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 |
---|---|---|---|---|---|
2017/12/29 | 439 | 439 | 434 | 434 | 3,000 |
2017/12/28 | 440 | 440 | 439 | 439 | 2,000 |
2017/12/27 | 434 | 434 | 434 | 434 | 1,000 |
2017/12/25 | 433 | 433 | 433 | 433 | 1,000 |
2017/12/22 | 433 | 433 | 433 | 433 | 1,000 |
2017/12/21 | 435 | 435 | 433 | 433 | 2,000 |
2017/12/20 | 435 | 435 | 435 | 435 | 1,000 |
2017/12/19 | 434 | 434 | 433 | 433 | 2,000 |
2017/12/14 | 432 | 432 | 432 | 432 | 2,000 |
2017/12/12 | 435 | 439 | 435 | 439 | 3,000 |
2017/12/11 | 438 | 438 | 431 | 431 | 2,000 |
2017/12/08 | 435 | 435 | 431 | 431 | 2,000 |
2017/12/07 | 435 | 435 | 435 | 435 | 1,000 |
2017/12/06 | 430 | 430 | 430 | 430 | 2,000 |
2017/12/05 | 432 | 432 | 432 | 432 | 1,000 |
2017/12/04 | 435 | 435 | 435 | 435 | 2,000 |
2017/11/30 | 435 | 435 | 435 | 435 | 1,000 |
2017/11/29 | 433 | 434 | 433 | 434 | 3,000 |
2017/11/28 | 432 | 433 | 430 | 430 | 4,000 |
2017/11/27 | 430 | 433 | 430 | 433 | 4,000 |
2017/11/24 | 427 | 427 | 427 | 427 | 1,000 |
2017/11/21 | 429 | 429 | 421 | 421 | 3,000 |
2017/11/20 | 422 | 430 | 422 | 430 | 2,000 |
2017/11/17 | 425 | 425 | 425 | 425 | 1,000 |
2017/11/16 | 425 | 425 | 425 | 425 | 1,000 |
2017/11/15 | 423 | 424 | 423 | 423 | 5,000 |
2017/11/14 | 431 | 431 | 430 | 430 | 2,000 |
2017/11/13 | 439 | 439 | 431 | 431 | 2,000 |
2017/11/10 | 440 | 440 | 435 | 435 | 5,000 |
2017/11/09 | 438 | 438 | 438 | 438 | 1,000 |
2017/11/08 | 438 | 438 | 438 | 438 | 1,000 |
2017/11/07 | 438 | 438 | 438 | 438 | 1,000 |
2017/11/06 | 432 | 437 | 432 | 432 | 7,000 |
2017/11/02 | 428 | 430 | 428 | 430 | 10,000 |
2017/11/01 | 428 | 428 | 428 | 428 | 2,000 |
2017/10/31 | 424 | 425 | 424 | 425 | 7,000 |
2017/10/30 | 424 | 424 | 424 | 424 | 2,000 |
2017/10/27 | 421 | 421 | 419 | 419 | 3,000 |
2017/10/26 | 419 | 419 | 419 | 419 | 1,000 |
2017/10/24 | 420 | 422 | 420 | 422 | 2,000 |
2017/10/20 | 423 | 424 | 420 | 420 | 3,000 |
2017/10/19 | 419 | 419 | 419 | 419 | 1,000 |
2017/10/16 | 421 | 421 | 421 | 421 | 2,000 |
2017/10/13 | 421 | 421 | 421 | 421 | 2,000 |
2017/10/12 | 422 | 422 | 422 | 422 | 2,000 |
2017/10/11 | 422 | 422 | 422 | 422 | 1,000 |
2017/10/10 | 420 | 420 | 418 | 418 | 2,000 |
2017/10/06 | 419 | 420 | 419 | 420 | 2,000 |
2017/10/05 | 421 | 423 | 417 | 417 | 6,000 |
2017/10/04 | 420 | 420 | 416 | 420 | 4,000 |
2017/10/03 | 414 | 417 | 414 | 416 | 6,000 |
2017/10/02 | 411 | 414 | 411 | 414 | 2,000 |
2017/09/29 | 411 | 411 | 411 | 411 | 3,000 |
2017/09/28 | 412 | 412 | 408 | 408 | 2,000 |
2017/09/27 | 419 | 419 | 406 | 412 | 11,000 |
2017/09/26 | 423 | 440 | 423 | 432 | 9,000 |
2017/09/25 | 425 | 425 | 421 | 421 | 7,000 |
2017/09/22 | 421 | 423 | 421 | 423 | 3,000 |
2017/09/21 | 422 | 422 | 422 | 422 | 3,000 |
2017/09/20 | 420 | 422 | 420 | 422 | 2,000 |
2017/09/14 | 417 | 422 | 417 | 422 | 2,000 |
2017/09/13 | 420 | 420 | 418 | 418 | 2,000 |
2017/09/12 | 421 | 422 | 421 | 422 | 2,000 |
2017/09/05 | 420 | 420 | 418 | 418 | 3,000 |
2017/09/04 | 422 | 422 | 422 | 422 | 2,000 |
2017/09/01 | 421 | 423 | 420 | 423 | 3,000 |
2017/08/31 | 421 | 421 | 421 | 421 | 2,000 |
2017/08/30 | 418 | 418 | 418 | 418 | 1,000 |
2017/08/29 | 422 | 422 | 422 | 422 | 1,000 |
2017/08/25 | 423 | 424 | 415 | 415 | 4,000 |
2017/08/24 | 421 | 421 | 416 | 416 | 2,000 |
2017/08/21 | 425 | 425 | 425 | 425 | 2,000 |
2017/08/17 | 415 | 415 | 415 | 415 | 1,000 |
2017/08/16 | 415 | 415 | 415 | 415 | 1,000 |
2017/08/15 | 416 | 416 | 416 | 416 | 2,000 |
2017/08/10 | 415 | 416 | 415 | 416 | 2,000 |
2017/08/09 | 416 | 416 | 416 | 416 | 1,000 |
2017/08/08 | 415 | 416 | 415 | 416 | 2,000 |
2017/08/07 | 412 | 412 | 412 | 412 | 1,000 |
2017/08/04 | 414 | 417 | 414 | 417 | 2,000 |
2017/08/03 | 414 | 414 | 414 | 414 | 1,000 |
2017/08/02 | 411 | 418 | 411 | 418 | 2,000 |
2017/07/31 | 411 | 411 | 411 | 411 | 1,000 |
2017/07/28 | 413 | 413 | 411 | 411 | 2,000 |
2017/07/27 | 411 | 418 | 411 | 418 | 2,000 |
2017/07/26 | 412 | 419 | 407 | 419 | 5,000 |
2017/07/25 | 419 | 420 | 419 | 420 | 4,000 |
2017/07/24 | 420 | 420 | 420 | 420 | 2,000 |
2017/07/21 | 410 | 410 | 410 | 410 | 1,000 |
2017/07/14 | 402 | 402 | 402 | 402 | 1,000 |
2017/07/13 | 410 | 410 | 410 | 410 | 2,000 |
2017/07/12 | 410 | 410 | 410 | 410 | 1,000 |
2017/07/11 | 410 | 410 | 410 | 410 | 1,000 |
2017/07/10 | 410 | 410 | 410 | 410 | 1,000 |
2017/07/07 | 409 | 409 | 409 | 409 | 1,000 |
2017/07/06 | 409 | 409 | 409 | 409 | 1,000 |
2017/07/05 | 409 | 410 | 409 | 410 | 2,000 |
2017/07/04 | 409 | 409 | 409 | 409 | 2,000 |
2017/07/03 | 409 | 409 | 409 | 409 | 2,000 |
2017/06/30 | 401 | 405 | 401 | 405 | 3,000 |
2017/06/27 | 406 | 406 | 401 | 401 | 2,000 |
2017/06/26 | 400 | 400 | 398 | 398 | 2,000 |
2017/06/23 | 408 | 408 | 408 | 408 | 2,000 |
2017/06/21 | 403 | 403 | 403 | 403 | 1,000 |
2017/06/20 | 405 | 405 | 403 | 403 | 3,000 |
2017/06/19 | 403 | 403 | 403 | 403 | 2,000 |
2017/06/15 | 405 | 405 | 403 | 403 | 2,000 |
2017/06/14 | 408 | 408 | 408 | 408 | 1,000 |
2017/06/12 | 408 | 408 | 408 | 408 | 1,000 |
2017/06/09 | 402 | 402 | 402 | 402 | 2,000 |
2017/06/06 | 405 | 405 | 405 | 405 | 1,000 |
2017/06/05 | 411 | 411 | 411 | 411 | 1,000 |
2017/06/02 | 402 | 403 | 402 | 403 | 2,000 |
2017/06/01 | 405 | 405 | 402 | 402 | 2,000 |
2017/05/31 | 405 | 405 | 405 | 405 | 1,000 |
2017/05/30 | 405 | 405 | 405 | 405 | 4,000 |
2017/05/29 | 401 | 401 | 401 | 401 | 1,000 |
2017/05/26 | 401 | 401 | 401 | 401 | 1,000 |
2017/05/25 | 401 | 404 | 401 | 404 | 2,000 |
2017/05/23 | 401 | 401 | 401 | 401 | 1,000 |
2017/05/19 | 405 | 405 | 402 | 402 | 2,000 |
2017/05/18 | 402 | 402 | 402 | 402 | 2,000 |
2017/05/17 | 402 | 402 | 402 | 402 | 1,000 |
2017/05/15 | 402 | 405 | 402 | 405 | 3,000 |
2017/05/12 | 401 | 401 | 401 | 401 | 1,000 |
2017/05/10 | 399 | 400 | 399 | 400 | 3,000 |
2017/05/09 | 400 | 400 | 399 | 399 | 2,000 |
2017/05/08 | 402 | 402 | 402 | 402 | 1,000 |
2017/05/02 | 401 | 401 | 400 | 400 | 5,000 |
2017/05/01 | 395 | 398 | 395 | 398 | 4,000 |
2017/04/28 | 393 | 394 | 393 | 394 | 3,000 |
2017/04/26 | 389 | 389 | 389 | 389 | 1,000 |
2017/04/21 | 392 | 392 | 392 | 392 | 1,000 |
2017/04/19 | 391 | 391 | 391 | 391 | 1,000 |
2017/04/13 | 386 | 390 | 386 | 390 | 4,000 |
2017/04/12 | 387 | 387 | 386 | 386 | 2,000 |
2017/04/11 | 393 | 393 | 386 | 386 | 2,000 |
2017/04/06 | 386 | 386 | 385 | 385 | 3,000 |
2017/04/05 | 386 | 388 | 386 | 388 | 3,000 |
2017/04/04 | 386 | 386 | 386 | 386 | 3,000 |
2017/04/03 | 397 | 397 | 389 | 389 | 5,000 |
2017/03/31 | 396 | 396 | 392 | 392 | 6,000 |
2017/03/30 | 396 | 398 | 395 | 396 | 5,000 |
2017/03/29 | 396 | 398 | 393 | 398 | 19,000 |
2017/03/28 | 425 | 425 | 418 | 423 | 9,000 |
2017/03/27 | 424 | 424 | 422 | 424 | 7,000 |
2017/03/24 | 423 | 423 | 423 | 423 | 3,000 |
2017/03/23 | 418 | 422 | 418 | 422 | 3,000 |
2017/03/22 | 420 | 420 | 416 | 416 | 3,000 |
2017/03/21 | 420 | 422 | 420 | 422 | 3,000 |
2017/03/17 | 423 | 423 | 420 | 420 | 3,000 |
2017/03/16 | 418 | 421 | 418 | 418 | 8,000 |
2017/03/15 | 412 | 420 | 412 | 418 | 8,000 |
2017/03/14 | 412 | 412 | 411 | 411 | 2,000 |
2017/03/10 | 413 | 413 | 410 | 410 | 2,000 |
2017/03/09 | 408 | 413 | 408 | 413 | 5,000 |
2017/03/08 | 408 | 411 | 408 | 411 | 3,000 |
2017/03/07 | 409 | 410 | 409 | 410 | 6,000 |
2017/03/06 | 408 | 408 | 408 | 408 | 3,000 |
2017/03/02 | 408 | 409 | 408 | 409 | 2,000 |
2017/03/01 | 407 | 408 | 407 | 408 | 2,000 |
2017/02/28 | 405 | 408 | 405 | 408 | 2,000 |
2017/02/27 | 409 | 409 | 405 | 406 | 4,000 |
2017/02/24 | 407 | 409 | 407 | 409 | 2,000 |
2017/02/23 | 407 | 407 | 405 | 405 | 2,000 |
2017/02/22 | 409 | 409 | 409 | 409 | 1,000 |
2017/02/21 | 402 | 409 | 401 | 409 | 5,000 |
2017/02/20 | 400 | 400 | 400 | 400 | 1,000 |
2017/02/17 | 402 | 402 | 401 | 401 | 2,000 |
2017/02/16 | 400 | 404 | 398 | 398 | 7,000 |
2017/02/15 | 397 | 398 | 397 | 398 | 2,000 |
2017/02/13 | 397 | 397 | 397 | 397 | 1,000 |
2017/02/10 | 397 | 397 | 397 | 397 | 1,000 |
2017/02/09 | 397 | 397 | 397 | 397 | 1,000 |
2017/02/08 | 395 | 396 | 395 | 396 | 2,000 |
2017/02/06 | 395 | 397 | 395 | 397 | 4,000 |
2017/02/03 | 397 | 397 | 397 | 397 | 3,000 |
2017/02/02 | 397 | 397 | 396 | 396 | 3,000 |
2017/02/01 | 397 | 397 | 396 | 396 | 2,000 |
2017/01/31 | 397 | 397 | 397 | 397 | 4,000 |
2017/01/30 | 393 | 395 | 393 | 395 | 4,000 |
2017/01/27 | 394 | 394 | 394 | 394 | 1,000 |
2017/01/26 | 392 | 394 | 392 | 394 | 3,000 |
2017/01/25 | 392 | 392 | 392 | 392 | 1,000 |
2017/01/24 | 392 | 392 | 391 | 391 | 2,000 |
2017/01/20 | 395 | 395 | 390 | 390 | 9,000 |
2017/01/19 | 392 | 392 | 391 | 391 | 3,000 |
2017/01/18 | 394 | 394 | 394 | 394 | 1,000 |
2017/01/17 | 393 | 393 | 393 | 393 | 1,000 |
2017/01/16 | 393 | 393 | 392 | 392 | 3,000 |
2017/01/13 | 390 | 393 | 390 | 393 | 2,000 |
2017/01/12 | 390 | 393 | 390 | 390 | 4,000 |
2017/01/11 | 390 | 391 | 390 | 390 | 4,000 |
2017/01/10 | 387 | 388 | 387 | 388 | 8,000 |
2017/01/06 | 385 | 388 | 385 | 387 | 4,000 |
2017/01/05 | 384 | 388 | 384 | 387 | 20,000 |
2017/01/04 | 383 | 384 | 383 | 384 | 4,000 |