3952 中央紙器工業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-24 | 280 | 300 | 280 | 300 | 4,000 | 300 |
| 1999-12-22 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1999-12-21 | 300 | 300 | 300 | 300 | 7,000 | 300 |
| 1999-12-20 | 300 | 301 | 300 | 301 | 7,000 | 301 |
| 1999-12-17 | 325 | 325 | 300 | 300 | 4,000 | 300 |
| 1999-12-15 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 1999-12-14 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 1999-12-10 | 325 | 325 | 310 | 310 | 9,000 | 310 |
| 1999-12-09 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1999-12-08 | 325 | 325 | 325 | 325 | 4,000 | 325 |
| 1999-12-03 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 1999-11-25 | 353 | 353 | 353 | 353 | 2,000 | 353 |
| 1999-11-24 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 1999-11-19 | 350 | 352 | 350 | 352 | 4,000 | 352 |
| 1999-11-17 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 1999-11-12 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1999-11-11 | 352 | 352 | 345 | 345 | 2,000 | 345 |
| 1999-11-08 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 1999-11-05 | 325 | 325 | 325 | 325 | 3,000 | 325 |
| 1999-11-02 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 1999-10-26 | 385 | 385 | 371 | 371 | 4,000 | 371 |
| 1999-10-21 | 371 | 371 | 371 | 371 | 2,000 | 371 |
| 1999-10-19 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1999-10-14 | 384 | 384 | 380 | 380 | 2,000 | 380 |
| 1999-10-13 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1999-10-08 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 1999-10-05 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 1999-10-04 | 352 | 352 | 351 | 351 | 2,000 | 351 |
| 1999-10-01 | 360 | 360 | 350 | 350 | 5,000 | 350 |
| 1999-09-24 | 380 | 380 | 370 | 370 | 4,000 | 370 |
| 1999-09-21 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1999-09-16 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 1999-09-14 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-09-13 | 400 | 404 | 400 | 404 | 2,000 | 404 |
| 1999-09-08 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 1999-09-03 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 1999-09-02 | 420 | 420 | 405 | 405 | 8,000 | 405 |
| 1999-09-01 | 400 | 400 | 400 | 400 | 11,000 | 400 |
| 1999-08-31 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-08-27 | 400 | 400 | 400 | 400 | 9,000 | 400 |
| 1999-08-26 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-08-25 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-08-24 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-08-23 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1999-08-20 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-08-13 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 1999-08-09 | 420 | 420 | 419 | 419 | 5,000 | 419 |
| 1999-08-06 | 419 | 419 | 380 | 380 | 3,000 | 380 |
| 1999-08-02 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1999-07-30 | 420 | 420 | 420 | 420 | 6,000 | 420 |
| 1999-07-29 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1999-07-27 | 435 | 435 | 428 | 428 | 6,000 | 428 |
| 1999-07-22 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1999-07-21 | 450 | 455 | 440 | 440 | 4,000 | 440 |
| 1999-07-19 | 498 | 498 | 435 | 435 | 2,000 | 435 |
| 1999-07-16 | 500 | 500 | 498 | 499 | 7,000 | 499 |
| 1999-07-15 | 460 | 500 | 460 | 500 | 16,000 | 500 |
| 1999-07-14 | 441 | 455 | 440 | 455 | 4,000 | 455 |
| 1999-07-13 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1999-07-12 | 430 | 430 | 430 | 430 | 12,000 | 430 |
| 1999-07-09 | 430 | 430 | 425 | 425 | 8,000 | 425 |
| 1999-07-08 | 430 | 430 | 425 | 425 | 5,000 | 425 |
| 1999-07-07 | 430 | 430 | 415 | 425 | 5,000 | 425 |
| 1999-07-06 | 411 | 430 | 411 | 430 | 5,000 | 430 |
| 1999-07-05 | 410 | 420 | 410 | 410 | 5,000 | 410 |
| 1999-07-02 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1999-07-01 | 410 | 410 | 400 | 410 | 7,000 | 410 |
| 1999-06-30 | 400 | 401 | 400 | 400 | 8,000 | 400 |
| 1999-06-29 | 400 | 400 | 400 | 400 | 10,000 | 400 |
| 1999-06-28 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 1999-06-25 | 399 | 399 | 390 | 390 | 7,000 | 390 |
| 1999-06-24 | 410 | 410 | 400 | 400 | 3,000 | 400 |
| 1999-06-23 | 420 | 425 | 400 | 400 | 10,000 | 400 |
| 1999-06-22 | 430 | 430 | 419 | 419 | 11,000 | 419 |
| 1999-06-21 | 405 | 405 | 390 | 395 | 19,000 | 395 |
| 1999-06-18 | 345 | 350 | 340 | 350 | 10,000 | 350 |
| 1999-06-17 | 345 | 345 | 330 | 330 | 5,000 | 330 |
| 1999-06-16 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 1999-06-15 | 330 | 330 | 330 | 330 | 10,000 | 330 |
| 1999-06-11 | 320 | 320 | 320 | 320 | 15,000 | 320 |
| 1999-06-10 | 320 | 320 | 317 | 320 | 5,000 | 320 |
| 1999-06-07 | 320 | 320 | 316 | 317 | 9,000 | 317 |
| 1999-06-04 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1999-06-03 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1999-06-01 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 1999-05-28 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 1999-05-27 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 1999-05-25 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 1999-05-19 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 1999-05-17 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1999-05-14 | 345 | 350 | 345 | 347 | 7,000 | 347 |
| 1999-05-11 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 1999-05-07 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 1999-05-06 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 1999-04-30 | 340 | 340 | 330 | 330 | 4,000 | 330 |
| 1999-04-28 | 340 | 340 | 335 | 335 | 4,000 | 335 |
| 1999-04-27 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 1999-04-26 | 340 | 340 | 340 | 340 | 5,000 | 340 |
| 1999-04-23 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1999-04-22 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 1999-04-21 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 1999-04-19 | 330 | 330 | 330 | 330 | 6,000 | 330 |
| 1999-04-16 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1999-04-15 | 315 | 330 | 315 | 330 | 3,000 | 330 |
| 1999-04-14 | 339 | 340 | 330 | 330 | 6,000 | 330 |
| 1999-04-13 | 340 | 340 | 340 | 340 | 8,000 | 340 |
| 1999-04-12 | 340 | 341 | 339 | 339 | 11,000 | 339 |
| 1999-04-09 | 335 | 338 | 330 | 338 | 22,000 | 338 |
| 1999-04-08 | 313 | 325 | 313 | 325 | 32,000 | 325 |
| 1999-04-07 | 305 | 312 | 305 | 312 | 19,000 | 312 |
| 1999-04-06 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 1999-04-01 | 300 | 300 | 300 | 300 | 21,000 | 300 |
| 1999-03-31 | 301 | 301 | 300 | 300 | 10,000 | 300 |
| 1999-03-25 | 307 | 307 | 307 | 307 | 5,000 | 307 |
| 1999-03-24 | 306 | 306 | 306 | 306 | 2,000 | 306 |
| 1999-03-23 | 301 | 301 | 301 | 301 | 8,000 | 301 |
| 1999-03-19 | 309 | 309 | 300 | 300 | 7,000 | 300 |
| 1999-03-18 | 300 | 305 | 300 | 300 | 16,000 | 300 |
| 1999-03-17 | 300 | 300 | 300 | 300 | 7,000 | 300 |
| 1999-03-09 | 303 | 303 | 295 | 295 | 5,000 | 295 |
| 1999-03-04 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 1999-03-03 | 301 | 301 | 301 | 301 | 3,000 | 301 |
| 1999-03-02 | 305 | 305 | 301 | 301 | 4,000 | 301 |
| 1999-03-01 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 1999-02-26 | 306 | 306 | 305 | 305 | 21,000 | 305 |
| 1999-02-24 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 1999-02-23 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 1999-02-22 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 1999-02-18 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 1999-02-15 | 304 | 309 | 304 | 309 | 2,000 | 309 |
| 1999-02-12 | 302 | 303 | 302 | 303 | 2,000 | 303 |
| 1999-02-08 | 300 | 300 | 300 | 300 | 22,000 | 300 |
| 1999-02-05 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 1999-02-04 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 1999-02-01 | 315 | 315 | 300 | 300 | 9,000 | 300 |
| 1999-01-26 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 1999-01-25 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 1999-01-21 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 1999-01-20 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 1999-01-14 | 320 | 320 | 310 | 310 | 3,000 | 310 |
| 1999-01-07 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1999-01-05 | 330 | 330 | 330 | 330 | 3,000 | 330 |
分割・併合履歴 ： なし