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 |
|---|---|---|---|---|---|---|
| 2024-10-21 | 1,332 | 1,344 | 1,313 | 1,329 | 1,100 | 1,329 |
| 2024-10-18 | 1,333 | 1,333 | 1,333 | 1,333 | 200 | 1,333 |
| 2024-10-17 | 1,333 | 1,344 | 1,314 | 1,333 | 1,200 | 1,333 |
| 2024-10-16 | 1,331 | 1,333 | 1,331 | 1,333 | 500 | 1,333 |
| 2024-10-15 | 1,346 | 1,346 | 1,333 | 1,333 | 700 | 1,333 |
| 2024-10-11 | 1,332 | 1,347 | 1,332 | 1,347 | 300 | 1,347 |
| 2024-10-10 | 1,350 | 1,350 | 1,350 | 1,350 | 100 | 1,350 |
| 2024-10-09 | 1,325 | 1,380 | 1,325 | 1,350 | 1,600 | 1,350 |
| 2024-10-08 | 1,341 | 1,388 | 1,341 | 1,350 | 700 | 1,350 |
| 2024-10-07 | 1,356 | 1,356 | 1,341 | 1,341 | 3,600 | 1,341 |
| 2024-10-04 | 1,356 | 1,356 | 1,356 | 1,356 | 3,500 | 1,356 |
| 2024-10-03 | 1,352 | 1,356 | 1,352 | 1,356 | 300 | 1,356 |
| 2024-10-02 | 1,350 | 1,350 | 1,350 | 1,350 | 100 | 1,350 |
| 2024-10-01 | 1,348 | 1,350 | 1,348 | 1,350 | 400 | 1,350 |
| 2024-09-30 | 1,321 | 1,350 | 1,319 | 1,346 | 2,200 | 1,346 |
| 2024-09-27 | 1,336 | 1,361 | 1,330 | 1,361 | 600 | 1,361 |
| 2024-09-26 | 1,348 | 1,366 | 1,348 | 1,366 | 300 | 1,366 |
| 2024-09-25 | 1,350 | 1,357 | 1,346 | 1,348 | 2,100 | 1,348 |
| 2024-09-24 | 1,367 | 1,367 | 1,352 | 1,355 | 500 | 1,355 |
| 2024-09-20 | 1,360 | 1,368 | 1,360 | 1,367 | 500 | 1,367 |
| 2024-09-19 | 1,356 | 1,360 | 1,349 | 1,360 | 700 | 1,360 |
| 2024-09-18 | 1,356 | 1,356 | 1,356 | 1,356 | 300 | 1,356 |
| 2024-09-17 | 1,349 | 1,356 | 1,349 | 1,356 | 400 | 1,356 |
| 2024-09-13 | 1,341 | 1,357 | 1,341 | 1,357 | 500 | 1,357 |
| 2024-09-12 | 1,335 | 1,358 | 1,335 | 1,341 | 700 | 1,341 |
| 2024-09-11 | 1,346 | 1,369 | 1,335 | 1,369 | 1,900 | 1,369 |
| 2024-09-10 | 1,344 | 1,347 | 1,344 | 1,347 | 300 | 1,347 |
| 2024-09-09 | 1,347 | 1,362 | 1,335 | 1,340 | 2,400 | 1,340 |
| 2024-09-06 | 1,358 | 1,358 | 1,335 | 1,335 | 300 | 1,335 |
| 2024-09-05 | 1,320 | 1,359 | 1,320 | 1,358 | 1,300 | 1,358 |
| 2024-09-04 | 1,337 | 1,358 | 1,325 | 1,325 | 1,300 | 1,325 |
| 2024-09-03 | 1,358 | 1,358 | 1,336 | 1,358 | 500 | 1,358 |
| 2024-09-02 | 1,359 | 1,359 | 1,336 | 1,340 | 1,600 | 1,340 |
| 2024-08-30 | 1,350 | 1,359 | 1,350 | 1,350 | 300 | 1,350 |
| 2024-08-29 | 1,354 | 1,359 | 1,341 | 1,359 | 1,000 | 1,359 |
| 2024-08-28 | 1,326 | 1,350 | 1,326 | 1,350 | 1,100 | 1,350 |
| 2024-08-27 | 1,340 | 1,350 | 1,340 | 1,350 | 1,400 | 1,350 |
| 2024-08-26 | 1,350 | 1,350 | 1,333 | 1,333 | 1,300 | 1,333 |
| 2024-08-23 | 1,358 | 1,358 | 1,335 | 1,350 | 900 | 1,350 |
| 2024-08-22 | 1,350 | 1,358 | 1,350 | 1,358 | 1,400 | 1,358 |
| 2024-08-21 | 1,341 | 1,350 | 1,341 | 1,350 | 1,700 | 1,350 |
| 2024-08-20 | 1,350 | 1,350 | 1,326 | 1,350 | 2,000 | 1,350 |
| 2024-08-19 | 1,350 | 1,350 | 1,350 | 1,350 | 300 | 1,350 |
| 2024-08-16 | 1,350 | 1,371 | 1,350 | 1,369 | 2,500 | 1,369 |
| 2024-08-15 | 1,360 | 1,362 | 1,360 | 1,362 | 600 | 1,362 |
| 2024-08-14 | 1,358 | 1,360 | 1,358 | 1,360 | 1,300 | 1,360 |
| 2024-08-13 | 1,360 | 1,360 | 1,358 | 1,358 | 300 | 1,358 |
| 2024-08-09 | 1,320 | 1,400 | 1,231 | 1,270 | 11,200 | 1,270 |
| 2024-08-08 | 1,355 | 1,355 | 1,248 | 1,317 | 15,200 | 1,317 |
| 2024-08-07 | 1,254 | 1,274 | 1,250 | 1,260 | 3,100 | 1,260 |
| 2024-08-06 | 1,259 | 1,259 | 1,229 | 1,255 | 4,600 | 1,255 |
| 2024-08-05 | 1,300 | 1,350 | 1,152 | 1,200 | 10,000 | 1,200 |
| 2024-08-02 | 1,380 | 1,389 | 1,366 | 1,370 | 3,900 | 1,370 |
| 2024-08-01 | 1,398 | 1,398 | 1,390 | 1,395 | 1,600 | 1,395 |
| 2024-07-31 | 1,411 | 1,411 | 1,397 | 1,398 | 10,700 | 1,398 |
| 2024-07-30 | 1,425 | 1,425 | 1,424 | 1,424 | 200 | 1,424 |
| 2024-07-29 | - | - | - | 1,413 | - | 1,413 |
| 2024-07-26 | 1,396 | 1,413 | 1,395 | 1,413 | 10,000 | 1,413 |
| 2024-07-25 | 1,417 | 1,417 | 1,391 | 1,400 | 4,000 | 1,400 |
| 2024-07-24 | - | - | - | 1,417 | - | 1,417 |
| 2024-07-23 | 1,412 | 1,417 | 1,412 | 1,417 | 200 | 1,417 |
| 2024-07-22 | 1,423 | 1,423 | 1,423 | 1,423 | 1,600 | 1,423 |
| 2024-07-19 | 1,397 | 1,407 | 1,397 | 1,398 | 2,100 | 1,398 |
| 2024-07-18 | 1,395 | 1,395 | 1,380 | 1,388 | 4,200 | 1,388 |
| 2024-07-17 | 1,401 | 1,401 | 1,396 | 1,396 | 4,300 | 1,396 |
| 2024-07-16 | 1,408 | 1,420 | 1,398 | 1,398 | 2,600 | 1,398 |
| 2024-07-12 | 1,415 | 1,415 | 1,401 | 1,407 | 900 | 1,407 |
| 2024-07-11 | 1,424 | 1,424 | 1,423 | 1,423 | 700 | 1,423 |
| 2024-07-10 | 1,406 | 1,406 | 1,404 | 1,404 | 1,700 | 1,404 |
| 2024-07-09 | 1,425 | 1,425 | 1,402 | 1,406 | 1,200 | 1,406 |
| 2024-07-08 | 1,425 | 1,427 | 1,425 | 1,426 | 400 | 1,426 |
| 2024-07-05 | - | - | - | 1,445 | - | 1,445 |
| 2024-07-04 | 1,431 | 1,445 | 1,431 | 1,445 | 1,600 | 1,445 |
| 2024-07-03 | 1,412 | 1,431 | 1,412 | 1,431 | 1,200 | 1,431 |
| 2024-07-02 | 1,437 | 1,438 | 1,419 | 1,438 | 500 | 1,438 |
| 2024-07-01 | 1,428 | 1,440 | 1,411 | 1,412 | 1,200 | 1,412 |
| 2024-06-28 | 1,406 | 1,418 | 1,405 | 1,418 | 800 | 1,418 |
| 2024-06-27 | 1,403 | 1,405 | 1,403 | 1,405 | 600 | 1,405 |
| 2024-06-26 | 1,392 | 1,395 | 1,391 | 1,395 | 700 | 1,395 |
| 2024-06-25 | 1,382 | 1,391 | 1,382 | 1,391 | 900 | 1,391 |
| 2024-06-24 | 1,380 | 1,380 | 1,380 | 1,380 | 300 | 1,380 |
| 2024-06-21 | 1,389 | 1,389 | 1,389 | 1,389 | 300 | 1,389 |
| 2024-06-20 | 1,382 | 1,388 | 1,380 | 1,388 | 2,000 | 1,388 |
| 2024-06-19 | 1,382 | 1,388 | 1,382 | 1,388 | 600 | 1,388 |
| 2024-06-18 | 1,387 | 1,388 | 1,382 | 1,382 | 1,000 | 1,382 |
| 2024-06-17 | 1,390 | 1,390 | 1,384 | 1,385 | 400 | 1,385 |
| 2024-06-14 | 1,402 | 1,402 | 1,387 | 1,387 | 400 | 1,387 |
| 2024-06-13 | 1,402 | 1,418 | 1,400 | 1,400 | 600 | 1,400 |
| 2024-06-12 | 1,400 | 1,400 | 1,400 | 1,400 | 200 | 1,400 |
| 2024-06-11 | 1,395 | 1,404 | 1,395 | 1,403 | 1,100 | 1,403 |
| 2024-06-10 | 1,392 | 1,392 | 1,386 | 1,386 | 600 | 1,386 |
| 2024-06-07 | 1,390 | 1,393 | 1,389 | 1,393 | 500 | 1,393 |
| 2024-06-06 | 1,390 | 1,399 | 1,389 | 1,399 | 600 | 1,399 |
| 2024-06-05 | 1,419 | 1,420 | 1,389 | 1,389 | 1,400 | 1,389 |
| 2024-06-04 | 1,388 | 1,389 | 1,388 | 1,389 | 200 | 1,389 |
| 2024-06-03 | 1,387 | 1,389 | 1,382 | 1,382 | 600 | 1,382 |
| 2024-05-31 | 1,375 | 1,375 | 1,375 | 1,375 | 600 | 1,375 |
| 2024-05-30 | 1,379 | 1,386 | 1,378 | 1,386 | 700 | 1,386 |
| 2024-05-29 | 1,378 | 1,378 | 1,378 | 1,378 | 1,500 | 1,378 |
| 2024-05-28 | 1,378 | 1,382 | 1,378 | 1,378 | 500 | 1,378 |
| 2024-05-27 | 1,376 | 1,384 | 1,376 | 1,376 | 400 | 1,376 |
| 2024-05-24 | 1,375 | 1,375 | 1,375 | 1,375 | 1,000 | 1,375 |
| 2024-05-23 | 1,375 | 1,375 | 1,375 | 1,375 | 300 | 1,375 |
| 2024-05-22 | 1,373 | 1,390 | 1,373 | 1,373 | 1,600 | 1,373 |
| 2024-05-21 | 1,375 | 1,390 | 1,371 | 1,373 | 1,600 | 1,373 |
| 2024-05-20 | 1,370 | 1,400 | 1,370 | 1,373 | 700 | 1,373 |
| 2024-05-17 | 1,366 | 1,398 | 1,366 | 1,366 | 1,500 | 1,366 |
| 2024-05-16 | 1,396 | 1,426 | 1,361 | 1,365 | 2,600 | 1,365 |
| 2024-05-15 | 1,434 | 1,442 | 1,390 | 1,394 | 5,100 | 1,394 |
| 2024-05-14 | 1,440 | 1,440 | 1,440 | 1,440 | 100 | 1,440 |
| 2024-05-13 | 1,453 | 1,453 | 1,440 | 1,440 | 1,200 | 1,440 |
| 2024-05-10 | 1,440 | 1,462 | 1,440 | 1,446 | 1,700 | 1,446 |
| 2024-05-09 | 1,455 | 1,469 | 1,443 | 1,443 | 2,000 | 1,443 |
| 2024-05-08 | 1,464 | 1,464 | 1,455 | 1,455 | 400 | 1,455 |
| 2024-05-07 | 1,465 | 1,465 | 1,465 | 1,465 | 200 | 1,465 |
| 2024-05-02 | 1,459 | 1,460 | 1,448 | 1,460 | 900 | 1,460 |
| 2024-05-01 | 1,445 | 1,456 | 1,445 | 1,456 | 200 | 1,456 |
| 2024-04-30 | 1,458 | 1,463 | 1,432 | 1,460 | 1,400 | 1,460 |
| 2024-04-26 | 1,462 | 1,462 | 1,451 | 1,451 | 200 | 1,451 |
| 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
