3952 中央紙器工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 404 | 404 | 404 | 404 | 2,000 | 404 |
| 1997-12-25 | 404 | 404 | 404 | 404 | 2,000 | 404 |
| 1997-12-15 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 1997-12-10 | 410 | 410 | 400 | 400 | 5,000 | 400 |
| 1997-12-05 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1997-12-03 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 1997-12-01 | 410 | 410 | 405 | 405 | 4,000 | 405 |
| 1997-11-28 | 420 | 420 | 415 | 416 | 4,000 | 416 |
| 1997-11-26 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1997-11-25 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1997-11-21 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1997-11-20 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1997-11-19 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 1997-11-18 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1997-11-17 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 1997-11-14 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1997-11-12 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1997-11-11 | 520 | 520 | 480 | 480 | 10,000 | 480 |
| 1997-11-10 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1997-10-30 | 583 | 588 | 583 | 588 | 33,000 | 588 |
| 1997-10-24 | 658 | 658 | 658 | 658 | 1,000 | 658 |
| 1997-10-15 | 669 | 669 | 669 | 669 | 3,000 | 669 |
| 1997-10-03 | 670 | 670 | 670 | 670 | 10,000 | 670 |
| 1997-09-26 | 669 | 670 | 669 | 670 | 3,000 | 670 |
| 1997-09-19 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1997-09-16 | 707 | 707 | 707 | 707 | 1,000 | 707 |
| 1997-09-05 | 715 | 740 | 715 | 725 | 3,000 | 725 |
| 1997-09-04 | 740 | 740 | 730 | 730 | 3,000 | 730 |
| 1997-08-28 | 872 | 872 | 872 | 872 | 28,000 | 872 |
| 1997-08-27 | 874 | 874 | 874 | 874 | 7,000 | 874 |
| 1997-08-26 | 879 | 879 | 879 | 879 | 5,000 | 879 |
| 1997-08-25 | 879 | 880 | 879 | 880 | 3,000 | 880 |
| 1997-08-20 | 947 | 947 | 947 | 947 | 81,000 | 947 |
| 1997-08-19 | 948 | 948 | 948 | 948 | 5,000 | 948 |
| 1997-08-18 | 948 | 948 | 948 | 948 | 10,000 | 948 |
| 1997-08-15 | 949 | 949 | 949 | 949 | 1,000 | 949 |
| 1997-08-13 | 969 | 969 | 969 | 969 | 7,000 | 969 |
| 1997-08-12 | 970 | 970 | 970 | 970 | 4,000 | 970 |
| 1997-08-05 | 970 | 980 | 970 | 980 | 3,000 | 980 |
| 1997-07-31 | 970 | 970 | 970 | 970 | 4,000 | 970 |
| 1997-07-30 | 998 | 998 | 998 | 998 | 2,000 | 998 |
| 1997-07-25 | 999 | 999 | 999 | 999 | 1,000 | 999 |
| 1997-07-22 | 990 | 990 | 989 | 989 | 4,000 | 989 |
| 1997-07-18 | 969 | 990 | 969 | 990 | 5,000 | 990 |
| 1997-07-16 | 990 | 990 | 970 | 970 | 3,000 | 970 |
| 1997-07-15 | 979 | 990 | 979 | 990 | 11,000 | 990 |
| 1997-07-14 | 979 | 979 | 979 | 979 | 3,000 | 979 |
| 1997-07-11 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1997-07-01 | 970 | 980 | 970 | 980 | 3,000 | 980 |
| 1997-06-26 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1997-06-25 | 1,040 | 1,040 | 1,040 | 1,040 | 7,000 | 1,040 |
| 1997-06-24 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1997-06-16 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1997-06-13 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1997-06-12 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1997-06-11 | 1,080 | 1,100 | 1,080 | 1,100 | 10,000 | 1,100 |
| 1997-06-10 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1997-06-06 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,160 |
| 1997-06-05 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,160 |
| 1997-06-04 | 1,190 | 1,190 | 1,190 | 1,190 | 5,000 | 1,190 |
| 1997-06-03 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1997-06-02 | 1,260 | 1,260 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1997-05-30 | 1,260 | 1,260 | 1,260 | 1,260 | 18,000 | 1,260 |
| 1997-05-29 | 1,260 | 1,260 | 1,260 | 1,260 | 10,000 | 1,260 |
| 1997-05-28 | 1,250 | 1,270 | 1,250 | 1,270 | 29,000 | 1,270 |
| 1997-05-27 | 1,270 | 1,270 | 1,270 | 1,270 | 30,000 | 1,270 |
| 1997-05-26 | 1,280 | 1,280 | 1,270 | 1,270 | 13,000 | 1,270 |
| 1997-05-23 | 1,220 | 1,280 | 1,220 | 1,280 | 5,000 | 1,280 |
| 1997-05-22 | 1,260 | 1,260 | 1,260 | 1,260 | 19,000 | 1,260 |
| 1997-05-21 | 1,280 | 1,280 | 1,280 | 1,280 | 20,000 | 1,280 |
| 1997-05-19 | 1,280 | 1,280 | 1,280 | 1,280 | 11,000 | 1,280 |
| 1997-05-16 | 1,270 | 1,280 | 1,260 | 1,280 | 26,000 | 1,280 |
| 1997-05-15 | 1,230 | 1,280 | 1,210 | 1,280 | 24,000 | 1,280 |
| 1997-05-13 | 1,270 | 1,270 | 1,270 | 1,270 | 22,000 | 1,270 |
| 1997-05-12 | 1,260 | 1,280 | 1,220 | 1,280 | 47,000 | 1,280 |
| 1997-05-09 | 1,220 | 1,220 | 1,220 | 1,220 | 5,000 | 1,220 |
| 1997-05-08 | 1,240 | 1,240 | 1,240 | 1,240 | 5,000 | 1,240 |
| 1997-05-07 | 1,220 | 1,250 | 1,220 | 1,250 | 24,000 | 1,250 |
| 1997-05-06 | 1,230 | 1,230 | 1,220 | 1,220 | 22,000 | 1,220 |
| 1997-05-02 | 1,140 | 1,220 | 1,140 | 1,220 | 28,000 | 1,220 |
| 1997-05-01 | 1,130 | 1,150 | 1,120 | 1,150 | 49,000 | 1,150 |
| 1997-04-30 | 1,120 | 1,130 | 1,120 | 1,120 | 9,000 | 1,120 |
| 1997-04-28 | 1,100 | 1,120 | 1,100 | 1,120 | 21,000 | 1,120 |
| 1997-04-25 | 1,050 | 1,080 | 1,030 | 1,080 | 24,000 | 1,080 |
| 1997-04-24 | 1,020 | 1,050 | 1,010 | 1,050 | 17,000 | 1,050 |
| 1997-04-23 | 990 | 1,000 | 990 | 1,000 | 12,000 | 1,000 |
| 1997-04-22 | 980 | 980 | 975 | 975 | 10,000 | 975 |
| 1997-04-21 | 949 | 965 | 949 | 965 | 9,000 | 965 |
| 1997-04-18 | 910 | 950 | 910 | 950 | 23,000 | 950 |
| 1997-04-16 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 1997-04-15 | 940 | 950 | 940 | 950 | 5,000 | 950 |
| 1997-04-14 | 910 | 940 | 910 | 940 | 3,000 | 940 |
| 1997-04-11 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1997-04-10 | 930 | 930 | 930 | 930 | 7,000 | 930 |
| 1997-04-09 | 960 | 960 | 949 | 949 | 16,000 | 949 |
| 1997-04-08 | 980 | 980 | 980 | 980 | 5,000 | 980 |
| 1997-04-07 | 999 | 999 | 989 | 999 | 7,000 | 999 |
| 1997-04-04 | 1,000 | 1,000 | 999 | 999 | 15,000 | 999 |
| 1997-04-03 | 980 | 1,010 | 980 | 1,010 | 9,000 | 1,010 |
| 1997-04-02 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1997-04-01 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1997-03-31 | 1,050 | 1,070 | 1,040 | 1,050 | 12,000 | 1,050 |
| 1997-03-28 | 1,100 | 1,100 | 1,050 | 1,050 | 41,000 | 1,050 |
| 1997-03-27 | 1,000 | 1,020 | 1,000 | 1,020 | 9,000 | 1,020 |
| 1997-03-26 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1997-03-25 | 1,030 | 1,050 | 1,000 | 1,050 | 9,000 | 1,050 |
| 1997-03-24 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1997-03-19 | 1,080 | 1,100 | 1,080 | 1,090 | 18,000 | 1,090 |
| 1997-03-17 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,120 |
| 1997-03-12 | 1,130 | 1,140 | 1,130 | 1,140 | 6,000 | 1,140 |
| 1997-03-10 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1997-03-07 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 1,150 |
| 1997-03-06 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 | 1,190 |
| 1997-03-04 | 1,210 | 1,210 | 1,200 | 1,210 | 6,000 | 1,210 |
| 1997-03-03 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 1,230 |
| 1997-02-28 | 1,250 | 1,270 | 1,240 | 1,270 | 84,000 | 1,270 |
| 1997-02-27 | 1,220 | 1,230 | 1,200 | 1,230 | 13,000 | 1,230 |
| 1997-02-26 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 1,200 |
| 1997-02-25 | 1,170 | 1,240 | 1,150 | 1,240 | 25,000 | 1,240 |
| 1997-02-21 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,190 |
| 1997-02-20 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,190 |
| 1997-02-19 | 1,200 | 1,220 | 1,200 | 1,220 | 6,000 | 1,220 |
| 1997-02-18 | 1,210 | 1,220 | 1,200 | 1,210 | 15,000 | 1,210 |
| 1997-02-14 | 1,200 | 1,210 | 1,200 | 1,210 | 4,000 | 1,210 |
| 1997-02-13 | 1,180 | 1,210 | 1,180 | 1,200 | 63,000 | 1,200 |
| 1997-02-12 | 1,140 | 1,180 | 1,140 | 1,180 | 12,000 | 1,180 |
| 1997-02-10 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
| 1997-02-07 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1997-02-06 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1997-02-05 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1997-02-04 | 1,150 | 1,150 | 1,150 | 1,150 | 8,000 | 1,150 |
| 1997-01-31 | 1,130 | 1,210 | 1,130 | 1,210 | 15,000 | 1,210 |
| 1997-01-30 | 1,130 | 1,150 | 1,130 | 1,150 | 5,000 | 1,150 |
| 1997-01-29 | 1,150 | 1,150 | 1,120 | 1,150 | 6,000 | 1,150 |
| 1997-01-28 | 1,120 | 1,150 | 1,120 | 1,150 | 30,000 | 1,150 |
| 1997-01-27 | 1,130 | 1,130 | 1,110 | 1,110 | 2,000 | 1,110 |
| 1997-01-24 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 1,130 |
| 1997-01-22 | 1,140 | 1,170 | 1,130 | 1,170 | 19,000 | 1,170 |
| 1997-01-21 | 1,180 | 1,200 | 1,160 | 1,160 | 24,000 | 1,160 |
| 1997-01-16 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1997-01-14 | 1,270 | 1,300 | 1,270 | 1,300 | 2,000 | 1,300 |
分割・併合履歴 ： なし