3952 中央紙器工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 750 | 750 | 750 | 750 | 10,000 | 750 |
| 1995-12-28 | 760 | 760 | 750 | 750 | 2,000 | 750 |
| 1995-12-22 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1995-12-20 | 750 | 750 | 750 | 750 | 11,000 | 750 |
| 1995-12-19 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1995-12-18 | 750 | 750 | 750 | 750 | 75,000 | 750 |
| 1995-12-15 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 1995-12-14 | 787 | 787 | 787 | 787 | 3,000 | 787 |
| 1995-12-12 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 1995-12-08 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1995-12-07 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1995-12-05 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1995-12-01 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1995-11-30 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1995-11-28 | 750 | 750 | 750 | 750 | 26,000 | 750 |
| 1995-11-27 | 750 | 750 | 750 | 750 | 23,000 | 750 |
| 1995-11-24 | 750 | 750 | 749 | 749 | 28,000 | 749 |
| 1995-11-21 | 815 | 815 | 815 | 815 | 2,000 | 815 |
| 1995-11-15 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 1995-11-09 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1995-11-07 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1995-11-06 | 800 | 810 | 795 | 810 | 13,000 | 810 |
| 1995-11-01 | 800 | 800 | 790 | 800 | 12,000 | 800 |
| 1995-10-30 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1995-10-25 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1995-10-23 | 753 | 753 | 753 | 753 | 1,000 | 753 |
| 1995-10-19 | 760 | 760 | 753 | 753 | 12,000 | 753 |
| 1995-10-18 | 735 | 750 | 735 | 750 | 8,000 | 750 |
| 1995-10-17 | 712 | 735 | 700 | 735 | 19,000 | 735 |
| 1995-10-16 | 712 | 712 | 712 | 712 | 3,000 | 712 |
| 1995-10-12 | 712 | 712 | 712 | 712 | 1,000 | 712 |
| 1995-10-11 | 735 | 735 | 735 | 735 | 4,000 | 735 |
| 1995-10-09 | 707 | 707 | 707 | 707 | 1,000 | 707 |
| 1995-10-06 | 700 | 702 | 700 | 702 | 6,000 | 702 |
| 1995-10-04 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 1995-10-03 | 694 | 695 | 694 | 695 | 3,000 | 695 |
| 1995-10-02 | 690 | 700 | 690 | 695 | 21,000 | 695 |
| 1995-09-29 | 725 | 725 | 707 | 709 | 13,000 | 709 |
| 1995-09-28 | 735 | 735 | 714 | 735 | 48,000 | 735 |
| 1995-09-27 | 710 | 715 | 695 | 715 | 5,000 | 715 |
| 1995-09-26 | 676 | 710 | 676 | 710 | 19,000 | 710 |
| 1995-09-25 | 671 | 673 | 671 | 673 | 2,000 | 673 |
| 1995-09-22 | 660 | 665 | 660 | 665 | 8,000 | 665 |
| 1995-09-21 | 650 | 660 | 650 | 660 | 15,000 | 660 |
| 1995-09-20 | 649 | 650 | 649 | 650 | 2,000 | 650 |
| 1995-09-19 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 1995-09-18 | 650 | 650 | 649 | 649 | 5,000 | 649 |
| 1995-09-14 | 630 | 650 | 630 | 650 | 12,000 | 650 |
| 1995-09-13 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 1995-09-12 | 610 | 610 | 610 | 610 | 10,000 | 610 |
| 1995-09-11 | 610 | 612 | 610 | 610 | 12,000 | 610 |
| 1995-09-06 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 1995-09-01 | 610 | 610 | 610 | 610 | 4,000 | 610 |
| 1995-08-30 | 610 | 610 | 610 | 610 | 11,000 | 610 |
| 1995-08-29 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1995-08-24 | 610 | 620 | 591 | 620 | 16,000 | 620 |
| 1995-08-23 | 636 | 636 | 634 | 634 | 65,000 | 634 |
| 1995-08-22 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 1995-08-21 | 591 | 600 | 591 | 600 | 4,000 | 600 |
| 1995-08-18 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1995-08-17 | 600 | 600 | 591 | 591 | 3,000 | 591 |
| 1995-08-16 | 590 | 600 | 590 | 600 | 7,000 | 600 |
| 1995-08-14 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1995-08-11 | 552 | 552 | 552 | 552 | 1,000 | 552 |
| 1995-08-09 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 1995-08-08 | 520 | 530 | 520 | 520 | 14,000 | 520 |
| 1995-08-07 | 521 | 521 | 520 | 520 | 27,000 | 520 |
| 1995-08-04 | 530 | 530 | 520 | 520 | 11,000 | 520 |
| 1995-08-01 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1995-07-31 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1995-07-27 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1995-07-26 | 550 | 550 | 540 | 540 | 4,000 | 540 |
| 1995-07-25 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1995-07-21 | 550 | 550 | 540 | 540 | 2,000 | 540 |
| 1995-07-20 | 555 | 555 | 550 | 550 | 4,000 | 550 |
| 1995-07-19 | 580 | 580 | 555 | 555 | 7,000 | 555 |
| 1995-07-18 | 551 | 568 | 551 | 568 | 3,000 | 568 |
| 1995-07-17 | 549 | 554 | 549 | 550 | 14,000 | 550 |
| 1995-07-14 | 549 | 550 | 549 | 549 | 18,000 | 549 |
| 1995-07-13 | 539 | 540 | 539 | 539 | 34,000 | 539 |
| 1995-07-12 | 510 | 515 | 510 | 515 | 3,000 | 515 |
| 1995-07-11 | 529 | 529 | 523 | 523 | 5,000 | 523 |
| 1995-07-10 | 500 | 519 | 499 | 519 | 21,000 | 519 |
| 1995-07-07 | 499 | 504 | 499 | 499 | 23,000 | 499 |
| 1995-07-06 | 499 | 499 | 499 | 499 | 4,000 | 499 |
| 1995-07-05 | 498 | 498 | 498 | 498 | 2,000 | 498 |
| 1995-07-03 | 499 | 499 | 498 | 498 | 6,000 | 498 |
| 1995-06-30 | 499 | 499 | 499 | 499 | 4,000 | 499 |
| 1995-06-29 | 494 | 494 | 494 | 494 | 2,000 | 494 |
| 1995-06-27 | 489 | 489 | 489 | 489 | 2,000 | 489 |
| 1995-06-26 | 484 | 489 | 484 | 489 | 10,000 | 489 |
| 1995-06-23 | 473 | 479 | 464 | 479 | 11,000 | 479 |
| 1995-06-20 | 464 | 464 | 464 | 464 | 1,000 | 464 |
| 1995-06-19 | 459 | 459 | 459 | 459 | 4,000 | 459 |
| 1995-06-16 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 1995-06-15 | 444 | 444 | 444 | 444 | 2,000 | 444 |
| 1995-06-14 | 450 | 450 | 444 | 444 | 4,000 | 444 |
| 1995-06-13 | 450 | 450 | 450 | 450 | 7,000 | 450 |
| 1995-06-08 | 480 | 480 | 470 | 470 | 7,000 | 470 |
| 1995-06-07 | 500 | 500 | 489 | 489 | 10,000 | 489 |
| 1995-06-06 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1995-06-05 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1995-06-02 | 520 | 520 | 510 | 510 | 6,000 | 510 |
| 1995-06-01 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1995-05-31 | 547 | 550 | 547 | 550 | 4,000 | 550 |
| 1995-05-30 | 555 | 555 | 554 | 554 | 3,000 | 554 |
| 1995-05-29 | 589 | 589 | 561 | 561 | 6,000 | 561 |
| 1995-05-23 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1995-05-22 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1995-05-18 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1995-05-17 | 619 | 619 | 619 | 619 | 3,000 | 619 |
| 1995-05-15 | 625 | 625 | 620 | 620 | 6,000 | 620 |
| 1995-05-11 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1995-05-10 | 670 | 670 | 669 | 669 | 4,000 | 669 |
| 1995-05-09 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1995-05-08 | 630 | 650 | 630 | 650 | 3,000 | 650 |
| 1995-05-02 | 621 | 625 | 621 | 625 | 2,000 | 625 |
| 1995-04-28 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1995-04-27 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 1995-04-25 | 630 | 630 | 620 | 620 | 8,000 | 620 |
| 1995-04-24 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1995-04-19 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1995-04-17 | 617 | 632 | 617 | 632 | 3,000 | 632 |
| 1995-04-14 | 600 | 601 | 600 | 601 | 6,000 | 601 |
| 1995-04-13 | 610 | 610 | 600 | 600 | 10,000 | 600 |
| 1995-04-12 | 590 | 600 | 590 | 600 | 4,000 | 600 |
| 1995-04-11 | 579 | 580 | 575 | 580 | 4,000 | 580 |
| 1995-04-10 | 580 | 584 | 580 | 580 | 5,000 | 580 |
| 1995-04-07 | 604 | 604 | 580 | 590 | 19,000 | 590 |
| 1995-04-04 | 664 | 664 | 664 | 664 | 1,000 | 664 |
| 1995-03-31 | 694 | 694 | 684 | 684 | 3,000 | 684 |
| 1995-03-27 | 789 | 789 | 789 | 789 | 1,000 | 789 |
| 1995-03-17 | 845 | 850 | 840 | 840 | 5,000 | 840 |
| 1995-03-15 | 848 | 850 | 843 | 850 | 17,000 | 850 |
| 1995-03-14 | 849 | 849 | 849 | 849 | 6,000 | 849 |
| 1995-02-24 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 1,140 |
| 1995-02-10 | 1,220 | 1,220 | 1,220 | 1,220 | 5,000 | 1,220 |
| 1995-02-03 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 1,260 |
| 1995-02-01 | 1,260 | 1,260 | 1,260 | 1,260 | 5,000 | 1,260 |
| 1995-01-25 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 1995-01-24 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 1,270 |
| 1995-01-20 | 1,280 | 1,280 | 1,280 | 1,280 | 5,000 | 1,280 |
| 1995-01-19 | 1,280 | 1,280 | 1,260 | 1,280 | 3,000 | 1,280 |
| 1995-01-18 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1995-01-17 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 1,250 |
| 1995-01-13 | 1,250 | 1,270 | 1,230 | 1,260 | 11,000 | 1,260 |
| 1995-01-12 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,250 |
| 1995-01-11 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1995-01-09 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1995-01-05 | 1,240 | 1,240 | 1,200 | 1,200 | 6,000 | 1,200 |
分割・併合履歴 ： なし
