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 |
---|---|---|---|---|---|
2018/12/28 | 4,440 | 4,440 | 4,350 | 4,350 | 500 |
2018/12/27 | 4,740 | 4,740 | 4,470 | 4,520 | 600 |
2018/12/25 | 4,500 | 4,755 | 4,405 | 4,750 | 400 |
2018/12/21 | 4,535 | 4,535 | 4,500 | 4,500 | 200 |
2018/12/20 | 4,535 | 4,605 | 4,535 | 4,605 | 200 |
2018/12/19 | 4,535 | 4,535 | 4,535 | 4,535 | 300 |
2018/12/18 | 4,535 | 4,535 | 4,535 | 4,535 | 100 |
2018/12/17 | 4,630 | 4,630 | 4,630 | 4,630 | 100 |
2018/12/14 | 4,630 | 4,630 | 4,630 | 4,630 | 100 |
2018/12/13 | 4,670 | 4,670 | 4,670 | 4,670 | 100 |
2018/12/12 | 4,530 | 4,530 | 4,525 | 4,530 | 300 |
2018/12/10 | 4,540 | 4,540 | 4,540 | 4,540 | 100 |
2018/12/07 | 4,540 | 4,540 | 4,540 | 4,540 | 100 |
2018/12/06 | 4,545 | 4,545 | 4,545 | 4,545 | 100 |
2018/12/05 | 4,600 | 4,600 | 4,560 | 4,560 | 200 |
2018/12/04 | 4,560 | 4,560 | 4,560 | 4,560 | 100 |
2018/11/30 | 4,530 | 4,530 | 4,530 | 4,530 | 100 |
2018/11/29 | 4,530 | 4,530 | 4,530 | 4,530 | 100 |
2018/11/22 | 4,670 | 4,670 | 4,670 | 4,670 | 200 |
2018/11/21 | 4,670 | 4,670 | 4,670 | 4,670 | 100 |
2018/11/08 | 4,530 | 4,530 | 4,530 | 4,530 | 100 |
2018/11/02 | 4,750 | 4,750 | 4,750 | 4,750 | 100 |
2018/10/31 | 4,550 | 4,550 | 4,500 | 4,500 | 200 |
2018/10/30 | 4,550 | 4,550 | 4,550 | 4,550 | 100 |
2018/10/29 | 4,580 | 4,580 | 4,555 | 4,555 | 300 |
2018/10/24 | 4,650 | 4,650 | 4,650 | 4,650 | 100 |
2018/10/19 | 4,770 | 4,770 | 4,770 | 4,770 | 100 |
2018/10/18 | 4,650 | 4,650 | 4,650 | 4,650 | 100 |
2018/10/17 | 4,630 | 4,630 | 4,630 | 4,630 | 100 |
2018/10/15 | 4,570 | 4,570 | 4,560 | 4,560 | 200 |
2018/10/12 | 4,565 | 4,575 | 4,565 | 4,570 | 400 |
2018/10/11 | 4,615 | 4,615 | 4,525 | 4,600 | 700 |
2018/10/09 | 4,625 | 4,625 | 4,625 | 4,625 | 100 |
2018/10/04 | 4,620 | 4,625 | 4,620 | 4,625 | 600 |
2018/10/03 | 4,645 | 4,645 | 4,645 | 4,645 | 100 |
2018/10/02 | 4,620 | 4,630 | 4,620 | 4,630 | 300 |
2018/10/01 | 4,605 | 4,625 | 4,605 | 4,625 | 200 |
2018/09/28 | 4,700 | 4,700 | 4,600 | 4,600 | 300 |
2018/09/27 | 4,700 | 4,700 | 4,700 | 4,700 | 100 |
2018/09/26 | 4,710 | 4,710 | 4,560 | 4,650 | 700 |
2018/09/26 | 1 -> 0.10 分割 | ||||
2018/09/25 | 480 | 480 | 478 | 478 | 12,000 |
2018/09/21 | 480 | 488 | 480 | 488 | 4,000 |
2018/09/20 | 476 | 476 | 476 | 476 | 3,000 |
2018/09/19 | 475 | 476 | 475 | 476 | 6,000 |
2018/09/18 | 477 | 477 | 477 | 477 | 1,000 |
2018/09/14 | 493 | 493 | 475 | 475 | 12,000 |
2018/09/11 | 485 | 485 | 485 | 485 | 1,000 |
2018/09/07 | 491 | 491 | 483 | 483 | 2,000 |
2018/09/06 | 485 | 485 | 485 | 485 | 2,000 |
2018/09/05 | 488 | 488 | 488 | 488 | 1,000 |
2018/09/04 | 488 | 488 | 488 | 488 | 1,000 |
2018/09/03 | 492 | 492 | 490 | 490 | 3,000 |
2018/08/31 | 490 | 490 | 490 | 490 | 1,000 |
2018/08/30 | 483 | 485 | 483 | 485 | 2,000 |
2018/08/29 | 480 | 491 | 480 | 491 | 4,000 |
2018/08/23 | 485 | 485 | 480 | 480 | 2,000 |
2018/08/20 | 477 | 477 | 477 | 477 | 1,000 |
2018/08/17 | 476 | 476 | 476 | 476 | 1,000 |
2018/08/13 | 477 | 477 | 476 | 477 | 5,000 |
2018/08/07 | 484 | 484 | 484 | 484 | 1,000 |
2018/08/06 | 476 | 476 | 476 | 476 | 1,000 |
2018/08/03 | 478 | 478 | 478 | 478 | 1,000 |
2018/08/02 | 484 | 484 | 484 | 484 | 1,000 |
2018/08/01 | 481 | 484 | 481 | 484 | 2,000 |
2018/07/31 | 489 | 489 | 489 | 489 | 2,000 |
2018/07/30 | 479 | 479 | 479 | 479 | 1,000 |
2018/07/26 | 484 | 484 | 484 | 484 | 1,000 |
2018/07/25 | 484 | 484 | 484 | 484 | 3,000 |
2018/07/20 | 482 | 482 | 480 | 480 | 2,000 |
2018/07/18 | 482 | 482 | 482 | 482 | 1,000 |
2018/07/13 | 481 | 481 | 481 | 481 | 1,000 |
2018/07/11 | 475 | 481 | 475 | 481 | 3,000 |
2018/07/10 | 481 | 482 | 479 | 482 | 4,000 |
2018/07/09 | 476 | 476 | 476 | 476 | 1,000 |
2018/07/06 | 476 | 476 | 476 | 476 | 1,000 |
2018/07/05 | 481 | 481 | 481 | 481 | 1,000 |
2018/07/04 | 474 | 475 | 474 | 475 | 2,000 |
2018/07/03 | 475 | 475 | 475 | 475 | 1,000 |
2018/07/02 | 472 | 472 | 472 | 472 | 1,000 |
2018/06/28 | 468 | 468 | 468 | 468 | 1,000 |
2018/06/27 | 484 | 484 | 483 | 483 | 2,000 |
2018/06/26 | 467 | 467 | 467 | 467 | 1,000 |
2018/06/25 | 470 | 470 | 470 | 470 | 1,000 |
2018/06/22 | 475 | 475 | 475 | 475 | 2,000 |
2018/06/21 | 482 | 482 | 482 | 482 | 1,000 |
2018/06/19 | 499 | 500 | 475 | 475 | 7,000 |
2018/06/18 | 470 | 470 | 470 | 470 | 1,000 |
2018/06/15 | 463 | 463 | 463 | 463 | 1,000 |
2018/06/12 | 462 | 463 | 462 | 463 | 2,000 |
2018/06/11 | 476 | 476 | 470 | 470 | 4,000 |
2018/06/04 | 475 | 475 | 475 | 475 | 1,000 |
2018/05/31 | 480 | 480 | 480 | 480 | 1,000 |
2018/05/30 | 476 | 476 | 476 | 476 | 1,000 |
2018/05/25 | 483 | 483 | 483 | 483 | 1,000 |
2018/05/23 | 480 | 480 | 480 | 480 | 1,000 |
2018/05/16 | 485 | 485 | 477 | 477 | 2,000 |
2018/05/15 | 481 | 481 | 481 | 481 | 3,000 |
2018/05/14 | 483 | 485 | 481 | 481 | 3,000 |
2018/05/11 | 478 | 480 | 478 | 480 | 3,000 |
2018/05/10 | 484 | 484 | 482 | 482 | 2,000 |
2018/05/09 | 474 | 482 | 474 | 482 | 7,000 |
2018/05/07 | 474 | 474 | 474 | 474 | 1,000 |
2018/05/02 | 474 | 475 | 474 | 475 | 3,000 |
2018/04/27 | 473 | 473 | 473 | 473 | 1,000 |
2018/04/26 | 474 | 474 | 474 | 474 | 1,000 |
2018/04/24 | 475 | 475 | 475 | 475 | 1,000 |
2018/04/20 | 474 | 474 | 474 | 474 | 1,000 |
2018/04/17 | 474 | 474 | 474 | 474 | 1,000 |
2018/04/13 | 472 | 473 | 472 | 473 | 2,000 |
2018/04/10 | 470 | 476 | 470 | 476 | 2,000 |
2018/04/09 | 469 | 477 | 469 | 477 | 4,000 |
2018/04/06 | 469 | 469 | 469 | 469 | 1,000 |
2018/04/05 | 454 | 460 | 454 | 460 | 4,000 |
2018/04/03 | 450 | 451 | 450 | 451 | 3,000 |
2018/04/02 | 450 | 450 | 450 | 450 | 1,000 |
2018/03/29 | 460 | 460 | 452 | 452 | 4,000 |
2018/03/28 | 456 | 460 | 452 | 452 | 10,000 |
2018/03/27 | 481 | 489 | 480 | 480 | 17,000 |
2018/03/26 | 489 | 489 | 489 | 489 | 2,000 |
2018/03/23 | 488 | 488 | 480 | 480 | 5,000 |
2018/03/22 | 485 | 488 | 485 | 488 | 5,000 |
2018/03/20 | 484 | 484 | 479 | 479 | 3,000 |
2018/03/19 | 483 | 484 | 483 | 484 | 2,000 |
2018/03/16 | 482 | 483 | 476 | 476 | 5,000 |
2018/03/15 | 484 | 484 | 484 | 484 | 1,000 |
2018/03/14 | 485 | 485 | 485 | 485 | 4,000 |
2018/03/13 | 480 | 480 | 480 | 480 | 1,000 |
2018/03/12 | 486 | 487 | 483 | 483 | 6,000 |
2018/03/09 | 477 | 483 | 477 | 483 | 3,000 |
2018/03/08 | 487 | 487 | 483 | 483 | 3,000 |
2018/03/07 | 487 | 487 | 487 | 487 | 4,000 |
2018/03/06 | 482 | 484 | 482 | 484 | 3,000 |
2018/03/05 | 486 | 486 | 472 | 472 | 8,000 |
2018/03/02 | 485 | 486 | 485 | 486 | 3,000 |
2018/03/01 | 477 | 487 | 477 | 479 | 8,000 |
2018/02/28 | 477 | 477 | 477 | 477 | 1,000 |
2018/02/27 | 487 | 488 | 487 | 488 | 2,000 |
2018/02/26 | 489 | 489 | 489 | 489 | 2,000 |
2018/02/22 | 471 | 471 | 471 | 471 | 2,000 |
2018/02/21 | 475 | 475 | 474 | 475 | 5,000 |
2018/02/20 | 471 | 471 | 471 | 471 | 1,000 |
2018/02/19 | 464 | 479 | 464 | 471 | 10,000 |
2018/02/16 | 461 | 464 | 461 | 464 | 2,000 |
2018/02/13 | 464 | 469 | 463 | 469 | 4,000 |
2018/02/09 | 466 | 466 | 462 | 464 | 7,000 |
2018/02/08 | 466 | 482 | 466 | 482 | 2,000 |
2018/02/07 | 467 | 467 | 462 | 466 | 5,000 |
2018/02/06 | 440 | 445 | 437 | 443 | 19,000 |
2018/02/05 | 470 | 470 | 470 | 470 | 9,000 |
2018/02/02 | 489 | 489 | 472 | 472 | 8,000 |
2018/02/01 | 471 | 489 | 471 | 489 | 2,000 |
2018/01/31 | 471 | 471 | 471 | 471 | 1,000 |
2018/01/30 | 475 | 475 | 475 | 475 | 2,000 |
2018/01/29 | 475 | 475 | 475 | 475 | 1,000 |
2018/01/26 | 475 | 475 | 475 | 475 | 3,000 |
2018/01/25 | 471 | 480 | 471 | 478 | 14,000 |
2018/01/24 | 463 | 470 | 463 | 470 | 3,000 |
2018/01/23 | 452 | 462 | 452 | 461 | 10,000 |
2018/01/22 | 451 | 452 | 451 | 452 | 2,000 |
2018/01/18 | 452 | 452 | 450 | 450 | 3,000 |
2018/01/17 | 450 | 451 | 448 | 448 | 7,000 |
2018/01/16 | 450 | 450 | 449 | 449 | 4,000 |
2018/01/15 | 449 | 449 | 445 | 449 | 5,000 |
2018/01/12 | 446 | 449 | 446 | 449 | 4,000 |
2018/01/11 | 444 | 445 | 440 | 440 | 5,000 |
2018/01/10 | 443 | 443 | 442 | 442 | 2,000 |
2018/01/09 | 442 | 442 | 442 | 442 | 2,000 |
2018/01/05 | 436 | 436 | 436 | 436 | 2,000 |
2018/01/04 | 443 | 443 | 430 | 430 | 12,000 |