3952 中央紙器工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 1,300 | 1,350 | 1,300 | 1,350 | 10,000 | 1,350 |
| 1996-12-26 | 1,280 | 1,300 | 1,280 | 1,300 | 2,000 | 1,300 |
| 1996-12-25 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 1,350 |
| 1996-12-12 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,520 |
| 1996-12-11 | 1,500 | 1,540 | 1,500 | 1,540 | 7,000 | 1,540 |
| 1996-12-10 | 1,510 | 1,510 | 1,500 | 1,500 | 8,000 | 1,500 |
| 1996-12-06 | 1,540 | 1,560 | 1,530 | 1,540 | 13,000 | 1,540 |
| 1996-12-05 | 1,580 | 1,610 | 1,560 | 1,560 | 18,000 | 1,560 |
| 1996-12-04 | 1,560 | 1,580 | 1,560 | 1,580 | 12,000 | 1,580 |
| 1996-12-02 | 1,580 | 1,610 | 1,580 | 1,610 | 15,000 | 1,610 |
| 1996-11-29 | 1,600 | 1,610 | 1,580 | 1,610 | 16,000 | 1,610 |
| 1996-11-28 | 1,600 | 1,610 | 1,600 | 1,600 | 19,000 | 1,600 |
| 1996-11-27 | 1,600 | 1,650 | 1,600 | 1,650 | 18,000 | 1,650 |
| 1996-11-26 | 1,650 | 1,650 | 1,650 | 1,650 | 10,000 | 1,650 |
| 1996-11-25 | 1,640 | 1,670 | 1,600 | 1,650 | 16,000 | 1,650 |
| 1996-11-22 | 1,720 | 1,720 | 1,700 | 1,700 | 19,000 | 1,700 |
| 1996-11-21 | 1,750 | 1,760 | 1,750 | 1,750 | 21,000 | 1,750 |
| 1996-11-20 | 1,760 | 1,760 | 1,760 | 1,760 | 3,000 | 1,760 |
| 1996-11-19 | 1,800 | 1,800 | 1,780 | 1,800 | 32,000 | 1,800 |
| 1996-11-18 | 1,820 | 1,830 | 1,810 | 1,820 | 103,000 | 1,820 |
| 1996-11-15 | 1,800 | 1,850 | 1,800 | 1,820 | 83,000 | 1,820 |
| 1996-11-14 | 1,750 | 1,790 | 1,750 | 1,770 | 13,000 | 1,770 |
| 1996-11-13 | 1,770 | 1,770 | 1,750 | 1,770 | 49,000 | 1,770 |
| 1996-11-12 | 1,800 | 1,800 | 1,770 | 1,770 | 35,000 | 1,770 |
| 1996-11-11 | 1,800 | 1,810 | 1,770 | 1,770 | 56,000 | 1,770 |
| 1996-11-08 | 1,800 | 1,820 | 1,800 | 1,810 | 88,000 | 1,810 |
| 1996-11-07 | 1,790 | 1,830 | 1,790 | 1,790 | 109,000 | 1,790 |
| 1996-11-06 | 1,780 | 1,780 | 1,760 | 1,770 | 60,000 | 1,770 |
| 1996-11-05 | 1,790 | 1,820 | 1,770 | 1,770 | 128,000 | 1,770 |
| 1996-11-01 | 1,700 | 1,790 | 1,700 | 1,790 | 255,000 | 1,790 |
| 1996-10-31 | 1,710 | 1,720 | 1,700 | 1,700 | 53,000 | 1,700 |
| 1996-10-30 | 1,730 | 1,740 | 1,710 | 1,720 | 126,000 | 1,720 |
| 1996-10-29 | 1,680 | 1,710 | 1,660 | 1,710 | 220,000 | 1,710 |
| 1996-10-28 | 1,620 | 1,650 | 1,620 | 1,650 | 73,000 | 1,650 |
| 1996-10-25 | 1,620 | 1,650 | 1,610 | 1,640 | 111,000 | 1,640 |
| 1996-10-24 | 1,640 | 1,690 | 1,640 | 1,650 | 220,000 | 1,650 |
| 1996-10-23 | 1,620 | 1,650 | 1,600 | 1,630 | 263,000 | 1,630 |
| 1996-10-22 | 1,570 | 1,610 | 1,550 | 1,600 | 141,000 | 1,600 |
| 1996-10-21 | 1,530 | 1,550 | 1,530 | 1,550 | 50,000 | 1,550 |
| 1996-10-18 | 1,520 | 1,530 | 1,510 | 1,520 | 25,000 | 1,520 |
| 1996-10-17 | 1,530 | 1,530 | 1,500 | 1,520 | 7,000 | 1,520 |
| 1996-10-16 | 1,540 | 1,550 | 1,500 | 1,530 | 19,000 | 1,530 |
| 1996-10-15 | 1,530 | 1,540 | 1,530 | 1,540 | 13,000 | 1,540 |
| 1996-10-14 | 1,500 | 1,530 | 1,490 | 1,530 | 64,000 | 1,530 |
| 1996-10-11 | 1,520 | 1,520 | 1,470 | 1,500 | 91,000 | 1,500 |
| 1996-10-09 | 1,470 | 1,550 | 1,470 | 1,520 | 239,000 | 1,520 |
| 1996-10-08 | 1,460 | 1,490 | 1,450 | 1,460 | 198,000 | 1,460 |
| 1996-10-07 | 1,390 | 1,440 | 1,390 | 1,440 | 89,000 | 1,440 |
| 1996-10-04 | 1,360 | 1,360 | 1,350 | 1,350 | 6,000 | 1,350 |
| 1996-10-03 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1996-10-02 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1996-10-01 | 1,430 | 1,430 | 1,380 | 1,380 | 53,000 | 1,380 |
| 1996-09-30 | 1,400 | 1,400 | 1,370 | 1,400 | 17,000 | 1,400 |
| 1996-09-27 | 1,370 | 1,390 | 1,350 | 1,390 | 12,000 | 1,390 |
| 1996-09-26 | 1,370 | 1,380 | 1,370 | 1,370 | 45,000 | 1,370 |
| 1996-09-25 | 1,380 | 1,390 | 1,370 | 1,390 | 19,000 | 1,390 |
| 1996-09-24 | 1,370 | 1,390 | 1,370 | 1,390 | 25,000 | 1,390 |
| 1996-09-20 | 1,400 | 1,410 | 1,390 | 1,390 | 91,000 | 1,390 |
| 1996-09-19 | 1,390 | 1,450 | 1,390 | 1,410 | 291,000 | 1,410 |
| 1996-09-18 | 1,270 | 1,360 | 1,270 | 1,360 | 10,000 | 1,360 |
| 1996-09-17 | 1,280 | 1,300 | 1,270 | 1,270 | 10,000 | 1,270 |
| 1996-09-13 | 1,260 | 1,260 | 1,260 | 1,260 | 8,000 | 1,260 |
| 1996-09-11 | 1,300 | 1,300 | 1,260 | 1,260 | 14,000 | 1,260 |
| 1996-09-10 | 1,330 | 1,330 | 1,320 | 1,320 | 5,000 | 1,320 |
| 1996-09-09 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 1996-09-06 | 1,310 | 1,330 | 1,300 | 1,320 | 19,000 | 1,320 |
| 1996-09-05 | 1,320 | 1,340 | 1,320 | 1,330 | 16,000 | 1,330 |
| 1996-09-04 | 1,330 | 1,340 | 1,320 | 1,340 | 14,000 | 1,340 |
| 1996-09-03 | 1,310 | 1,340 | 1,310 | 1,340 | 3,000 | 1,340 |
| 1996-09-02 | 1,330 | 1,330 | 1,330 | 1,330 | 14,000 | 1,330 |
| 1996-08-30 | 1,370 | 1,370 | 1,340 | 1,350 | 48,000 | 1,350 |
| 1996-08-29 | 1,300 | 1,370 | 1,300 | 1,350 | 41,000 | 1,350 |
| 1996-08-28 | 1,300 | 1,300 | 1,260 | 1,300 | 28,000 | 1,300 |
| 1996-08-27 | 1,310 | 1,310 | 1,300 | 1,300 | 7,000 | 1,300 |
| 1996-08-26 | 1,330 | 1,380 | 1,300 | 1,350 | 30,000 | 1,350 |
| 1996-08-23 | 1,380 | 1,390 | 1,330 | 1,330 | 20,000 | 1,330 |
| 1996-08-22 | 1,330 | 1,380 | 1,310 | 1,380 | 29,000 | 1,380 |
| 1996-08-21 | 1,360 | 1,360 | 1,350 | 1,350 | 14,000 | 1,350 |
| 1996-08-20 | 1,350 | 1,360 | 1,350 | 1,360 | 13,000 | 1,360 |
| 1996-08-19 | 1,380 | 1,380 | 1,350 | 1,350 | 44,000 | 1,350 |
| 1996-08-16 | 1,410 | 1,410 | 1,390 | 1,400 | 78,000 | 1,400 |
| 1996-08-15 | 1,380 | 1,430 | 1,380 | 1,410 | 237,000 | 1,410 |
| 1996-08-14 | 1,350 | 1,380 | 1,340 | 1,380 | 153,000 | 1,380 |
| 1996-08-13 | 1,270 | 1,370 | 1,270 | 1,310 | 105,000 | 1,310 |
| 1996-08-12 | 1,250 | 1,280 | 1,240 | 1,270 | 95,000 | 1,270 |
| 1996-08-09 | 1,280 | 1,300 | 1,270 | 1,270 | 97,000 | 1,270 |
| 1996-08-08 | 1,310 | 1,310 | 1,270 | 1,290 | 319,000 | 1,290 |
| 1996-08-07 | 1,350 | 1,400 | 1,280 | 1,350 | 546,000 | 1,350 |
| 1996-08-06 | 1,130 | 1,230 | 1,130 | 1,230 | 348,000 | 1,230 |
| 1996-08-05 | 1,030 | 1,030 | 1,030 | 1,030 | 29,000 | 1,030 |
| 1996-08-01 | 860 | 862 | 860 | 862 | 9,000 | 862 |
| 1996-07-31 | 885 | 885 | 878 | 878 | 12,000 | 878 |
| 1996-07-30 | 875 | 876 | 865 | 874 | 28,000 | 874 |
| 1996-07-29 | 876 | 880 | 875 | 875 | 24,000 | 875 |
| 1996-07-26 | 880 | 890 | 876 | 883 | 16,000 | 883 |
| 1996-07-25 | 877 | 877 | 877 | 877 | 12,000 | 877 |
| 1996-07-24 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1996-07-23 | 900 | 900 | 900 | 900 | 5,000 | 900 |
| 1996-07-17 | 949 | 950 | 949 | 949 | 4,000 | 949 |
| 1996-07-10 | 999 | 999 | 999 | 999 | 1,000 | 999 |
| 1996-07-09 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1996-07-08 | 1,030 | 1,040 | 1,010 | 1,040 | 10,000 | 1,040 |
| 1996-07-05 | 995 | 1,040 | 990 | 1,040 | 17,000 | 1,040 |
| 1996-07-04 | 1,090 | 1,100 | 995 | 995 | 109,000 | 995 |
| 1996-07-03 | 975 | 1,100 | 975 | 1,080 | 174,000 | 1,080 |
| 1996-07-02 | 995 | 995 | 995 | 995 | 50,000 | 995 |
| 1996-07-01 | 895 | 895 | 895 | 895 | 42,000 | 895 |
| 1996-06-28 | 795 | 800 | 795 | 795 | 14,000 | 795 |
| 1996-06-27 | 800 | 800 | 790 | 791 | 5,000 | 791 |
| 1996-06-26 | 801 | 801 | 800 | 800 | 13,000 | 800 |
| 1996-06-25 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1996-06-20 | 790 | 790 | 790 | 790 | 7,000 | 790 |
| 1996-06-17 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 1996-06-13 | 775 | 775 | 775 | 775 | 6,000 | 775 |
| 1996-06-12 | 775 | 775 | 775 | 775 | 6,000 | 775 |
| 1996-06-11 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 1996-06-10 | 774 | 774 | 774 | 774 | 4,000 | 774 |
| 1996-06-07 | 790 | 790 | 751 | 754 | 13,000 | 754 |
| 1996-06-06 | 771 | 800 | 771 | 800 | 11,000 | 800 |
| 1996-06-05 | 760 | 761 | 760 | 761 | 5,000 | 761 |
| 1996-06-04 | 760 | 760 | 760 | 760 | 4,000 | 760 |
| 1996-06-03 | 791 | 791 | 790 | 790 | 2,000 | 790 |
| 1996-05-31 | 780 | 787 | 780 | 787 | 5,000 | 787 |
| 1996-05-30 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1996-05-29 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1996-05-27 | 830 | 830 | 830 | 830 | 5,000 | 830 |
| 1996-05-24 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 1996-05-21 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1996-05-17 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 1996-05-16 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1996-05-15 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 1996-05-14 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1996-05-09 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1996-05-08 | 789 | 789 | 789 | 789 | 3,000 | 789 |
| 1996-05-07 | 839 | 839 | 839 | 839 | 1,000 | 839 |
| 1996-05-02 | 818 | 830 | 818 | 820 | 9,000 | 820 |
| 1996-05-01 | 798 | 798 | 798 | 798 | 7,000 | 798 |
| 1996-04-30 | 783 | 786 | 783 | 786 | 4,000 | 786 |
| 1996-04-26 | 776 | 776 | 775 | 775 | 2,000 | 775 |
| 1996-04-25 | 766 | 778 | 766 | 775 | 6,000 | 775 |
| 1996-04-24 | 756 | 763 | 750 | 763 | 8,000 | 763 |
| 1996-04-19 | 740 | 745 | 735 | 745 | 3,000 | 745 |
| 1996-04-18 | 740 | 740 | 735 | 740 | 9,000 | 740 |
| 1996-04-17 | 760 | 760 | 759 | 759 | 6,000 | 759 |
| 1996-04-16 | 735 | 745 | 735 | 745 | 24,000 | 745 |
| 1996-04-15 | 731 | 731 | 731 | 731 | 9,000 | 731 |
| 1996-04-12 | 734 | 734 | 721 | 721 | 9,000 | 721 |
| 1996-04-10 | 733 | 734 | 720 | 720 | 5,000 | 720 |
| 1996-04-08 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 1996-04-04 | 735 | 735 | 735 | 735 | 8,000 | 735 |
| 1996-04-03 | 734 | 735 | 726 | 735 | 7,000 | 735 |
| 1996-04-02 | 735 | 735 | 720 | 720 | 10,000 | 720 |
| 1996-04-01 | 736 | 736 | 735 | 735 | 5,000 | 735 |
| 1996-03-29 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 1996-03-28 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 1996-03-25 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 1996-03-22 | 725 | 725 | 717 | 717 | 14,000 | 717 |
| 1996-03-21 | 720 | 725 | 715 | 725 | 13,000 | 725 |
| 1996-03-19 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1996-03-13 | 719 | 719 | 718 | 718 | 7,000 | 718 |
| 1996-03-11 | 719 | 719 | 719 | 719 | 1,000 | 719 |
| 1996-03-01 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1996-02-28 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 1996-02-27 | 738 | 739 | 738 | 739 | 5,000 | 739 |
| 1996-02-16 | 735 | 735 | 735 | 735 | 5,000 | 735 |
| 1996-02-15 | 738 | 738 | 737 | 738 | 23,000 | 738 |
| 1996-02-14 | 739 | 739 | 738 | 738 | 4,000 | 738 |
| 1996-02-09 | 740 | 740 | 739 | 739 | 4,000 | 739 |
| 1996-02-08 | 741 | 745 | 741 | 745 | 2,000 | 745 |
| 1996-02-07 | 741 | 741 | 741 | 741 | 1,000 | 741 |
| 1996-02-01 | 739 | 744 | 739 | 744 | 10,000 | 744 |
| 1996-01-31 | 736 | 737 | 735 | 735 | 15,000 | 735 |
| 1996-01-29 | 736 | 736 | 736 | 736 | 1,000 | 736 |
| 1996-01-26 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 1996-01-22 | 735 | 735 | 733 | 733 | 6,000 | 733 |
| 1996-01-19 | 750 | 750 | 726 | 726 | 9,000 | 726 |
| 1996-01-17 | 752 | 752 | 750 | 750 | 3,000 | 750 |
| 1996-01-16 | 752 | 752 | 752 | 752 | 2,000 | 752 |
| 1996-01-10 | 750 | 750 | 750 | 750 | 36,000 | 750 |
| 1996-01-09 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1996-01-08 | 750 | 750 | 750 | 750 | 2,000 | 750 |
分割・併合履歴 ： なし
