3952 中央紙器工業(株) の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-04-16 | 1,120 | 1,120 | 1,120 | 1,120 | 1,700 | 1,120 |
2021-04-15 | 1,120 | 1,120 | 1,120 | 1,120 | 500 | 1,120 |
2021-04-14 | - | - | - | 1,120 | - | 1,120 |
2021-04-13 | 1,120 | 1,120 | 1,120 | 1,120 | 100 | 1,120 |
2021-04-12 | - | - | - | 1,120 | - | 1,120 |
2021-04-09 | 1,144 | 1,144 | 1,120 | 1,120 | 1,200 | 1,120 |
2021-04-08 | 1,142 | 1,142 | 1,140 | 1,140 | 300 | 1,140 |
2021-04-07 | - | - | - | 1,145 | - | 1,145 |
2021-04-06 | 1,135 | 1,145 | 1,126 | 1,145 | 3,700 | 1,145 |
2021-04-05 | 1,134 | 1,135 | 1,134 | 1,135 | 300 | 1,135 |
2021-04-02 | 1,130 | 1,130 | 1,120 | 1,130 | 1,100 | 1,130 |
2021-04-01 | 1,140 | 1,140 | 1,130 | 1,130 | 500 | 1,130 |
2021-03-31 | 1,145 | 1,145 | 1,145 | 1,145 | 200 | 1,145 |
2021-03-30 | 1,155 | 1,155 | 1,145 | 1,145 | 200 | 1,145 |
2021-03-29 | 1,140 | 1,170 | 1,138 | 1,170 | 1,600 | 1,170 |
2021-03-26 | 1,149 | 1,170 | 1,140 | 1,140 | 3,000 | 1,140 |
2021-03-25 | 1,137 | 1,137 | 1,137 | 1,137 | 500 | 1,137 |
2021-03-24 | 1,137 | 1,137 | 1,136 | 1,136 | 1,100 | 1,136 |
2021-03-23 | 1,136 | 1,137 | 1,136 | 1,137 | 400 | 1,137 |
2021-03-22 | 1,140 | 1,140 | 1,135 | 1,135 | 1,200 | 1,135 |
2021-03-19 | 1,142 | 1,142 | 1,140 | 1,140 | 800 | 1,140 |
2021-03-18 | 1,152 | 1,153 | 1,152 | 1,153 | 1,300 | 1,153 |
2021-03-17 | 1,153 | 1,153 | 1,153 | 1,153 | 100 | 1,153 |
2021-03-16 | 1,150 | 1,150 | 1,150 | 1,150 | 200 | 1,150 |
2021-03-15 | 1,130 | 1,150 | 1,130 | 1,150 | 1,200 | 1,150 |
2021-03-12 | - | - | - | 1,130 | - | 1,130 |
2021-03-11 | - | - | - | 1,130 | - | 1,130 |
2021-03-10 | - | - | - | 1,130 | - | 1,130 |
2021-03-09 | 1,140 | 1,152 | 1,122 | 1,130 | 1,500 | 1,130 |
2021-03-08 | 1,138 | 1,140 | 1,138 | 1,140 | 200 | 1,140 |
2021-03-05 | 1,150 | 1,150 | 1,122 | 1,122 | 800 | 1,122 |
2021-03-04 | 1,149 | 1,150 | 1,149 | 1,150 | 1,700 | 1,150 |
2021-03-03 | - | - | - | 1,149 | - | 1,149 |
2021-03-02 | - | - | - | 1,149 | - | 1,149 |
2021-03-01 | 1,149 | 1,149 | 1,145 | 1,149 | 600 | 1,149 |
2021-02-26 | 1,100 | 1,100 | 1,100 | 1,100 | 600 | 1,100 |
2021-02-25 | 1,110 | 1,110 | 1,110 | 1,110 | 600 | 1,110 |
2021-02-24 | - | - | - | 1,110 | - | 1,110 |
2021-02-22 | 1,110 | 1,110 | 1,110 | 1,110 | 300 | 1,110 |
2021-02-19 | 1,067 | 1,110 | 1,067 | 1,110 | 2,100 | 1,110 |
2021-02-18 | 1,062 | 1,066 | 1,062 | 1,066 | 700 | 1,066 |
2021-02-17 | 1,055 | 1,060 | 1,055 | 1,060 | 300 | 1,060 |
2021-02-16 | 1,055 | 1,070 | 1,055 | 1,070 | 3,000 | 1,070 |
2021-02-15 | 1,060 | 1,062 | 1,055 | 1,055 | 1,400 | 1,055 |
2021-02-12 | 1,060 | 1,060 | 1,060 | 1,060 | 400 | 1,060 |
2021-02-10 | 1,060 | 1,060 | 1,060 | 1,060 | 500 | 1,060 |
2021-02-09 | 1,060 | 1,064 | 1,060 | 1,060 | 2,300 | 1,060 |
2021-02-08 | 1,049 | 1,064 | 1,049 | 1,060 | 2,600 | 1,060 |
2021-02-05 | 1,049 | 1,052 | 1,049 | 1,052 | 600 | 1,052 |
2021-02-04 | 1,030 | 1,048 | 1,030 | 1,048 | 2,300 | 1,048 |
2021-02-03 | 1,030 | 1,030 | 1,030 | 1,030 | 200 | 1,030 |
2021-02-02 | 1,029 | 1,040 | 1,025 | 1,040 | 1,100 | 1,040 |
2021-02-01 | 1,034 | 1,034 | 1,034 | 1,034 | 100 | 1,034 |
2021-01-29 | 1,028 | 1,034 | 1,028 | 1,034 | 1,000 | 1,034 |
2021-01-28 | 1,022 | 1,028 | 1,022 | 1,028 | 1,700 | 1,028 |
2021-01-27 | 1,024 | 1,030 | 1,022 | 1,022 | 3,400 | 1,022 |
2021-01-26 | 1,029 | 1,029 | 1,024 | 1,024 | 900 | 1,024 |
2021-01-25 | 1,029 | 1,029 | 1,029 | 1,029 | 1,200 | 1,029 |
2021-01-22 | 1,029 | 1,029 | 1,029 | 1,029 | 1,400 | 1,029 |
2021-01-21 | 1,025 | 1,034 | 1,025 | 1,034 | 2,400 | 1,034 |
2021-01-20 | 1,030 | 1,030 | 1,025 | 1,025 | 4,100 | 1,025 |
2021-01-19 | - | - | - | 1,034 | - | 1,034 |
2021-01-18 | 1,035 | 1,035 | 1,034 | 1,034 | 700 | 1,034 |
2021-01-15 | 1,034 | 1,035 | 1,030 | 1,035 | 1,300 | 1,035 |
2021-01-14 | 1,027 | 1,035 | 1,027 | 1,035 | 400 | 1,035 |
2021-01-13 | 1,033 | 1,035 | 1,033 | 1,035 | 3,500 | 1,035 |
2021-01-12 | 1,020 | 1,030 | 1,020 | 1,030 | 2,700 | 1,030 |
2021-01-08 | 1,013 | 1,020 | 1,013 | 1,020 | 1,200 | 1,020 |
2021-01-07 | 1,008 | 1,010 | 992 | 1,004 | 7,800 | 1,004 |
2021-01-06 | 1,030 | 1,030 | 1,000 | 1,000 | 5,900 | 1,000 |
2021-01-05 | 1,029 | 1,029 | 1,005 | 1,007 | 1,500 | 1,007 |
2021-01-04 | 1,021 | 1,030 | 1,020 | 1,030 | 1,800 | 1,030 |
分割・併合履歴 : なし