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
1997-12-294044044044042,000404
1997-12-254044044044042,000404
1997-12-154054054054051,000405
1997-12-104104104004005,000400
1997-12-054104104104102,000410
1997-12-034104104104103,000410
1997-12-014104104054054,000405
1997-11-284204204154164,000416
1997-11-264504504504502,000450
1997-11-254604604604601,000460
1997-11-214504504504502,000450
1997-11-204504504504503,000450
1997-11-194504504504504,000450
1997-11-184504504504503,000450
1997-11-174504504504504,000450
1997-11-144504504504501,000450
1997-11-124604604604601,000460
1997-11-1152052048048010,000480
1997-11-105605605605602,000560
1997-10-3058358858358833,000588
1997-10-246586586586581,000658
1997-10-156696696696693,000669
1997-10-0367067067067010,000670
1997-09-266696706696703,000670
1997-09-197007007007001,000700
1997-09-167077077077071,000707
1997-09-057157407157253,000725
1997-09-047407407307303,000730
1997-08-2887287287287228,000872
1997-08-278748748748747,000874
1997-08-268798798798795,000879
1997-08-258798808798803,000880
1997-08-2094794794794781,000947
1997-08-199489489489485,000948
1997-08-1894894894894810,000948
1997-08-159499499499491,000949
1997-08-139699699699697,000969
1997-08-129709709709704,000970
1997-08-059709809709803,000980
1997-07-319709709709704,000970
1997-07-309989989989982,000998
1997-07-259999999999991,000999
1997-07-229909909899894,000989
1997-07-189699909699905,000990
1997-07-169909909709703,000970
1997-07-1597999097999011,000990
1997-07-149799799799793,000979
1997-07-119809809809801,000980
1997-07-019709809709803,000980
1997-06-261,0301,0301,0301,0301,0001,030
1997-06-251,0401,0401,0401,0407,0001,040
1997-06-241,0501,0501,0501,0501,0001,050
1997-06-161,0801,0801,0801,0801,0001,080
1997-06-131,1001,1001,1001,1001,0001,100
1997-06-121,1001,1001,1001,1002,0001,100
1997-06-111,0801,1001,0801,10010,0001,100
1997-06-101,1501,1501,1501,1503,0001,150
1997-06-061,1601,1601,1601,1602,0001,160
1997-06-051,1601,1601,1601,1602,0001,160
1997-06-041,1901,1901,1901,1905,0001,190
1997-06-031,1901,1901,1901,1901,0001,190
1997-06-021,2601,2601,2001,2003,0001,200
1997-05-301,2601,2601,2601,26018,0001,260
1997-05-291,2601,2601,2601,26010,0001,260
1997-05-281,2501,2701,2501,27029,0001,270
1997-05-271,2701,2701,2701,27030,0001,270
1997-05-261,2801,2801,2701,27013,0001,270
1997-05-231,2201,2801,2201,2805,0001,280
1997-05-221,2601,2601,2601,26019,0001,260
1997-05-211,2801,2801,2801,28020,0001,280
1997-05-191,2801,2801,2801,28011,0001,280
1997-05-161,2701,2801,2601,28026,0001,280
1997-05-151,2301,2801,2101,28024,0001,280
1997-05-131,2701,2701,2701,27022,0001,270
1997-05-121,2601,2801,2201,28047,0001,280
1997-05-091,2201,2201,2201,2205,0001,220
1997-05-081,2401,2401,2401,2405,0001,240
1997-05-071,2201,2501,2201,25024,0001,250
1997-05-061,2301,2301,2201,22022,0001,220
1997-05-021,1401,2201,1401,22028,0001,220
1997-05-011,1301,1501,1201,15049,0001,150
1997-04-301,1201,1301,1201,1209,0001,120
1997-04-281,1001,1201,1001,12021,0001,120
1997-04-251,0501,0801,0301,08024,0001,080
1997-04-241,0201,0501,0101,05017,0001,050
1997-04-239901,0009901,00012,0001,000
1997-04-2298098097597510,000975
1997-04-219499659499659,000965
1997-04-1891095091095023,000950
1997-04-169409409409402,000940
1997-04-159409509409505,000950
1997-04-149109409109403,000940
1997-04-119509509509502,000950
1997-04-109309309309307,000930
1997-04-0996096094994916,000949
1997-04-089809809809805,000980
1997-04-079999999899997,000999
1997-04-041,0001,00099999915,000999
1997-04-039801,0109801,0109,0001,010
1997-04-021,0001,0001,0001,0003,0001,000
1997-04-011,0401,0401,0401,0401,0001,040
1997-03-311,0501,0701,0401,05012,0001,050
1997-03-281,1001,1001,0501,05041,0001,050
1997-03-271,0001,0201,0001,0209,0001,020
1997-03-261,0001,0001,0001,0005,0001,000
1997-03-251,0301,0501,0001,0509,0001,050
1997-03-241,0501,0501,0501,0502,0001,050
1997-03-191,0801,1001,0801,09018,0001,090
1997-03-171,1201,1201,1201,1202,0001,120
1997-03-121,1301,1401,1301,1406,0001,140
1997-03-101,1401,1401,1401,1401,0001,140
1997-03-071,1501,1501,1501,1504,0001,150
1997-03-061,1901,1901,1901,1904,0001,190
1997-03-041,2101,2101,2001,2106,0001,210
1997-03-031,2301,2301,2301,2303,0001,230
1997-02-281,2501,2701,2401,27084,0001,270
1997-02-271,2201,2301,2001,23013,0001,230
1997-02-261,2001,2001,2001,2005,0001,200
1997-02-251,1701,2401,1501,24025,0001,240
1997-02-211,1901,1901,1901,1902,0001,190
1997-02-201,1901,1901,1901,1902,0001,190
1997-02-191,2001,2201,2001,2206,0001,220
1997-02-181,2101,2201,2001,21015,0001,210
1997-02-141,2001,2101,2001,2104,0001,210
1997-02-131,1801,2101,1801,20063,0001,200
1997-02-121,1401,1801,1401,18012,0001,180
1997-02-101,1401,1401,1401,1402,0001,140
1997-02-071,1501,1501,1501,1502,0001,150
1997-02-061,1501,1501,1501,1503,0001,150
1997-02-051,1501,1501,1501,1503,0001,150
1997-02-041,1501,1501,1501,1508,0001,150
1997-01-311,1301,2101,1301,21015,0001,210
1997-01-301,1301,1501,1301,1505,0001,150
1997-01-291,1501,1501,1201,1506,0001,150
1997-01-281,1201,1501,1201,15030,0001,150
1997-01-271,1301,1301,1101,1102,0001,110
1997-01-241,1301,1301,1301,1302,0001,130
1997-01-221,1401,1701,1301,17019,0001,170
1997-01-211,1801,2001,1601,16024,0001,160
1997-01-161,3001,3001,3001,3001,0001,300
1997-01-141,2701,3001,2701,3002,0001,300

分割・併合履歴 : なし