3952 中央紙器工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 4,995 | 5,000 | 4,995 | 4,995 | 1,700 | 4,995 |
| 2025-04-02 | - | - | - | 4,995 | - | 4,995 |
| 2025-04-01 | 4,995 | 4,995 | 4,995 | 4,995 | 300 | 4,995 |
| 2025-03-31 | 4,995 | 4,995 | 4,995 | 4,995 | 900 | 4,995 |
| 2025-03-28 | 4,995 | 4,995 | 4,995 | 4,995 | 2,800 | 4,995 |
| 2025-03-27 | 5,000 | 5,000 | 4,995 | 4,995 | 900 | 4,995 |
| 2025-03-26 | 5,000 | 5,000 | 5,000 | 5,000 | 200 | 5,000 |
| 2025-03-25 | 4,995 | 5,000 | 4,995 | 5,000 | 400 | 5,000 |
| 2025-03-24 | 4,995 | 4,995 | 4,995 | 4,995 | 400 | 4,995 |
| 2025-03-21 | 4,995 | 4,995 | 4,995 | 4,995 | 100 | 4,995 |
| 2025-03-19 | - | - | - | 4,995 | - | 4,995 |
| 2025-03-18 | 4,995 | 4,995 | 4,995 | 4,995 | 700 | 4,995 |
| 2025-03-17 | 5,000 | 5,000 | 4,995 | 4,995 | 400 | 4,995 |
| 2025-03-14 | 5,020 | 5,030 | 5,020 | 5,020 | 19,000 | 5,020 |
| 2025-03-13 | 5,020 | 5,020 | 5,020 | 5,020 | 4,900 | 5,020 |
| 2025-03-12 | 5,020 | 5,020 | 5,020 | 5,020 | 13,500 | 5,020 |
| 2025-03-11 | 5,020 | 5,020 | 5,020 | 5,020 | 1,400 | 5,020 |
| 2025-03-10 | 5,020 | 5,020 | 5,020 | 5,020 | 2,300 | 5,020 |
| 2025-03-07 | 5,020 | 5,020 | 5,020 | 5,020 | 3,900 | 5,020 |
| 2025-03-06 | 5,020 | 5,020 | 5,020 | 5,020 | 3,800 | 5,020 |
| 2025-03-05 | 5,020 | 5,020 | 5,020 | 5,020 | 3,500 | 5,020 |
| 2025-03-04 | 5,020 | 5,020 | 5,020 | 5,020 | 7,100 | 5,020 |
| 2025-03-03 | 5,020 | 5,020 | 5,020 | 5,020 | 9,600 | 5,020 |
| 2025-02-28 | 5,020 | 5,020 | 5,020 | 5,020 | 8,100 | 5,020 |
| 2025-02-27 | 5,020 | 5,020 | 5,010 | 5,020 | 28,800 | 5,020 |
| 2025-02-26 | 5,010 | 5,020 | 5,010 | 5,010 | 12,700 | 5,010 |
| 2025-02-25 | 5,010 | 5,020 | 5,010 | 5,010 | 24,800 | 5,010 |
| 2025-02-21 | 5,020 | 5,020 | 5,010 | 5,010 | 1,200 | 5,010 |
| 2025-02-20 | 5,010 | 5,010 | 5,010 | 5,010 | 19,500 | 5,010 |
| 2025-02-19 | 5,010 | 5,020 | 5,010 | 5,020 | 6,500 | 5,020 |
| 2025-02-18 | 5,010 | 5,020 | 5,010 | 5,020 | 3,700 | 5,020 |
| 2025-02-17 | 5,020 | 5,020 | 5,020 | 5,020 | 21,400 | 5,020 |
| 2025-02-14 | 5,020 | 5,020 | 5,020 | 5,020 | 39,300 | 5,020 |
| 2025-02-13 | 5,020 | 5,020 | 5,010 | 5,020 | 110,400 | 5,020 |
| 2025-02-12 | 5,020 | 5,020 | 5,010 | 5,010 | 93,400 | 5,010 |
| 2025-02-10 | 5,010 | 5,010 | 5,010 | 5,010 | 87,600 | 5,010 |
| 2025-02-07 | 5,020 | 5,020 | 5,010 | 5,010 | 166,100 | 5,010 |
| 2025-02-06 | 5,010 | 5,020 | 5,010 | 5,020 | 527,500 | 5,020 |
| 2025-02-05 | 4,050 | 4,050 | 4,050 | 4,050 | 1,100 | 4,050 |
| 2025-02-04 | 2,049 | 2,049 | 2,049 | 2,049 | 6,300 | 2,049 |
| 2025-02-03 | 1,649 | 1,649 | 1,649 | 1,649 | 4,000 | 1,649 |
| 2025-01-31 | 1,335 | 1,430 | 1,335 | 1,349 | 3,900 | 1,349 |
| 2025-01-30 | 1,330 | 1,357 | 1,329 | 1,349 | 500 | 1,349 |
| 2025-01-29 | 1,345 | 1,382 | 1,333 | 1,345 | 2,300 | 1,345 |
| 2025-01-28 | 1,350 | 1,385 | 1,320 | 1,355 | 2,900 | 1,355 |
| 2025-01-27 | 1,337 | 1,360 | 1,337 | 1,357 | 1,200 | 1,357 |
| 2025-01-24 | 1,355 | 1,357 | 1,350 | 1,357 | 1,400 | 1,357 |
| 2025-01-23 | 1,320 | 1,358 | 1,320 | 1,355 | 3,000 | 1,355 |
| 2025-01-22 | 1,318 | 1,327 | 1,318 | 1,318 | 1,100 | 1,318 |
| 2025-01-21 | 1,315 | 1,325 | 1,315 | 1,318 | 2,200 | 1,318 |
| 2025-01-20 | 1,325 | 1,343 | 1,322 | 1,325 | 2,300 | 1,325 |
| 2025-01-17 | 1,315 | 1,330 | 1,315 | 1,325 | 3,000 | 1,325 |
| 2025-01-16 | 1,332 | 1,340 | 1,313 | 1,313 | 3,500 | 1,313 |
| 2025-01-15 | 1,332 | 1,349 | 1,332 | 1,349 | 1,600 | 1,349 |
| 2025-01-14 | 1,344 | 1,344 | 1,331 | 1,331 | 2,200 | 1,331 |
| 2025-01-10 | 1,335 | 1,360 | 1,335 | 1,357 | 1,300 | 1,357 |
| 2025-01-09 | 1,341 | 1,344 | 1,320 | 1,344 | 1,900 | 1,344 |
| 2025-01-08 | 1,341 | 1,359 | 1,341 | 1,359 | 1,200 | 1,359 |
| 2025-01-07 | 1,336 | 1,360 | 1,336 | 1,350 | 2,100 | 1,350 |
| 2025-01-06 | 1,349 | 1,355 | 1,340 | 1,351 | 2,600 | 1,351 |
分割・併合履歴 ： なし