2012/01/20 | 208 | 208 | 208 | 208 | 1,000 |
2012/01/19 | 210 | 210 | 208 | 208 | 4,000 |
2012/01/18 | 210 | 210 | 210 | 210 | 1,000 |
2012/01/17 | 210 | 210 | 210 | 210 | 1,000 |
2012/01/16 | 210 | 210 | 210 | 210 | 2,000 |
2012/01/13 | 209 | 209 | 209 | 209 | 1,000 |
2012/01/12 | 210 | 210 | 209 | 209 | 2,000 |
2012/01/10 | 209 | 209 | 209 | 209 | 1,000 |