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 |
---|---|---|---|---|---|
2015/12/30 | 404 | 404 | 404 | 404 | 1,000 |
2015/12/29 | 405 | 405 | 405 | 405 | 2,000 |
2015/12/28 | 406 | 406 | 406 | 406 | 1,000 |
2015/12/25 | 405 | 405 | 398 | 405 | 3,000 |
2015/12/24 | 405 | 405 | 405 | 405 | 1,000 |
2015/12/22 | 398 | 398 | 398 | 398 | 1,000 |
2015/12/18 | 406 | 406 | 406 | 406 | 1,000 |
2015/12/16 | 407 | 407 | 402 | 402 | 3,000 |
2015/12/14 | 400 | 400 | 399 | 399 | 3,000 |
2015/12/11 | 406 | 407 | 400 | 401 | 7,000 |
2015/12/09 | 401 | 407 | 401 | 406 | 3,000 |
2015/12/07 | 401 | 401 | 401 | 401 | 1,000 |
2015/12/01 | 395 | 395 | 395 | 395 | 1,000 |
2015/11/30 | 395 | 395 | 395 | 395 | 1,000 |
2015/11/26 | 400 | 401 | 400 | 400 | 3,000 |
2015/11/25 | 400 | 400 | 400 | 400 | 1,000 |
2015/11/24 | 393 | 400 | 393 | 400 | 3,000 |
2015/11/19 | 393 | 393 | 393 | 393 | 1,000 |
2015/11/18 | 393 | 393 | 393 | 393 | 1,000 |
2015/11/13 | 396 | 396 | 396 | 396 | 1,000 |
2015/11/12 | 400 | 400 | 396 | 396 | 2,000 |
2015/11/11 | 400 | 400 | 400 | 400 | 3,000 |
2015/11/10 | 400 | 400 | 400 | 400 | 2,000 |
2015/11/09 | 397 | 400 | 397 | 400 | 2,000 |
2015/11/02 | 392 | 392 | 392 | 392 | 2,000 |
2015/10/30 | 389 | 397 | 389 | 397 | 2,000 |
2015/10/28 | 389 | 389 | 389 | 389 | 3,000 |
2015/10/22 | 398 | 398 | 398 | 398 | 1,000 |
2015/10/16 | 398 | 398 | 398 | 398 | 1,000 |
2015/10/14 | 387 | 390 | 387 | 390 | 4,000 |
2015/10/13 | 394 | 394 | 391 | 391 | 2,000 |
2015/10/08 | 391 | 393 | 391 | 393 | 2,000 |
2015/10/07 | 391 | 391 | 391 | 391 | 1,000 |
2015/10/06 | 389 | 389 | 386 | 386 | 3,000 |
2015/10/05 | 391 | 391 | 391 | 391 | 1,000 |
2015/10/02 | 391 | 391 | 391 | 391 | 1,000 |
2015/10/01 | 391 | 391 | 391 | 391 | 1,000 |
2015/09/30 | 391 | 391 | 391 | 391 | 2,000 |
2015/09/29 | 390 | 390 | 390 | 390 | 2,000 |
2015/09/28 | 386 | 390 | 386 | 390 | 4,000 |
2015/09/25 | 406 | 407 | 403 | 407 | 7,000 |
2015/09/24 | 410 | 410 | 406 | 406 | 7,000 |
2015/09/17 | 410 | 414 | 410 | 410 | 3,000 |
2015/09/16 | 410 | 410 | 410 | 410 | 1,000 |
2015/09/15 | 410 | 410 | 410 | 410 | 2,000 |
2015/09/11 | 404 | 404 | 404 | 404 | 1,000 |
2015/09/10 | 402 | 402 | 402 | 402 | 2,000 |
2015/09/09 | 410 | 410 | 402 | 402 | 2,000 |
2015/09/08 | 399 | 400 | 399 | 400 | 3,000 |
2015/09/07 | 400 | 400 | 399 | 399 | 3,000 |
2015/09/04 | 410 | 410 | 410 | 410 | 1,000 |
2015/09/03 | 410 | 410 | 410 | 410 | 1,000 |
2015/09/02 | 400 | 408 | 400 | 408 | 2,000 |
2015/09/01 | 408 | 408 | 408 | 408 | 2,000 |
2015/08/31 | 419 | 419 | 400 | 408 | 4,000 |
2015/08/28 | 418 | 418 | 412 | 412 | 3,000 |
2015/08/27 | 396 | 410 | 396 | 410 | 2,000 |
2015/08/26 | 393 | 395 | 388 | 395 | 5,000 |
2015/08/25 | 385 | 385 | 371 | 383 | 11,000 |
2015/08/24 | 405 | 405 | 395 | 395 | 10,000 |
2015/08/21 | 407 | 413 | 407 | 413 | 2,000 |
2015/08/20 | 412 | 412 | 412 | 412 | 1,000 |
2015/08/18 | 416 | 416 | 408 | 408 | 2,000 |
2015/08/17 | 415 | 417 | 415 | 417 | 3,000 |
2015/08/14 | 411 | 411 | 411 | 411 | 1,000 |
2015/08/13 | 408 | 416 | 408 | 416 | 2,000 |
2015/08/12 | 409 | 409 | 409 | 409 | 1,000 |
2015/08/11 | 408 | 409 | 408 | 409 | 2,000 |
2015/08/10 | 408 | 416 | 408 | 416 | 3,000 |
2015/08/05 | 410 | 416 | 410 | 416 | 2,000 |
2015/08/04 | 419 | 419 | 418 | 418 | 2,000 |
2015/08/03 | 411 | 411 | 411 | 411 | 1,000 |
2015/07/31 | 417 | 418 | 416 | 418 | 5,000 |
2015/07/30 | 416 | 416 | 416 | 416 | 1,000 |
2015/07/29 | 408 | 408 | 400 | 408 | 8,000 |
2015/07/28 | 414 | 414 | 414 | 414 | 1,000 |
2015/07/27 | 413 | 415 | 413 | 415 | 3,000 |
2015/07/24 | 407 | 414 | 407 | 413 | 9,000 |
2015/07/23 | 409 | 409 | 402 | 403 | 4,000 |
2015/07/22 | 408 | 408 | 408 | 408 | 1,000 |
2015/07/16 | 401 | 408 | 401 | 408 | 2,000 |
2015/07/14 | 405 | 408 | 405 | 408 | 3,000 |
2015/07/13 | 395 | 395 | 395 | 395 | 2,000 |
2015/07/10 | 391 | 395 | 391 | 395 | 4,000 |
2015/07/09 | 392 | 392 | 385 | 390 | 10,000 |
2015/07/08 | 404 | 404 | 395 | 395 | 8,000 |
2015/07/07 | 404 | 404 | 404 | 404 | 1,000 |
2015/07/06 | 410 | 410 | 410 | 410 | 3,000 |
2015/07/02 | 410 | 410 | 410 | 410 | 1,000 |
2015/06/30 | 403 | 411 | 403 | 411 | 3,000 |
2015/06/29 | 403 | 403 | 403 | 403 | 1,000 |
2015/06/26 | 404 | 404 | 404 | 404 | 3,000 |
2015/06/25 | 405 | 405 | 405 | 405 | 2,000 |
2015/06/24 | 405 | 405 | 405 | 405 | 1,000 |
2015/06/19 | 403 | 403 | 403 | 403 | 1,000 |
2015/06/17 | 406 | 406 | 403 | 403 | 2,000 |
2015/06/16 | 402 | 402 | 402 | 402 | 1,000 |
2015/06/15 | 402 | 402 | 402 | 402 | 1,000 |
2015/06/12 | 402 | 402 | 402 | 402 | 1,000 |
2015/06/11 | 400 | 400 | 400 | 400 | 1,000 |
2015/06/10 | 401 | 401 | 401 | 401 | 1,000 |
2015/06/08 | 406 | 406 | 401 | 401 | 3,000 |
2015/06/05 | 406 | 406 | 406 | 406 | 1,000 |
2015/06/04 | 406 | 406 | 406 | 406 | 1,000 |
2015/06/03 | 398 | 398 | 398 | 398 | 1,000 |
2015/06/02 | 397 | 399 | 397 | 399 | 2,000 |
2015/06/01 | 397 | 399 | 397 | 399 | 2,000 |
2015/05/29 | 397 | 397 | 397 | 397 | 1,000 |
2015/05/28 | 399 | 399 | 399 | 399 | 1,000 |
2015/05/25 | 391 | 391 | 391 | 391 | 2,000 |
2015/05/20 | 391 | 391 | 391 | 391 | 2,000 |
2015/05/19 | 391 | 391 | 391 | 391 | 2,000 |
2015/05/18 | 386 | 386 | 386 | 386 | 1,000 |
2015/05/15 | 384 | 384 | 383 | 383 | 3,000 |
2015/05/14 | 383 | 390 | 383 | 390 | 2,000 |
2015/05/13 | 383 | 388 | 382 | 382 | 5,000 |
2015/05/12 | 383 | 383 | 383 | 383 | 1,000 |
2015/05/11 | 387 | 387 | 387 | 387 | 1,000 |
2015/05/01 | 384 | 384 | 384 | 384 | 1,000 |
2015/04/30 | 382 | 382 | 382 | 382 | 1,000 |
2015/04/27 | 381 | 382 | 381 | 382 | 2,000 |
2015/04/24 | 381 | 381 | 381 | 381 | 1,000 |
2015/04/23 | 384 | 384 | 384 | 384 | 1,000 |
2015/04/22 | 385 | 385 | 385 | 385 | 2,000 |
2015/04/21 | 381 | 381 | 381 | 381 | 3,000 |
2015/04/20 | 384 | 384 | 380 | 380 | 4,000 |
2015/04/17 | 382 | 382 | 382 | 382 | 1,000 |
2015/04/16 | 383 | 383 | 383 | 383 | 2,000 |
2015/04/15 | 383 | 383 | 380 | 380 | 5,000 |
2015/04/14 | 380 | 383 | 380 | 380 | 3,000 |
2015/04/13 | 382 | 382 | 382 | 382 | 2,000 |
2015/04/10 | 380 | 381 | 380 | 381 | 2,000 |
2015/04/08 | 380 | 380 | 380 | 380 | 6,000 |
2015/04/07 | 384 | 384 | 382 | 382 | 2,000 |
2015/04/06 | 380 | 384 | 380 | 384 | 10,000 |
2015/04/03 | 380 | 380 | 380 | 380 | 2,000 |
2015/04/02 | 384 | 384 | 380 | 380 | 4,000 |
2015/04/01 | 386 | 388 | 382 | 384 | 5,000 |
2015/03/31 | 390 | 390 | 386 | 386 | 4,000 |
2015/03/30 | 391 | 391 | 382 | 390 | 9,000 |
2015/03/27 | 397 | 401 | 381 | 391 | 23,000 |
2015/03/26 | 423 | 432 | 422 | 426 | 11,000 |
2015/03/25 | 425 | 425 | 425 | 425 | 2,000 |
2015/03/24 | 424 | 432 | 424 | 432 | 3,000 |
2015/03/23 | 422 | 425 | 422 | 424 | 7,000 |
2015/03/20 | 423 | 423 | 423 | 423 | 3,000 |
2015/03/19 | 425 | 425 | 422 | 423 | 3,000 |
2015/03/18 | 421 | 428 | 421 | 425 | 7,000 |
2015/03/17 | 422 | 429 | 422 | 429 | 5,000 |
2015/03/16 | 437 | 437 | 430 | 432 | 5,000 |
2015/03/13 | 423 | 423 | 423 | 423 | 1,000 |
2015/03/12 | 422 | 423 | 422 | 423 | 3,000 |
2015/03/11 | 420 | 423 | 419 | 423 | 5,000 |
2015/03/10 | 420 | 425 | 418 | 420 | 6,000 |
2015/03/09 | 427 | 427 | 420 | 420 | 4,000 |
2015/03/06 | 412 | 420 | 412 | 420 | 13,000 |
2015/03/05 | 400 | 442 | 399 | 442 | 5,000 |
2015/03/04 | 395 | 400 | 391 | 399 | 11,000 |
2015/03/03 | 393 | 395 | 393 | 393 | 4,000 |
2015/03/02 | 391 | 400 | 391 | 393 | 10,000 |
2015/02/27 | 382 | 387 | 382 | 386 | 3,000 |
2015/02/26 | 382 | 382 | 382 | 382 | 1,000 |
2015/02/25 | 381 | 385 | 381 | 382 | 3,000 |
2015/02/24 | 379 | 385 | 379 | 385 | 3,000 |
2015/02/23 | 378 | 378 | 378 | 378 | 2,000 |
2015/02/20 | 378 | 378 | 378 | 378 | 1,000 |
2015/02/19 | 375 | 376 | 375 | 375 | 3,000 |
2015/02/18 | 378 | 378 | 376 | 376 | 3,000 |
2015/02/17 | 382 | 382 | 375 | 378 | 3,000 |
2015/02/16 | 369 | 375 | 369 | 375 | 2,000 |
2015/02/13 | 370 | 372 | 369 | 369 | 3,000 |
2015/02/12 | 369 | 370 | 369 | 370 | 2,000 |
2015/02/10 | 370 | 370 | 365 | 369 | 3,000 |
2015/02/09 | 365 | 365 | 365 | 365 | 1,000 |
2015/02/06 | 370 | 370 | 365 | 365 | 2,000 |
2015/02/04 | 369 | 370 | 364 | 370 | 3,000 |
2015/02/03 | 371 | 371 | 370 | 370 | 2,000 |
2015/02/02 | 372 | 372 | 372 | 372 | 1,000 |
2015/01/30 | 369 | 378 | 369 | 378 | 4,000 |
2015/01/29 | 366 | 369 | 366 | 369 | 6,000 |
2015/01/28 | 366 | 366 | 361 | 366 | 3,000 |
2015/01/27 | 360 | 360 | 360 | 360 | 1,000 |
2015/01/22 | 362 | 362 | 361 | 361 | 2,000 |
2015/01/21 | 362 | 362 | 362 | 362 | 1,000 |
2015/01/20 | 362 | 362 | 362 | 362 | 1,000 |
2015/01/19 | 362 | 362 | 362 | 362 | 1,000 |
2015/01/16 | 360 | 360 | 360 | 360 | 2,000 |
2015/01/15 | 355 | 360 | 353 | 360 | 5,000 |
2015/01/14 | 351 | 353 | 351 | 353 | 2,000 |
2015/01/13 | 351 | 367 | 351 | 352 | 4,000 |
2015/01/09 | 351 | 352 | 351 | 352 | 3,000 |
2015/01/07 | 346 | 370 | 346 | 364 | 7,000 |
2015/01/06 | 348 | 350 | 346 | 350 | 5,000 |
2015/01/05 | 348 | 348 | 348 | 348 | 1,000 |