日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/27 550 550 550 550 1,000
1999/12/22 500 500 500 500 2,000
1999/12/17 525 525 525 525 3,000
1999/12/13 525 525 525 525 2,000
1999/12/10 525 525 525 525 1,000
1999/12/03 552 552 552 552 1,000
1999/12/02 551 551 551 551 2,000
1999/11/30 550 550 550 550 1,000
1999/11/26 650 650 630 630 4,000
1999/11/25 610 620 610 620 4,000
1999/11/24 530 550 530 550 9,000
1999/11/22 500 500 500 500 5,000
1999/11/19 500 500 500 500 1,000
1999/11/16 500 500 500 500 1,000
1999/11/15 500 500 500 500 1,000
1999/11/12 500 500 500 500 1,000
1999/11/10 530 537 530 537 3,000
1999/11/08 530 530 530 530 1,000
1999/11/05 539 539 539 539 1,000
1999/11/04 534 534 534 534 1,000
1999/10/29 534 534 534 534 1,000
1999/10/26 525 525 525 525 1,000
1999/10/20 540 540 540 540 1,000
1999/10/18 540 540 540 540 4,000
1999/10/15 540 540 540 540 2,000
1999/10/14 546 546 541 541 2,000
1999/10/13 545 545 545 545 2,000
1999/10/12 545 545 545 545 3,000
1999/10/08 545 545 545 545 1,000
1999/10/06 545 550 545 550 2,000
1999/09/30 535 535 535 535 1,000
1999/09/29 551 551 530 530 2,000
1999/09/27 560 560 560 560 2,000
1999/09/22 630 630 574 574 2,000
1999/09/20 690 690 680 680 2,000
1999/09/17 680 690 680 690 2,000
1999/09/16 740 740 710 710 8,000
1999/09/14 690 720 690 710 4,000
1999/09/13 620 650 620 650 7,000
1999/09/10 600 600 580 600 11,000
1999/09/09 600 600 555 555 10,000
1999/09/08 599 599 599 599 1,000
1999/09/07 552 600 551 600 5,000
1999/09/06 550 550 550 550 3,000
1999/09/03 510 525 510 525 3,000
1999/09/02 530 550 530 550 2,000
1999/09/01 530 530 530 530 1,000
1999/08/31 550 550 535 535 2,000
1999/08/27 550 550 550 550 1,000
1999/08/26 550 550 550 550 3,000
1999/08/25 550 550 550 550 1,000
1999/08/23 521 521 521 521 1,000
1999/08/20 521 521 521 521 1,000
1999/08/19 530 530 520 520 3,000
1999/08/17 570 570 570 570 2,000
1999/08/13 575 575 565 565 2,000
1999/08/12 580 580 575 575 3,000
1999/08/11 560 580 560 580 5,000
1999/08/10 560 560 560 560 2,000
1999/08/09 550 550 550 550 1,000
1999/08/05 550 550 550 550 1,000
1999/08/04 560 560 550 550 5,000
1999/08/03 570 570 560 560 2,000
1999/08/02 600 600 600 600 1,000
1999/07/30 576 600 576 600 5,000
1999/07/27 550 585 550 550 4,000
1999/07/22 600 600 600 600 2,000
1999/07/19 790 800 779 779 3,000
1999/07/16 829 829 780 780 51,000
1999/07/15 729 729 729 729 9,000
1999/07/14 565 629 565 629 14,000
1999/07/13 469 529 464 529 40,000
1999/07/12 449 449 449 449 4,000
1999/07/09 448 448 448 448 1,000
1999/07/08 431 431 431 431 1,000
1999/07/07 431 431 430 431 4,000
1999/07/06 435 435 430 430 3,000
1999/07/05 430 435 430 435 3,000
1999/06/30 430 430 430 430 2,000
1999/06/25 430 430 411 411 2,000
1999/06/23 440 440 440 440 1,000
1999/06/21 449 449 449 449 2,000
1999/06/16 448 448 448 448 1,000
1999/06/15 449 449 449 449 2,000
1999/06/14 430 449 429 449 73,000
1999/06/11 430 430 430 430 2,000
1999/06/08 404 404 403 403 3,000
1999/06/07 411 411 400 401 11,000
1999/06/04 410 410 410 410 2,000
1999/06/03 448 448 448 448 1,000
1999/06/02 444 444 444 444 1,000
1999/05/25 448 448 448 448 1,000
1999/05/11 450 450 450 450 2,000
1999/05/10 450 450 450 450 2,000
1999/05/06 430 430 430 430 1,000
1999/04/21 450 450 410 410 9,000
1999/04/19 440 440 440 440 1,000
1999/04/15 450 450 450 450 1,000
1999/04/14 450 450 450 450 1,000
1999/04/13 450 450 450 450 1,000
1999/04/12 450 450 450 450 2,000
1999/04/01 440 440 440 440 1,000
1999/03/31 450 450 450 450 1,000
1999/03/30 450 450 450 450 1,000
1999/03/24 450 450 450 450 1,000
1999/03/19 450 450 450 450 1,000
1999/03/18 451 451 451 451 3,000
1999/03/17 451 451 451 451 2,000
1999/03/16 451 451 451 451 80,000
1999/03/15 451 451 451 451 80,000
1999/03/12 450 450 450 450 1,000
1999/03/10 449 449 449 449 41,000
1999/03/09 449 449 449 449 80,000
1999/03/08 449 449 449 449 80,000
1999/03/03 479 479 479 479 1,000
1999/03/02 466 469 466 469 84,000
1999/03/01 466 466 466 466 80,000
1999/02/24 464 464 464 464 2,000
1999/02/22 464 464 464 464 1,000
1999/02/19 464 464 464 464 2,000
1999/02/18 460 460 460 460 2,000
1999/02/17 455 455 455 455 1,000
1999/02/16 460 460 460 460 3,000
1999/02/12 450 450 450 450 1,000
1999/02/10 450 450 450 450 1,000
1999/01/27 460 460 460 460 1,000
1999/01/25 460 460 460 460 1,000
1999/01/20 460 460 460 460 1,000
1999/01/19 460 460 460 460 2,000
1999/01/18 455 455 455 455 2,000
1999/01/12 450 450 450 450 2,000
1999/01/11 450 450 450 450 1,000
1999/01/06 459 459 459 459 2,000

このページの先頭へ