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
2021-04-161,1201,1201,1201,1201,7001,120
2021-04-151,1201,1201,1201,1205001,120
2021-04-14---1,120-1,120
2021-04-131,1201,1201,1201,1201001,120
2021-04-12---1,120-1,120
2021-04-091,1441,1441,1201,1201,2001,120
2021-04-081,1421,1421,1401,1403001,140
2021-04-07---1,145-1,145
2021-04-061,1351,1451,1261,1453,7001,145
2021-04-051,1341,1351,1341,1353001,135
2021-04-021,1301,1301,1201,1301,1001,130
2021-04-011,1401,1401,1301,1305001,130
2021-03-311,1451,1451,1451,1452001,145
2021-03-301,1551,1551,1451,1452001,145
2021-03-291,1401,1701,1381,1701,6001,170
2021-03-261,1491,1701,1401,1403,0001,140
2021-03-251,1371,1371,1371,1375001,137
2021-03-241,1371,1371,1361,1361,1001,136
2021-03-231,1361,1371,1361,1374001,137
2021-03-221,1401,1401,1351,1351,2001,135
2021-03-191,1421,1421,1401,1408001,140
2021-03-181,1521,1531,1521,1531,3001,153
2021-03-171,1531,1531,1531,1531001,153
2021-03-161,1501,1501,1501,1502001,150
2021-03-151,1301,1501,1301,1501,2001,150
2021-03-12---1,130-1,130
2021-03-11---1,130-1,130
2021-03-10---1,130-1,130
2021-03-091,1401,1521,1221,1301,5001,130
2021-03-081,1381,1401,1381,1402001,140
2021-03-051,1501,1501,1221,1228001,122
2021-03-041,1491,1501,1491,1501,7001,150
2021-03-03---1,149-1,149
2021-03-02---1,149-1,149
2021-03-011,1491,1491,1451,1496001,149
2021-02-261,1001,1001,1001,1006001,100
2021-02-251,1101,1101,1101,1106001,110
2021-02-24---1,110-1,110
2021-02-221,1101,1101,1101,1103001,110
2021-02-191,0671,1101,0671,1102,1001,110
2021-02-181,0621,0661,0621,0667001,066
2021-02-171,0551,0601,0551,0603001,060
2021-02-161,0551,0701,0551,0703,0001,070
2021-02-151,0601,0621,0551,0551,4001,055
2021-02-121,0601,0601,0601,0604001,060
2021-02-101,0601,0601,0601,0605001,060
2021-02-091,0601,0641,0601,0602,3001,060
2021-02-081,0491,0641,0491,0602,6001,060
2021-02-051,0491,0521,0491,0526001,052
2021-02-041,0301,0481,0301,0482,3001,048
2021-02-031,0301,0301,0301,0302001,030
2021-02-021,0291,0401,0251,0401,1001,040
2021-02-011,0341,0341,0341,0341001,034
2021-01-291,0281,0341,0281,0341,0001,034
2021-01-281,0221,0281,0221,0281,7001,028
2021-01-271,0241,0301,0221,0223,4001,022
2021-01-261,0291,0291,0241,0249001,024
2021-01-251,0291,0291,0291,0291,2001,029
2021-01-221,0291,0291,0291,0291,4001,029
2021-01-211,0251,0341,0251,0342,4001,034
2021-01-201,0301,0301,0251,0254,1001,025
2021-01-19---1,034-1,034
2021-01-181,0351,0351,0341,0347001,034
2021-01-151,0341,0351,0301,0351,3001,035
2021-01-141,0271,0351,0271,0354001,035
2021-01-131,0331,0351,0331,0353,5001,035
2021-01-121,0201,0301,0201,0302,7001,030
2021-01-081,0131,0201,0131,0201,2001,020
2021-01-071,0081,0109921,0047,8001,004
2021-01-061,0301,0301,0001,0005,9001,000
2021-01-051,0291,0291,0051,0071,5001,007
2021-01-041,0211,0301,0201,0301,8001,030

分割・併合履歴 : なし