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 |