3952 中央紙器工業(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-08 | 1,215 | 1,220 | 1,215 | 1,216 | 1,700 | 1,216 |
| 2023-06-07 | 1,223 | 1,235 | 1,223 | 1,235 | 1,300 | 1,235 |
| 2023-06-06 | 1,234 | 1,234 | 1,234 | 1,234 | 400 | 1,234 |
| 2023-06-05 | 1,235 | 1,235 | 1,233 | 1,234 | 1,000 | 1,234 |
| 2023-06-02 | 1,228 | 1,230 | 1,218 | 1,218 | 1,500 | 1,218 |
| 2023-06-01 | 1,234 | 1,235 | 1,228 | 1,228 | 500 | 1,228 |
| 2023-05-31 | 1,236 | 1,236 | 1,224 | 1,224 | 1,500 | 1,224 |
| 2023-05-30 | 1,238 | 1,238 | 1,238 | 1,238 | 100 | 1,238 |
| 2023-05-29 | 1,247 | 1,247 | 1,226 | 1,236 | 1,400 | 1,236 |
| 2023-05-26 | 1,226 | 1,245 | 1,223 | 1,245 | 1,300 | 1,245 |
| 2023-05-25 | 1,235 | 1,235 | 1,230 | 1,230 | 1,500 | 1,230 |
| 2023-05-24 | 1,227 | 1,230 | 1,220 | 1,230 | 1,800 | 1,230 |
| 2023-05-23 | 1,237 | 1,237 | 1,220 | 1,230 | 1,700 | 1,230 |
| 2023-05-22 | 1,236 | 1,236 | 1,226 | 1,226 | 1,200 | 1,226 |
| 2023-05-19 | 1,243 | 1,243 | 1,230 | 1,236 | 2,800 | 1,236 |
| 2023-05-18 | 1,249 | 1,249 | 1,230 | 1,247 | 2,600 | 1,247 |
| 2023-05-17 | 1,246 | 1,248 | 1,246 | 1,248 | 500 | 1,248 |
| 2023-05-16 | 1,246 | 1,247 | 1,245 | 1,247 | 1,200 | 1,247 |
| 2023-05-15 | 1,246 | 1,246 | 1,229 | 1,245 | 3,100 | 1,245 |
| 2023-05-12 | 1,230 | 1,232 | 1,228 | 1,228 | 1,500 | 1,228 |
| 2023-05-11 | 1,203 | 1,255 | 1,203 | 1,217 | 8,400 | 1,217 |
| 2023-05-10 | 1,205 | 1,209 | 1,200 | 1,203 | 1,600 | 1,203 |
| 2023-05-09 | 1,208 | 1,220 | 1,208 | 1,215 | 500 | 1,215 |
| 2023-05-08 | 1,219 | 1,220 | 1,201 | 1,220 | 1,000 | 1,220 |
| 2023-05-02 | 1,223 | 1,223 | 1,219 | 1,219 | 200 | 1,219 |
| 2023-05-01 | 1,221 | 1,221 | 1,207 | 1,221 | 800 | 1,221 |
| 2023-04-28 | 1,218 | 1,225 | 1,206 | 1,206 | 1,900 | 1,206 |
| 2023-04-27 | - | - | - | 1,219 | - | 1,219 |
| 2023-04-26 | 1,211 | 1,219 | 1,210 | 1,219 | 1,000 | 1,219 |
| 2023-04-25 | 1,206 | 1,225 | 1,206 | 1,211 | 900 | 1,211 |
| 2023-04-24 | 1,229 | 1,229 | 1,202 | 1,202 | 300 | 1,202 |
| 2023-04-21 | 1,220 | 1,229 | 1,220 | 1,229 | 700 | 1,229 |
| 2023-04-20 | 1,232 | 1,233 | 1,213 | 1,220 | 1,200 | 1,220 |
| 2023-04-19 | 1,236 | 1,236 | 1,209 | 1,230 | 2,100 | 1,230 |
| 2023-04-18 | 1,220 | 1,234 | 1,220 | 1,230 | 2,500 | 1,230 |
| 2023-04-17 | 1,210 | 1,211 | 1,199 | 1,199 | 3,200 | 1,199 |
| 2023-04-14 | 1,208 | 1,208 | 1,180 | 1,199 | 1,800 | 1,199 |
| 2023-04-13 | 1,186 | 1,200 | 1,174 | 1,180 | 1,600 | 1,180 |
| 2023-04-12 | 1,208 | 1,210 | 1,186 | 1,186 | 1,800 | 1,186 |
| 2023-04-11 | 1,175 | 1,210 | 1,170 | 1,210 | 11,000 | 1,210 |
| 2023-04-10 | 1,170 | 1,175 | 1,161 | 1,162 | 2,300 | 1,162 |
| 2023-04-07 | 1,169 | 1,170 | 1,151 | 1,151 | 1,800 | 1,151 |
| 2023-04-06 | 1,164 | 1,170 | 1,150 | 1,170 | 2,600 | 1,170 |
| 2023-04-05 | 1,163 | 1,169 | 1,157 | 1,157 | 1,700 | 1,157 |
| 2023-04-04 | 1,175 | 1,175 | 1,157 | 1,160 | 1,700 | 1,160 |
| 2023-04-03 | 1,150 | 1,175 | 1,150 | 1,175 | 2,100 | 1,175 |
| 2023-03-31 | 1,177 | 1,177 | 1,130 | 1,150 | 3,700 | 1,150 |
| 2023-03-30 | 1,165 | 1,165 | 1,125 | 1,125 | 3,800 | 1,125 |
| 2023-03-29 | 1,165 | 1,199 | 1,160 | 1,170 | 4,600 | 1,170 |
| 2023-03-28 | 1,159 | 1,179 | 1,159 | 1,170 | 1,900 | 1,170 |
| 2023-03-27 | 1,136 | 1,199 | 1,136 | 1,170 | 5,400 | 1,170 |
| 2023-03-24 | 1,131 | 1,147 | 1,130 | 1,130 | 2,900 | 1,130 |
| 2023-03-23 | 1,140 | 1,154 | 1,140 | 1,147 | 900 | 1,147 |
| 2023-03-22 | 1,150 | 1,150 | 1,145 | 1,145 | 600 | 1,145 |
| 2023-03-20 | 1,135 | 1,150 | 1,130 | 1,149 | 2,000 | 1,149 |
| 2023-03-17 | 1,145 | 1,148 | 1,135 | 1,135 | 1,500 | 1,135 |
| 2023-03-16 | 1,136 | 1,155 | 1,130 | 1,155 | 4,500 | 1,155 |
| 2023-03-15 | 1,135 | 1,175 | 1,131 | 1,155 | 3,200 | 1,155 |
| 2023-03-14 | 1,140 | 1,140 | 1,130 | 1,135 | 900 | 1,135 |
| 2023-03-13 | 1,140 | 1,149 | 1,130 | 1,135 | 4,200 | 1,135 |
| 2023-03-10 | 1,144 | 1,144 | 1,138 | 1,138 | 1,400 | 1,138 |
| 2023-03-09 | 1,140 | 1,149 | 1,140 | 1,142 | 1,300 | 1,142 |
| 2023-03-08 | 1,143 | 1,149 | 1,143 | 1,148 | 1,200 | 1,148 |
| 2023-03-07 | 1,139 | 1,145 | 1,139 | 1,140 | 1,700 | 1,140 |
| 2023-03-06 | 1,149 | 1,149 | 1,140 | 1,145 | 1,100 | 1,145 |
| 2023-03-03 | 1,149 | 1,149 | 1,148 | 1,148 | 1,400 | 1,148 |
| 2023-03-02 | 1,145 | 1,145 | 1,130 | 1,130 | 1,600 | 1,130 |
| 2023-03-01 | 1,130 | 1,148 | 1,130 | 1,144 | 1,100 | 1,144 |
| 2023-02-28 | 1,142 | 1,146 | 1,130 | 1,130 | 1,700 | 1,130 |
| 2023-02-27 | 1,150 | 1,150 | 1,140 | 1,150 | 2,600 | 1,150 |
| 2023-02-24 | 1,141 | 1,150 | 1,132 | 1,140 | 4,400 | 1,140 |
| 2023-02-22 | 1,120 | 1,133 | 1,120 | 1,133 | 1,500 | 1,133 |
| 2023-02-21 | 1,110 | 1,125 | 1,110 | 1,125 | 3,100 | 1,125 |
| 2023-02-20 | 1,105 | 1,115 | 1,100 | 1,115 | 1,400 | 1,115 |
| 2023-02-17 | 1,110 | 1,111 | 1,096 | 1,105 | 1,100 | 1,105 |
| 2023-02-16 | 1,110 | 1,110 | 1,110 | 1,110 | 700 | 1,110 |
| 2023-02-15 | 1,100 | 1,112 | 1,098 | 1,112 | 2,600 | 1,112 |
| 2023-02-14 | 1,100 | 1,110 | 1,100 | 1,110 | 1,400 | 1,110 |
| 2023-02-13 | 1,098 | 1,109 | 1,095 | 1,100 | 2,100 | 1,100 |
| 2023-02-10 | 1,094 | 1,115 | 1,093 | 1,096 | 1,100 | 1,096 |
| 2023-02-09 | 1,092 | 1,115 | 1,089 | 1,115 | 5,400 | 1,115 |
| 2023-02-08 | 1,091 | 1,091 | 1,091 | 1,091 | 800 | 1,091 |
| 2023-02-07 | 1,093 | 1,095 | 1,088 | 1,090 | 2,600 | 1,090 |
| 2023-02-06 | 1,092 | 1,092 | 1,088 | 1,088 | 1,300 | 1,088 |
| 2023-02-03 | 1,084 | 1,093 | 1,084 | 1,092 | 2,700 | 1,092 |
| 2023-02-02 | 1,082 | 1,087 | 1,082 | 1,087 | 2,100 | 1,087 |
| 2023-02-01 | 1,090 | 1,090 | 1,077 | 1,077 | 3,800 | 1,077 |
| 2023-01-31 | 1,089 | 1,090 | 1,089 | 1,090 | 4,700 | 1,090 |
| 2023-01-30 | 1,089 | 1,089 | 1,087 | 1,087 | 700 | 1,087 |
| 2023-01-27 | 1,088 | 1,088 | 1,078 | 1,086 | 1,700 | 1,086 |
| 2023-01-26 | 1,088 | 1,089 | 1,088 | 1,089 | 200 | 1,089 |
| 2023-01-25 | 1,082 | 1,089 | 1,082 | 1,089 | 3,200 | 1,089 |
| 2023-01-24 | 1,085 | 1,090 | 1,085 | 1,090 | 1,900 | 1,090 |
| 2023-01-23 | 1,085 | 1,085 | 1,084 | 1,085 | 1,900 | 1,085 |
| 2023-01-20 | 1,085 | 1,085 | 1,080 | 1,080 | 1,500 | 1,080 |
| 2023-01-19 | 1,080 | 1,083 | 1,078 | 1,083 | 1,100 | 1,083 |
| 2023-01-18 | 1,085 | 1,085 | 1,069 | 1,084 | 4,100 | 1,084 |
| 2023-01-17 | 1,083 | 1,084 | 1,079 | 1,079 | 600 | 1,079 |
| 2023-01-16 | 1,083 | 1,083 | 1,075 | 1,075 | 600 | 1,075 |
| 2023-01-13 | 1,077 | 1,077 | 1,075 | 1,075 | 800 | 1,075 |
| 2023-01-12 | 1,075 | 1,075 | 1,075 | 1,075 | 100 | 1,075 |
| 2023-01-11 | 1,075 | 1,075 | 1,075 | 1,075 | 3,900 | 1,075 |
| 2023-01-10 | 1,080 | 1,080 | 1,074 | 1,075 | 500 | 1,075 |
| 2023-01-06 | 1,080 | 1,082 | 1,072 | 1,082 | 1,600 | 1,082 |
| 2023-01-05 | 1,082 | 1,084 | 1,065 | 1,084 | 3,600 | 1,084 |
| 2023-01-04 | 1,082 | 1,082 | 1,072 | 1,072 | 600 | 1,072 |
分割・併合履歴 ： なし
