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