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 |
---|---|---|---|---|---|
2014/12/29 | 348 | 348 | 348 | 348 | 1,000 |
2014/12/26 | 349 | 349 | 349 | 349 | 2,000 |
2014/12/25 | 349 | 349 | 341 | 341 | 2,000 |
2014/12/22 | 340 | 341 | 340 | 341 | 4,000 |
2014/12/19 | 339 | 339 | 335 | 335 | 2,000 |
2014/12/18 | 334 | 335 | 334 | 335 | 2,000 |
2014/12/17 | 333 | 333 | 333 | 333 | 2,000 |
2014/12/16 | 338 | 338 | 338 | 338 | 2,000 |
2014/12/12 | 338 | 338 | 335 | 335 | 2,000 |
2014/12/08 | 340 | 340 | 340 | 340 | 3,000 |
2014/12/05 | 340 | 340 | 340 | 340 | 1,000 |
2014/12/04 | 345 | 345 | 345 | 345 | 1,000 |
2014/12/03 | 347 | 347 | 345 | 345 | 3,000 |
2014/12/02 | 334 | 340 | 334 | 339 | 4,000 |
2014/12/01 | 333 | 333 | 330 | 330 | 2,000 |
2014/11/28 | 332 | 332 | 332 | 332 | 1,000 |
2014/11/26 | 331 | 331 | 331 | 331 | 1,000 |
2014/11/25 | 330 | 330 | 330 | 330 | 1,000 |
2014/11/21 | 326 | 326 | 326 | 326 | 1,000 |
2014/11/20 | 326 | 326 | 326 | 326 | 1,000 |
2014/11/18 | 330 | 330 | 330 | 330 | 1,000 |
2014/11/17 | 330 | 330 | 330 | 330 | 1,000 |
2014/11/14 | 323 | 323 | 323 | 323 | 1,000 |
2014/11/13 | 326 | 326 | 325 | 325 | 2,000 |
2014/11/12 | 328 | 328 | 328 | 328 | 2,000 |
2014/11/11 | 329 | 329 | 329 | 329 | 1,000 |
2014/11/06 | 325 | 326 | 323 | 323 | 3,000 |
2014/11/05 | 322 | 322 | 322 | 322 | 1,000 |
2014/11/04 | 326 | 328 | 324 | 324 | 3,000 |
2014/10/31 | 320 | 328 | 320 | 328 | 2,000 |
2014/10/30 | 321 | 321 | 320 | 320 | 2,000 |
2014/10/29 | 322 | 325 | 322 | 325 | 2,000 |
2014/10/28 | 322 | 322 | 322 | 322 | 1,000 |
2014/10/22 | 330 | 330 | 330 | 330 | 1,000 |
2014/10/21 | 324 | 324 | 324 | 324 | 2,000 |
2014/10/20 | 324 | 324 | 324 | 324 | 2,000 |
2014/10/17 | 325 | 325 | 324 | 324 | 2,000 |
2014/10/16 | 326 | 326 | 325 | 325 | 3,000 |
2014/10/14 | 328 | 328 | 327 | 328 | 4,000 |
2014/10/10 | 332 | 332 | 329 | 329 | 4,000 |
2014/10/07 | 333 | 333 | 333 | 333 | 1,000 |
2014/10/06 | 330 | 330 | 330 | 330 | 1,000 |
2014/10/02 | 330 | 330 | 330 | 330 | 2,000 |
2014/10/01 | 331 | 331 | 331 | 331 | 2,000 |
2014/09/30 | 334 | 334 | 331 | 331 | 3,000 |
2014/09/29 | 335 | 335 | 329 | 329 | 4,000 |
2014/09/26 | 327 | 334 | 324 | 331 | 12,000 |
2014/09/25 | 350 | 351 | 348 | 351 | 11,000 |
2014/09/24 | 340 | 350 | 340 | 345 | 10,000 |
2014/09/22 | 338 | 340 | 338 | 339 | 5,000 |
2014/09/19 | 335 | 338 | 334 | 338 | 7,000 |
2014/09/18 | 334 | 334 | 333 | 334 | 4,000 |
2014/09/17 | 335 | 335 | 335 | 335 | 1,000 |
2014/09/16 | 332 | 335 | 332 | 335 | 4,000 |
2014/09/12 | 333 | 333 | 333 | 333 | 2,000 |
2014/09/11 | 326 | 332 | 326 | 332 | 5,000 |
2014/09/10 | 333 | 333 | 333 | 333 | 1,000 |
2014/09/09 | 334 | 334 | 334 | 334 | 2,000 |
2014/09/08 | 333 | 333 | 320 | 320 | 6,000 |
2014/09/04 | 335 | 335 | 335 | 335 | 3,000 |
2014/09/03 | 334 | 335 | 334 | 335 | 5,000 |
2014/09/02 | 333 | 335 | 330 | 335 | 3,000 |
2014/09/01 | 330 | 333 | 330 | 333 | 4,000 |
2014/08/29 | 329 | 329 | 329 | 329 | 1,000 |
2014/08/28 | 330 | 330 | 329 | 329 | 2,000 |
2014/08/26 | 330 | 331 | 330 | 331 | 3,000 |
2014/08/22 | 324 | 324 | 324 | 324 | 1,000 |
2014/08/21 | 320 | 320 | 320 | 320 | 1,000 |
2014/08/20 | 320 | 320 | 320 | 320 | 1,000 |
2014/08/18 | 320 | 320 | 320 | 320 | 3,000 |
2014/08/14 | 318 | 318 | 318 | 318 | 1,000 |
2014/08/13 | 318 | 318 | 316 | 316 | 2,000 |
2014/08/11 | 315 | 315 | 315 | 315 | 2,000 |
2014/08/08 | 313 | 313 | 313 | 313 | 2,000 |
2014/08/07 | 314 | 314 | 314 | 314 | 1,000 |
2014/08/06 | 315 | 315 | 314 | 315 | 3,000 |
2014/08/05 | 315 | 315 | 315 | 315 | 1,000 |
2014/08/04 | 316 | 316 | 316 | 316 | 1,000 |
2014/08/01 | 315 | 315 | 315 | 315 | 3,000 |
2014/07/31 | 314 | 314 | 314 | 314 | 1,000 |
2014/07/30 | 315 | 315 | 312 | 312 | 2,000 |
2014/07/29 | 315 | 315 | 315 | 315 | 3,000 |
2014/07/28 | 315 | 315 | 314 | 314 | 3,000 |
2014/07/25 | 314 | 314 | 312 | 314 | 3,000 |
2014/07/24 | 312 | 314 | 312 | 314 | 2,000 |
2014/07/23 | 314 | 314 | 312 | 312 | 5,000 |
2014/07/22 | 315 | 315 | 315 | 315 | 1,000 |
2014/07/18 | 314 | 314 | 312 | 312 | 4,000 |
2014/07/17 | 315 | 315 | 315 | 315 | 3,000 |
2014/07/16 | 319 | 319 | 319 | 319 | 2,000 |
2014/07/15 | 316 | 316 | 316 | 316 | 1,000 |
2014/07/14 | 320 | 320 | 320 | 320 | 2,000 |
2014/07/11 | 311 | 320 | 311 | 320 | 2,000 |
2014/07/10 | 318 | 318 | 314 | 314 | 4,000 |
2014/07/08 | 311 | 316 | 311 | 316 | 2,000 |
2014/07/07 | 310 | 310 | 310 | 310 | 1,000 |
2014/07/04 | 316 | 316 | 310 | 310 | 3,000 |
2014/07/01 | 310 | 312 | 310 | 311 | 3,000 |
2014/06/30 | 310 | 317 | 309 | 310 | 5,000 |
2014/06/27 | 302 | 307 | 302 | 307 | 4,000 |
2014/06/26 | 304 | 304 | 302 | 304 | 3,000 |
2014/06/24 | 302 | 302 | 302 | 302 | 1,000 |
2014/06/23 | 305 | 305 | 300 | 301 | 3,000 |
2014/06/20 | 308 | 308 | 308 | 308 | 1,000 |
2014/06/19 | 300 | 300 | 300 | 300 | 1,000 |
2014/06/17 | 300 | 306 | 298 | 306 | 4,000 |
2014/06/16 | 305 | 305 | 299 | 299 | 2,000 |
2014/06/13 | 298 | 300 | 298 | 300 | 2,000 |
2014/06/11 | 299 | 299 | 299 | 299 | 1,000 |
2014/06/10 | 299 | 299 | 299 | 299 | 1,000 |
2014/06/09 | 294 | 299 | 294 | 299 | 3,000 |
2014/06/06 | 294 | 294 | 294 | 294 | 1,000 |
2014/06/05 | 295 | 295 | 295 | 295 | 2,000 |
2014/06/04 | 293 | 296 | 293 | 296 | 2,000 |
2014/06/03 | 295 | 295 | 293 | 293 | 4,000 |
2014/06/02 | 295 | 295 | 295 | 295 | 1,000 |
2014/05/28 | 293 | 293 | 293 | 293 | 2,000 |
2014/05/26 | 286 | 293 | 286 | 293 | 2,000 |
2014/05/23 | 287 | 288 | 286 | 288 | 6,000 |
2014/05/22 | 295 | 295 | 295 | 295 | 3,000 |
2014/05/21 | 290 | 290 | 289 | 289 | 2,000 |
2014/05/19 | 294 | 294 | 293 | 293 | 2,000 |
2014/05/15 | 290 | 290 | 290 | 290 | 2,000 |
2014/05/14 | 280 | 289 | 280 | 284 | 9,000 |
2014/05/13 | 281 | 284 | 281 | 284 | 3,000 |
2014/05/12 | 292 | 294 | 280 | 280 | 12,000 |
2014/05/08 | 299 | 299 | 291 | 291 | 2,000 |
2014/05/07 | 291 | 291 | 291 | 291 | 1,000 |
2014/05/02 | 292 | 292 | 292 | 292 | 1,000 |
2014/05/01 | 295 | 295 | 295 | 295 | 2,000 |
2014/04/28 | 295 | 295 | 295 | 295 | 1,000 |
2014/04/25 | 293 | 293 | 293 | 293 | 3,000 |
2014/04/24 | 293 | 294 | 290 | 293 | 6,000 |
2014/04/23 | 298 | 298 | 298 | 298 | 1,000 |
2014/04/21 | 296 | 296 | 296 | 296 | 1,000 |
2014/04/17 | 296 | 296 | 296 | 296 | 1,000 |
2014/04/16 | 296 | 297 | 295 | 297 | 4,000 |
2014/04/15 | 299 | 299 | 299 | 299 | 1,000 |
2014/04/14 | 300 | 300 | 300 | 300 | 1,000 |
2014/04/11 | 302 | 302 | 302 | 302 | 1,000 |
2014/04/10 | 303 | 303 | 303 | 303 | 2,000 |
2014/04/09 | 301 | 301 | 300 | 300 | 3,000 |
2014/04/08 | 303 | 309 | 301 | 301 | 4,000 |
2014/04/07 | 301 | 305 | 301 | 305 | 3,000 |
2014/04/04 | 303 | 304 | 303 | 304 | 3,000 |
2014/04/03 | 298 | 310 | 298 | 301 | 6,000 |
2014/04/02 | 294 | 294 | 293 | 293 | 2,000 |
2014/03/31 | 298 | 298 | 298 | 298 | 4,000 |
2014/03/28 | 290 | 292 | 289 | 291 | 7,000 |
2014/03/27 | 285 | 297 | 283 | 290 | 18,000 |
2014/03/26 | 326 | 335 | 326 | 330 | 6,000 |
2014/03/25 | 331 | 333 | 326 | 326 | 7,000 |
2014/03/24 | 327 | 330 | 327 | 330 | 4,000 |
2014/03/20 | 328 | 330 | 322 | 327 | 9,000 |
2014/03/19 | 328 | 328 | 328 | 328 | 1,000 |
2014/03/18 | 330 | 338 | 322 | 322 | 9,000 |
2014/03/17 | 320 | 329 | 320 | 329 | 3,000 |
2014/03/14 | 322 | 322 | 319 | 322 | 5,000 |
2014/03/13 | 325 | 325 | 321 | 321 | 2,000 |
2014/03/12 | 316 | 319 | 314 | 319 | 5,000 |
2014/03/11 | 316 | 316 | 316 | 316 | 1,000 |
2014/03/10 | 315 | 315 | 314 | 314 | 2,000 |
2014/03/07 | 315 | 316 | 315 | 316 | 3,000 |
2014/03/06 | 311 | 314 | 311 | 314 | 2,000 |
2014/03/04 | 316 | 316 | 315 | 315 | 2,000 |
2014/03/03 | 314 | 314 | 312 | 314 | 5,000 |
2014/02/28 | 313 | 313 | 313 | 313 | 2,000 |
2014/02/27 | 310 | 312 | 310 | 312 | 3,000 |
2014/02/26 | 307 | 307 | 307 | 307 | 1,000 |
2014/02/25 | 306 | 308 | 306 | 308 | 3,000 |
2014/02/24 | 314 | 314 | 314 | 314 | 1,000 |
2014/02/21 | 310 | 310 | 310 | 310 | 1,000 |
2014/02/20 | 309 | 310 | 302 | 305 | 5,000 |
2014/02/19 | 309 | 309 | 309 | 309 | 1,000 |
2014/02/18 | 306 | 306 | 306 | 306 | 1,000 |
2014/02/14 | 307 | 307 | 306 | 306 | 3,000 |
2014/02/13 | 313 | 313 | 307 | 307 | 3,000 |
2014/02/12 | 310 | 313 | 310 | 313 | 2,000 |
2014/02/10 | 303 | 314 | 303 | 310 | 4,000 |
2014/02/07 | 301 | 301 | 301 | 301 | 1,000 |
2014/02/06 | 305 | 306 | 305 | 306 | 3,000 |
2014/02/05 | 305 | 305 | 305 | 305 | 1,000 |
2014/02/04 | 307 | 307 | 294 | 299 | 12,000 |
2014/02/03 | 313 | 313 | 307 | 307 | 4,000 |
2014/01/31 | 313 | 314 | 312 | 314 | 4,000 |
2014/01/30 | 312 | 312 | 308 | 308 | 4,000 |
2014/01/29 | 302 | 310 | 302 | 310 | 10,000 |
2014/01/28 | 296 | 302 | 296 | 302 | 2,000 |
2014/01/27 | 298 | 298 | 295 | 296 | 7,000 |
2014/01/24 | 300 | 300 | 298 | 298 | 7,000 |
2014/01/23 | 300 | 302 | 300 | 300 | 6,000 |
2014/01/22 | 297 | 300 | 297 | 299 | 5,000 |
2014/01/21 | 299 | 299 | 296 | 299 | 6,000 |
2014/01/20 | 296 | 299 | 294 | 299 | 5,000 |
2014/01/17 | 294 | 296 | 290 | 294 | 6,000 |
2014/01/16 | 294 | 294 | 288 | 292 | 7,000 |
2014/01/15 | 288 | 294 | 288 | 294 | 6,000 |
2014/01/14 | 300 | 300 | 286 | 288 | 4,000 |
2014/01/10 | 280 | 285 | 276 | 285 | 5,000 |
2014/01/09 | 279 | 280 | 277 | 277 | 6,000 |
2014/01/07 | 275 | 275 | 275 | 275 | 1,000 |
2014/01/06 | 268 | 275 | 268 | 275 | 5,000 |