3952 中央紙器工業(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-081,2151,2201,2151,2161,7001,216
2023-06-071,2231,2351,2231,2351,3001,235
2023-06-061,2341,2341,2341,2344001,234
2023-06-051,2351,2351,2331,2341,0001,234
2023-06-021,2281,2301,2181,2181,5001,218
2023-06-011,2341,2351,2281,2285001,228
2023-05-311,2361,2361,2241,2241,5001,224
2023-05-301,2381,2381,2381,2381001,238
2023-05-291,2471,2471,2261,2361,4001,236
2023-05-261,2261,2451,2231,2451,3001,245
2023-05-251,2351,2351,2301,2301,5001,230
2023-05-241,2271,2301,2201,2301,8001,230
2023-05-231,2371,2371,2201,2301,7001,230
2023-05-221,2361,2361,2261,2261,2001,226
2023-05-191,2431,2431,2301,2362,8001,236
2023-05-181,2491,2491,2301,2472,6001,247
2023-05-171,2461,2481,2461,2485001,248
2023-05-161,2461,2471,2451,2471,2001,247
2023-05-151,2461,2461,2291,2453,1001,245
2023-05-121,2301,2321,2281,2281,5001,228
2023-05-111,2031,2551,2031,2178,4001,217
2023-05-101,2051,2091,2001,2031,6001,203
2023-05-091,2081,2201,2081,2155001,215
2023-05-081,2191,2201,2011,2201,0001,220
2023-05-021,2231,2231,2191,2192001,219
2023-05-011,2211,2211,2071,2218001,221
2023-04-281,2181,2251,2061,2061,9001,206
2023-04-27---1,219-1,219
2023-04-261,2111,2191,2101,2191,0001,219
2023-04-251,2061,2251,2061,2119001,211
2023-04-241,2291,2291,2021,2023001,202
2023-04-211,2201,2291,2201,2297001,229
2023-04-201,2321,2331,2131,2201,2001,220
2023-04-191,2361,2361,2091,2302,1001,230
2023-04-181,2201,2341,2201,2302,5001,230
2023-04-171,2101,2111,1991,1993,2001,199
2023-04-141,2081,2081,1801,1991,8001,199
2023-04-131,1861,2001,1741,1801,6001,180
2023-04-121,2081,2101,1861,1861,8001,186
2023-04-111,1751,2101,1701,21011,0001,210
2023-04-101,1701,1751,1611,1622,3001,162
2023-04-071,1691,1701,1511,1511,8001,151
2023-04-061,1641,1701,1501,1702,6001,170
2023-04-051,1631,1691,1571,1571,7001,157
2023-04-041,1751,1751,1571,1601,7001,160
2023-04-031,1501,1751,1501,1752,1001,175
2023-03-311,1771,1771,1301,1503,7001,150
2023-03-301,1651,1651,1251,1253,8001,125
2023-03-291,1651,1991,1601,1704,6001,170
2023-03-281,1591,1791,1591,1701,9001,170
2023-03-271,1361,1991,1361,1705,4001,170
2023-03-241,1311,1471,1301,1302,9001,130
2023-03-231,1401,1541,1401,1479001,147
2023-03-221,1501,1501,1451,1456001,145
2023-03-201,1351,1501,1301,1492,0001,149
2023-03-171,1451,1481,1351,1351,5001,135
2023-03-161,1361,1551,1301,1554,5001,155
2023-03-151,1351,1751,1311,1553,2001,155
2023-03-141,1401,1401,1301,1359001,135
2023-03-131,1401,1491,1301,1354,2001,135
2023-03-101,1441,1441,1381,1381,4001,138
2023-03-091,1401,1491,1401,1421,3001,142
2023-03-081,1431,1491,1431,1481,2001,148
2023-03-071,1391,1451,1391,1401,7001,140
2023-03-061,1491,1491,1401,1451,1001,145
2023-03-031,1491,1491,1481,1481,4001,148
2023-03-021,1451,1451,1301,1301,6001,130
2023-03-011,1301,1481,1301,1441,1001,144
2023-02-281,1421,1461,1301,1301,7001,130
2023-02-271,1501,1501,1401,1502,6001,150
2023-02-241,1411,1501,1321,1404,4001,140
2023-02-221,1201,1331,1201,1331,5001,133
2023-02-211,1101,1251,1101,1253,1001,125
2023-02-201,1051,1151,1001,1151,4001,115
2023-02-171,1101,1111,0961,1051,1001,105
2023-02-161,1101,1101,1101,1107001,110
2023-02-151,1001,1121,0981,1122,6001,112
2023-02-141,1001,1101,1001,1101,4001,110
2023-02-131,0981,1091,0951,1002,1001,100
2023-02-101,0941,1151,0931,0961,1001,096
2023-02-091,0921,1151,0891,1155,4001,115
2023-02-081,0911,0911,0911,0918001,091
2023-02-071,0931,0951,0881,0902,6001,090
2023-02-061,0921,0921,0881,0881,3001,088
2023-02-031,0841,0931,0841,0922,7001,092
2023-02-021,0821,0871,0821,0872,1001,087
2023-02-011,0901,0901,0771,0773,8001,077
2023-01-311,0891,0901,0891,0904,7001,090
2023-01-301,0891,0891,0871,0877001,087
2023-01-271,0881,0881,0781,0861,7001,086
2023-01-261,0881,0891,0881,0892001,089
2023-01-251,0821,0891,0821,0893,2001,089
2023-01-241,0851,0901,0851,0901,9001,090
2023-01-231,0851,0851,0841,0851,9001,085
2023-01-201,0851,0851,0801,0801,5001,080
2023-01-191,0801,0831,0781,0831,1001,083
2023-01-181,0851,0851,0691,0844,1001,084
2023-01-171,0831,0841,0791,0796001,079
2023-01-161,0831,0831,0751,0756001,075
2023-01-131,0771,0771,0751,0758001,075
2023-01-121,0751,0751,0751,0751001,075
2023-01-111,0751,0751,0751,0753,9001,075
2023-01-101,0801,0801,0741,0755001,075
2023-01-061,0801,0821,0721,0821,6001,082
2023-01-051,0821,0841,0651,0843,6001,084
2023-01-041,0821,0821,0721,0726001,072

分割・併合履歴 : なし