3952 中央紙器工業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-04	1,028	1,052	1,028	1,029	600	1,029
2020-12-03	1,031	1,031	1,022	1,022	800	1,022
2020-12-02	1,031	1,031	1,031	1,031	300	1,031
2020-12-01	1,032	1,032	1,031	1,031	1,600	1,031
2020-11-30	1,040	1,040	1,032	1,032	1,000	1,032
2020-11-27	1,040	1,040	1,040	1,040	200	1,040
2020-11-26	1,046	1,046	1,045	1,045	300	1,045
2020-11-25	1,050	1,050	1,050	1,050	600	1,050
2020-11-24	1,050	1,050	1,050	1,050	200	1,050
2020-11-20	1,042	1,042	1,042	1,042	300	1,042
2020-11-19	1,050	1,050	1,050	1,050	100	1,050
2020-11-18	1,060	1,060	1,060	1,060	700	1,060
2020-11-17	1,059	1,059	1,059	1,059	1,500	1,059
2020-11-16	-	-	-	1,060	-	1,060
2020-11-13	1,060	1,060	1,060	1,060	300	1,060
2020-11-12	-	-	-	1,061	-	1,061
2020-11-11	1,049	1,061	1,049	1,061	1,700	1,061
2020-11-10	1,044	1,044	1,044	1,044	300	1,044
2020-11-09	1,030	1,031	1,029	1,031	2,300	1,031
2020-11-06	1,030	1,030	1,025	1,025	600	1,025
2020-11-05	1,030	1,060	1,019	1,060	3,600	1,060
2020-11-04	1,025	1,030	1,025	1,030	1,600	1,030
2020-11-02	1,020	1,020	1,020	1,020	600	1,020
2020-10-30	1,020	1,020	1,020	1,020	100	1,020
2020-10-29	1,030	1,030	1,030	1,030	600	1,030
2020-10-28	1,030	1,030	1,029	1,030	1,200	1,030
2020-10-27	1,020	1,020	1,020	1,020	200	1,020
2020-10-26	1,019	1,019	1,019	1,019	200	1,019
2020-10-23	1,035	1,035	1,015	1,015	1,600	1,015
2020-10-22	1,050	1,050	1,035	1,035	900	1,035
2020-10-21	1,035	1,035	1,020	1,035	1,400	1,035
2020-10-20	1,030	1,030	1,030	1,030	100	1,030
2020-10-19	1,033	1,033	1,030	1,030	600	1,030
2020-10-16	-	-	-	1,033	-	1,033
2020-10-15	1,035	1,035	1,033	1,033	700	1,033
2020-10-14	1,035	1,035	1,033	1,033	800	1,033
2020-10-13	1,035	1,035	1,035	1,035	100	1,035
2020-10-12	1,036	1,036	1,035	1,035	200	1,035
2020-10-09	1,040	1,040	1,040	1,040	500	1,040
2020-10-08	1,060	1,060	1,040	1,040	700	1,040
2020-10-07	1,065	1,065	1,065	1,065	100	1,065
2020-10-06	1,041	1,060	1,041	1,060	1,400	1,060
2020-10-05	-	-	-	1,060	-	1,060
2020-10-02	1,060	1,060	1,060	1,060	1,600	1,060
2020-09-30	1,060	1,060	1,060	1,060	300	1,060
2020-09-29	1,030	1,050	1,030	1,050	1,200	1,050
2020-09-28	1,025	1,050	1,010	1,050	6,100	1,050
2020-09-25	1,029	1,030	1,029	1,030	600	1,030
2020-09-24	1,020	1,020	1,019	1,019	200	1,019
2020-09-23	-	-	-	1,020	-	1,020
2020-09-18	1,020	1,020	1,020	1,020	300	1,020
2020-09-17	1,030	1,030	1,030	1,030	300	1,030
2020-09-16	1,006	1,030	1,006	1,030	1,500	1,030
2020-09-15	1,007	1,007	1,006	1,006	200	1,006
2020-09-14	1,015	1,030	1,005	1,005	1,500	1,005
2020-09-11	1,025	1,030	1,013	1,013	1,700	1,013
2020-09-10	1,013	1,013	1,013	1,013	100	1,013
2020-09-09	-	-	-	1,000	-	1,000
2020-09-08	1,000	1,001	1,000	1,000	500	1,000
2020-09-07	1,000	1,000	995	995	1,800	995
2020-09-04	1,005	1,005	1,002	1,002	1,300	1,002
2020-09-03	1,008	1,008	1,002	1,002	600	1,002
2020-09-02	-	-	-	1,005	-	1,005
2020-09-01	-	-	-	1,005	-	1,005
2020-08-31	1,001	1,005	1,001	1,005	1,600	1,005
2020-08-28	1,008	1,016	1,008	1,016	600	1,016
2020-08-27	-	-	-	1,010	-	1,010
2020-08-26	1,003	1,010	1,002	1,010	3,400	1,010
2020-08-25	1,000	1,000	999	1,000	6,400	1,000
2020-08-24	1,000	1,000	1,000	1,000	1,700	1,000
2020-08-21	1,013	1,013	1,003	1,003	600	1,003
2020-08-20	1,010	1,015	1,000	1,003	1,600	1,003
2020-08-19	1,003	1,025	1,000	1,010	4,000	1,010
2020-08-18	1,030	1,030	1,000	1,030	800	1,030
2020-08-17	-	-	-	1,050	-	1,050
2020-08-14	1,050	1,050	1,050	1,050	400	1,050
2020-08-13	1,050	1,050	1,050	1,050	600	1,050
2020-08-12	1,030	1,030	1,030	1,030	400	1,030
2020-08-11	1,040	1,041	1,040	1,040	1,100	1,040
2020-08-07	1,011	1,020	1,000	1,010	1,400	1,010
2020-08-06	1,085	1,085	1,000	1,010	4,700	1,010
2020-08-05	-	-	-	1,106	-	1,106
2020-08-04	1,106	1,106	1,106	1,106	600	1,106
2020-08-03	1,080	1,080	1,070	1,070	500	1,070
2020-07-31	1,100	1,100	1,100	1,100	500	1,100
2020-07-30	-	-	-	1,118	-	1,118
2020-07-29	1,140	1,140	1,118	1,118	200	1,118
2020-07-28	1,140	1,140	1,140	1,140	900	1,140
2020-07-27	1,135	1,140	1,135	1,140	1,800	1,140
2020-07-22	1,135	1,135	1,135	1,135	1,200	1,135
2020-07-21	1,114	1,114	1,114	1,114	100	1,114
2020-07-20	1,138	1,138	1,138	1,138	100	1,138
2020-07-17	1,122	1,122	1,122	1,122	100	1,122
2020-07-16	1,149	1,149	1,106	1,120	1,800	1,120
2020-07-15	1,130	1,149	1,130	1,149	400	1,149
2020-07-14	1,140	1,140	1,140	1,140	700	1,140
2020-07-13	1,140	1,140	1,140	1,140	100	1,140
2020-07-10	-	-	-	1,115	-	1,115
2020-07-09	1,114	1,115	1,114	1,115	200	1,115
2020-07-08	1,144	1,144	1,144	1,144	100	1,144
2020-07-07	1,149	1,149	1,149	1,149	600	1,149
2020-07-06	1,140	1,149	1,140	1,149	2,200	1,149
2020-07-03	1,140	1,140	1,140	1,140	500	1,140
2020-07-02	1,129	1,140	1,129	1,140	700	1,140
2020-07-01	1,110	1,110	1,110	1,110	100	1,110
2020-06-30	-	-	-	1,104	-	1,104
2020-06-29	1,110	1,110	1,104	1,104	200	1,104
2020-06-26	1,130	1,130	1,130	1,130	1,000	1,130
2020-06-25	1,130	1,130	1,110	1,110	1,500	1,110
2020-06-24	1,130	1,130	1,130	1,130	2,000	1,130
2020-06-23	-	-	-	1,130	-	1,130
2020-06-22	1,130	1,130	1,130	1,130	100	1,130
2020-06-19	1,135	1,150	1,135	1,150	200	1,150
2020-06-18	1,135	1,135	1,135	1,135	400	1,135
2020-06-17	-	-	-	1,111	-	1,111
2020-06-16	-	-	-	1,111	-	1,111
2020-06-15	1,112	1,112	1,111	1,111	700	1,111
2020-06-12	1,110	1,110	1,110	1,110	100	1,110
2020-06-11	1,141	1,141	1,141	1,141	200	1,141
2020-06-10	-	-	-	1,170	-	1,170
2020-06-09	1,170	1,170	1,170	1,170	600	1,170
2020-06-08	1,160	1,160	1,160	1,160	1,000	1,160
2020-06-05	-	-	-	1,138	-	1,138
2020-06-04	1,138	1,138	1,138	1,138	100	1,138
2020-06-03	-	-	-	1,160	-	1,160
2020-06-02	1,160	1,160	1,160	1,160	1,700	1,160
2020-06-01	1,160	1,160	1,160	1,160	1,000	1,160
2020-05-29	1,160	1,160	1,110	1,110	700	1,110
2020-05-28	1,160	1,160	1,160	1,160	1,800	1,160
2020-05-27	-	-	-	1,156	-	1,156
2020-05-26	1,156	1,156	1,156	1,156	700	1,156
2020-05-25	1,159	1,160	1,159	1,160	600	1,160
2020-05-22	1,159	1,159	1,159	1,159	500	1,159
2020-05-21	1,159	1,159	1,159	1,159	200	1,159
2020-05-20	1,130	1,150	1,130	1,150	800	1,150
2020-05-19	1,159	1,159	1,159	1,159	300	1,159
2020-05-18	1,159	1,159	1,159	1,159	100	1,159
2020-05-15	1,160	1,160	1,159	1,160	1,200	1,160
2020-05-14	1,160	1,160	1,160	1,160	100	1,160
2020-05-13	1,150	1,160	1,150	1,160	4,900	1,160
2020-05-12	1,150	1,150	1,150	1,150	100	1,150
2020-05-11	1,130	1,150	1,130	1,150	700	1,150
2020-05-08	1,130	1,130	1,130	1,130	100	1,130
2020-05-07	1,130	1,130	1,130	1,130	200	1,130
2020-05-01	1,100	1,130	1,100	1,130	300	1,130
2020-04-30	1,120	1,120	1,080	1,110	500	1,110
2020-04-28	-	-	-	1,077	-	1,077
2020-04-27	-	-	-	1,077	-	1,077
2020-04-24	1,120	1,120	1,077	1,077	700	1,077
2020-04-23	1,190	1,190	1,108	1,120	1,200	1,120
2020-04-22	1,100	1,130	1,080	1,130	300	1,130
2020-04-21	1,090	1,100	1,090	1,100	2,100	1,100
2020-04-20	1,070	1,070	1,043	1,043	600	1,043
2020-04-17	1,100	1,100	1,070	1,070	500	1,070
2020-04-16	1,089	1,100	1,089	1,100	1,900	1,100
2020-04-15	-	-	-	1,038	-	1,038
2020-04-14	-	-	-	1,038	-	1,038
2020-04-13	-	-	-	1,038	-	1,038
2020-04-10	1,038	1,038	1,038	1,038	800	1,038
2020-04-09	1,036	1,036	1,036	1,036	100	1,036
2020-04-08	-	-	-	1,020	-	1,020
2020-04-07	-	-	-	1,020	-	1,020
2020-04-06	1,021	1,021	1,020	1,020	700	1,020
2020-04-03	-	-	-	1,050	-	1,050
2020-04-02	1,063	1,093	1,050	1,050	800	1,050
2020-04-01	1,058	1,093	1,058	1,093	500	1,093
2020-03-31	1,082	1,108	1,078	1,088	1,800	1,088
2020-03-30	1,100	1,160	1,050	1,160	1,300	1,160
2020-03-27	1,180	1,180	1,180	1,180	100	1,180
2020-03-26	1,216	1,216	1,150	1,180	500	1,180
2020-03-25	1,100	1,232	1,100	1,232	1,400	1,232
2020-03-24	1,050	1,050	1,050	1,050	300	1,050
2020-03-23	1,050	1,050	1,030	1,050	800	1,050
2020-03-19	1,030	1,050	1,030	1,050	700	1,050
2020-03-18	-	-	-	1,030	-	1,030
2020-03-17	1,010	1,030	1,010	1,030	400	1,030
2020-03-16	1,050	1,050	1,050	1,050	500	1,050
2020-03-13	1,100	1,100	1,000	1,020	2,500	1,020
2020-03-12	-	-	-	1,115	-	1,115
2020-03-11	1,118	1,118	1,115	1,115	400	1,115
2020-03-10	1,116	1,116	1,115	1,115	600	1,115
2020-03-09	1,118	1,210	1,118	1,118	15,700	1,118
2020-03-06	1,130	1,135	1,120	1,130	1,800	1,130
2020-03-05	-	-	-	1,125	-	1,125
2020-03-04	-	-	-	1,125	-	1,125
2020-03-03	-	-	-	1,125	-	1,125
2020-03-02	1,125	1,125	1,125	1,125	300	1,125
2020-02-28	1,207	1,207	1,125	1,125	4,300	1,125
2020-02-27	1,230	1,230	1,210	1,210	12,400	1,210
2020-02-26	1,226	1,230	1,200	1,230	600	1,230
2020-02-25	1,240	1,295	1,240	1,240	700	1,240
2020-02-21	1,250	1,250	1,240	1,240	500	1,240
2020-02-20	1,250	1,250	1,250	1,250	100	1,250
2020-02-19	1,251	1,251	1,251	1,251	300	1,251
2020-02-18	1,264	1,264	1,256	1,256	400	1,256
2020-02-17	1,264	1,264	1,264	1,264	300	1,264
2020-02-14	-	-	-	1,263	-	1,263
2020-02-13	1,260	1,266	1,260	1,263	2,300	1,263
2020-02-12	1,250	1,250	1,250	1,250	100	1,250
2020-02-10	1,255	1,255	1,250	1,250	300	1,250
2020-02-07	1,265	1,274	1,265	1,274	700	1,274
2020-02-06	1,262	1,262	1,262	1,262	200	1,262
2020-02-05	1,267	1,283	1,267	1,283	700	1,283
2020-02-04	1,255	1,267	1,255	1,267	400	1,267
2020-02-03	1,250	1,250	1,250	1,250	200	1,250
2020-01-31	-	-	-	1,249	-	1,249
2020-01-30	-	-	-	1,249	-	1,249
2020-01-29	-	-	-	1,249	-	1,249
2020-01-28	1,267	1,267	1,249	1,249	800	1,249
2020-01-27	1,268	1,268	1,268	1,268	100	1,268
2020-01-24	1,246	1,246	1,246	1,246	500	1,246
2020-01-23	1,246	1,246	1,246	1,246	500	1,246
2020-01-22	-	-	-	1,260	-	1,260
2020-01-21	1,260	1,260	1,260	1,260	100	1,260
2020-01-20	-	-	-	1,235	-	1,235
2020-01-17	1,250	1,250	1,235	1,235	400	1,235
2020-01-16	1,265	1,269	1,265	1,269	400	1,269
2020-01-15	1,269	1,269	1,265	1,265	800	1,265
2020-01-14	1,265	1,269	1,265	1,269	800	1,269
2020-01-10	-	-	-	1,265	-	1,265
2020-01-09	1,261	1,265	1,261	1,265	600	1,265
2020-01-08	1,251	1,265	1,250	1,265	1,500	1,265
2020-01-07	1,265	1,298	1,263	1,298	2,600	1,298
2020-01-06	1,345	1,350	1,345	1,345	2,400	1,345

分割・併合履歴：なし