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 |
---|---|---|---|---|---|
2004/12/27 | 340 | 340 | 340 | 340 | 1,000 |
2004/12/22 | 340 | 340 | 340 | 340 | 1,000 |
2004/12/20 | 340 | 340 | 339 | 340 | 3,000 |
2004/12/17 | 340 | 340 | 340 | 340 | 1,000 |
2004/12/16 | 340 | 340 | 340 | 340 | 1,000 |
2004/12/10 | 342 | 342 | 331 | 331 | 3,000 |
2004/12/08 | 350 | 350 | 350 | 350 | 1,000 |
2004/11/30 | 331 | 331 | 330 | 330 | 2,000 |
2004/11/29 | 330 | 330 | 330 | 330 | 2,000 |
2004/11/26 | 330 | 330 | 330 | 330 | 1,000 |
2004/11/22 | 340 | 340 | 340 | 340 | 1,000 |
2004/11/19 | 340 | 340 | 340 | 340 | 2,000 |
2004/11/12 | 337 | 337 | 337 | 337 | 1,000 |
2004/11/11 | 343 | 343 | 343 | 343 | 1,000 |
2004/11/05 | 332 | 332 | 332 | 332 | 1,000 |
2004/11/02 | 354 | 354 | 354 | 354 | 1,000 |
2004/10/15 | 350 | 350 | 350 | 350 | 1,000 |
2004/10/14 | 351 | 351 | 351 | 351 | 1,000 |
2004/10/13 | 355 | 355 | 351 | 351 | 2,000 |
2004/10/12 | 355 | 355 | 355 | 355 | 2,000 |
2004/10/08 | 351 | 351 | 351 | 351 | 3,000 |
2004/10/07 | 350 | 350 | 350 | 350 | 1,000 |
2004/10/05 | 360 | 360 | 360 | 360 | 1,000 |
2004/10/01 | 367 | 367 | 367 | 367 | 1,000 |
2004/09/24 | 382 | 384 | 382 | 384 | 2,000 |
2004/09/16 | 367 | 367 | 367 | 367 | 2,000 |
2004/09/14 | 386 | 386 | 386 | 386 | 1,000 |
2004/09/13 | 386 | 386 | 386 | 386 | 1,000 |
2004/09/08 | 370 | 370 | 370 | 370 | 1,000 |
2004/09/06 | 380 | 380 | 380 | 380 | 1,000 |
2004/09/03 | 375 | 375 | 375 | 375 | 1,000 |
2004/09/02 | 370 | 370 | 370 | 370 | 1,000 |
2004/09/01 | 370 | 370 | 370 | 370 | 1,000 |
2004/08/31 | 370 | 370 | 370 | 370 | 1,000 |
2004/08/25 | 371 | 372 | 370 | 372 | 3,000 |
2004/08/24 | 370 | 370 | 370 | 370 | 1,000 |
2004/08/23 | 370 | 370 | 370 | 370 | 1,000 |
2004/08/12 | 369 | 369 | 351 | 351 | 2,000 |
2004/08/09 | 352 | 352 | 352 | 352 | 1,000 |
2004/08/05 | 370 | 370 | 370 | 370 | 1,000 |
2004/08/02 | 370 | 370 | 370 | 370 | 1,000 |
2004/07/29 | 365 | 370 | 365 | 370 | 2,000 |
2004/07/22 | 370 | 370 | 370 | 370 | 1,000 |
2004/07/12 | 375 | 375 | 360 | 360 | 4,000 |
2004/07/05 | 360 | 360 | 360 | 360 | 1,000 |
2004/07/02 | 355 | 355 | 355 | 355 | 2,000 |
2004/06/23 | 355 | 355 | 355 | 355 | 1,000 |
2004/06/22 | 345 | 345 | 345 | 345 | 1,000 |
2004/06/21 | 350 | 350 | 350 | 350 | 1,000 |
2004/06/17 | 345 | 345 | 345 | 345 | 2,000 |
2004/06/11 | 347 | 347 | 347 | 347 | 1,000 |
2004/06/08 | 340 | 340 | 340 | 340 | 1,000 |
2004/06/03 | 350 | 350 | 350 | 350 | 1,000 |
2004/05/31 | 360 | 360 | 360 | 360 | 1,000 |
2004/05/28 | 347 | 347 | 347 | 347 | 1,000 |
2004/05/21 | 335 | 335 | 335 | 335 | 2,000 |
2004/05/19 | 335 | 335 | 335 | 335 | 1,000 |
2004/05/13 | 335 | 335 | 335 | 335 | 1,000 |
2004/05/11 | 356 | 356 | 351 | 351 | 2,000 |
2004/05/07 | 355 | 355 | 355 | 355 | 1,000 |
2004/04/28 | 351 | 351 | 351 | 351 | 1,000 |
2004/04/27 | 350 | 350 | 350 | 350 | 1,000 |
2004/04/22 | 345 | 345 | 345 | 345 | 2,000 |
2004/04/16 | 350 | 350 | 350 | 350 | 1,000 |
2004/04/15 | 360 | 360 | 350 | 350 | 3,000 |
2004/04/14 | 360 | 360 | 360 | 360 | 1,000 |
2004/04/12 | 360 | 360 | 360 | 360 | 1,000 |
2004/04/08 | 330 | 330 | 330 | 330 | 1,000 |
2004/04/06 | 380 | 380 | 380 | 380 | 1,000 |
2004/04/05 | 380 | 380 | 380 | 380 | 1,000 |
2004/03/23 | 380 | 380 | 380 | 380 | 1,000 |
2004/03/22 | 380 | 380 | 380 | 380 | 1,000 |
2004/03/19 | 380 | 380 | 380 | 380 | 1,000 |
2004/03/18 | 380 | 380 | 380 | 380 | 1,000 |
2004/03/17 | 370 | 370 | 370 | 370 | 1,000 |
2004/03/16 | 380 | 380 | 380 | 380 | 1,000 |
2004/03/15 | 374 | 374 | 373 | 373 | 2,000 |
2004/03/08 | 380 | 380 | 380 | 380 | 1,000 |
2004/03/05 | 380 | 380 | 380 | 380 | 1,000 |
2004/03/04 | 378 | 378 | 378 | 378 | 1,000 |
2004/03/02 | 355 | 355 | 355 | 355 | 1,000 |
2004/02/20 | 360 | 360 | 360 | 360 | 1,000 |
2004/02/13 | 347 | 347 | 347 | 347 | 1,000 |
2004/02/10 | 362 | 362 | 362 | 362 | 1,000 |
2004/02/03 | 347 | 347 | 347 | 347 | 1,000 |
2004/02/02 | 345 | 345 | 345 | 345 | 1,000 |
2004/01/26 | 339 | 339 | 339 | 339 | 1,000 |
2004/01/23 | 374 | 374 | 374 | 374 | 1,000 |
2004/01/20 | 374 | 374 | 374 | 374 | 1,000 |
2004/01/13 | 357 | 357 | 357 | 357 | 2,000 |
2004/01/09 | 347 | 357 | 347 | 357 | 2,000 |