3952 中央紙器工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1,450 | 1,450 | 1,450 | 1,450 | 500 | 1,450 |
| 2024-04-24 | - | - | - | 1,450 | - | 1,450 |
| 2024-04-23 | 1,442 | 1,450 | 1,442 | 1,450 | 300 | 1,450 |
| 2024-04-22 | 1,442 | 1,442 | 1,442 | 1,442 | 400 | 1,442 |
| 2024-04-19 | 1,452 | 1,452 | 1,440 | 1,441 | 1,300 | 1,441 |
| 2024-04-18 | 1,456 | 1,456 | 1,455 | 1,455 | 2,400 | 1,455 |
| 2024-04-17 | 1,452 | 1,461 | 1,452 | 1,455 | 600 | 1,455 |
| 2024-04-16 | 1,463 | 1,463 | 1,451 | 1,451 | 1,300 | 1,451 |
| 2024-04-15 | 1,463 | 1,463 | 1,451 | 1,463 | 600 | 1,463 |
| 2024-04-12 | 1,440 | 1,450 | 1,440 | 1,450 | 300 | 1,450 |
| 2024-04-11 | 1,445 | 1,461 | 1,434 | 1,461 | 300 | 1,461 |
| 2024-04-10 | 1,450 | 1,459 | 1,443 | 1,459 | 500 | 1,459 |
| 2024-04-09 | 1,459 | 1,479 | 1,440 | 1,440 | 1,100 | 1,440 |
| 2024-04-08 | 1,441 | 1,459 | 1,440 | 1,459 | 1,900 | 1,459 |
| 2024-04-05 | 1,441 | 1,447 | 1,440 | 1,440 | 700 | 1,440 |
| 2024-04-04 | 1,447 | 1,448 | 1,447 | 1,447 | 700 | 1,447 |
| 2024-04-03 | 1,440 | 1,448 | 1,440 | 1,448 | 1,100 | 1,448 |
| 2024-04-02 | 1,450 | 1,450 | 1,449 | 1,449 | 200 | 1,449 |
| 2024-04-01 | 1,451 | 1,455 | 1,451 | 1,451 | 3,700 | 1,451 |
| 2024-03-29 | 1,466 | 1,466 | 1,439 | 1,439 | 300 | 1,439 |
| 2024-03-28 | 1,436 | 1,436 | 1,436 | 1,436 | 100 | 1,436 |
| 2024-03-27 | 1,442 | 1,462 | 1,440 | 1,445 | 4,500 | 1,445 |
| 2024-03-26 | 1,448 | 1,462 | 1,443 | 1,443 | 3,200 | 1,443 |
| 2024-03-25 | 1,465 | 1,465 | 1,445 | 1,459 | 2,100 | 1,459 |
| 2024-03-22 | 1,457 | 1,458 | 1,448 | 1,448 | 800 | 1,448 |
| 2024-03-21 | 1,438 | 1,462 | 1,438 | 1,444 | 2,900 | 1,444 |
| 2024-03-19 | 1,449 | 1,450 | 1,431 | 1,441 | 1,700 | 1,441 |
| 2024-03-18 | 1,449 | 1,450 | 1,431 | 1,434 | 2,400 | 1,434 |
| 2024-03-15 | 1,436 | 1,436 | 1,434 | 1,434 | 800 | 1,434 |
| 2024-03-14 | 1,427 | 1,440 | 1,427 | 1,437 | 1,700 | 1,437 |
| 2024-03-13 | 1,426 | 1,430 | 1,426 | 1,426 | 400 | 1,426 |
| 2024-03-12 | 1,420 | 1,422 | 1,420 | 1,422 | 400 | 1,422 |
| 2024-03-11 | 1,433 | 1,433 | 1,422 | 1,422 | 1,300 | 1,422 |
| 2024-03-08 | 1,433 | 1,433 | 1,433 | 1,433 | 100 | 1,433 |
| 2024-03-07 | 1,430 | 1,439 | 1,430 | 1,430 | 1,400 | 1,430 |
| 2024-03-06 | 1,431 | 1,448 | 1,428 | 1,431 | 1,900 | 1,431 |
| 2024-03-05 | 1,433 | 1,441 | 1,432 | 1,433 | 1,300 | 1,433 |
| 2024-03-04 | 1,450 | 1,450 | 1,424 | 1,430 | 3,400 | 1,430 |
| 2024-03-01 | 1,460 | 1,466 | 1,460 | 1,464 | 1,100 | 1,464 |
| 2024-02-29 | 1,448 | 1,464 | 1,440 | 1,464 | 500 | 1,464 |
| 2024-02-28 | 1,475 | 1,475 | 1,474 | 1,474 | 400 | 1,474 |
| 2024-02-27 | 1,475 | 1,475 | 1,445 | 1,460 | 1,500 | 1,460 |
| 2024-02-26 | 1,474 | 1,500 | 1,441 | 1,471 | 6,400 | 1,471 |
| 2024-02-22 | 1,469 | 1,478 | 1,438 | 1,474 | 1,900 | 1,474 |
| 2024-02-21 | 1,433 | 1,471 | 1,433 | 1,469 | 1,700 | 1,469 |
| 2024-02-20 | 1,475 | 1,475 | 1,473 | 1,473 | 1,500 | 1,473 |
| 2024-02-19 | 1,460 | 1,472 | 1,435 | 1,472 | 600 | 1,472 |
| 2024-02-16 | 1,460 | 1,460 | 1,431 | 1,455 | 1,200 | 1,455 |
| 2024-02-15 | 1,460 | 1,460 | 1,430 | 1,430 | 1,000 | 1,430 |
| 2024-02-14 | 1,428 | 1,458 | 1,425 | 1,430 | 1,900 | 1,430 |
| 2024-02-13 | 1,420 | 1,480 | 1,420 | 1,480 | 3,700 | 1,480 |
| 2024-02-09 | 1,444 | 1,446 | 1,440 | 1,440 | 2,200 | 1,440 |
| 2024-02-08 | 1,490 | 1,490 | 1,444 | 1,450 | 2,300 | 1,450 |
| 2024-02-07 | 1,466 | 1,490 | 1,460 | 1,490 | 1,400 | 1,490 |
| 2024-02-06 | 1,464 | 1,490 | 1,462 | 1,465 | 900 | 1,465 |
| 2024-02-05 | 1,445 | 1,498 | 1,445 | 1,460 | 800 | 1,460 |
| 2024-02-02 | 1,450 | 1,450 | 1,445 | 1,445 | 800 | 1,445 |
| 2024-02-01 | - | - | - | 1,445 | - | 1,445 |
| 2024-01-31 | 1,445 | 1,445 | 1,440 | 1,445 | 400 | 1,445 |
| 2024-01-30 | 1,431 | 1,445 | 1,431 | 1,445 | 800 | 1,445 |
| 2024-01-29 | 1,444 | 1,445 | 1,444 | 1,445 | 200 | 1,445 |
| 2024-01-26 | 1,431 | 1,445 | 1,431 | 1,445 | 400 | 1,445 |
| 2024-01-25 | 1,445 | 1,445 | 1,445 | 1,445 | 900 | 1,445 |
| 2024-01-24 | - | - | - | 1,445 | - | 1,445 |
| 2024-01-23 | 1,445 | 1,445 | 1,445 | 1,445 | 100 | 1,445 |
| 2024-01-22 | 1,410 | 1,437 | 1,410 | 1,436 | 2,000 | 1,436 |
| 2024-01-19 | 1,426 | 1,436 | 1,423 | 1,425 | 1,100 | 1,425 |
| 2024-01-18 | 1,435 | 1,436 | 1,435 | 1,436 | 500 | 1,436 |
| 2024-01-17 | 1,437 | 1,451 | 1,435 | 1,435 | 3,300 | 1,435 |
| 2024-01-16 | 1,430 | 1,430 | 1,403 | 1,426 | 3,400 | 1,426 |
| 2024-01-15 | 1,403 | 1,404 | 1,400 | 1,403 | 500 | 1,403 |
| 2024-01-12 | 1,410 | 1,410 | 1,365 | 1,384 | 3,100 | 1,384 |
| 2024-01-11 | 1,410 | 1,410 | 1,405 | 1,410 | 1,100 | 1,410 |
| 2024-01-10 | 1,402 | 1,402 | 1,402 | 1,402 | 300 | 1,402 |
| 2024-01-09 | 1,400 | 1,425 | 1,397 | 1,401 | 500 | 1,401 |
| 2024-01-05 | 1,385 | 1,400 | 1,360 | 1,400 | 1,500 | 1,400 |
| 2024-01-04 | 1,370 | 1,386 | 1,359 | 1,381 | 3,500 | 1,381 |
分割・併合履歴 ： なし
