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
1999-12-242803002803004,000300
1999-12-223003003003002,000300
1999-12-213003003003007,000300
1999-12-203003013003017,000301
1999-12-173253253003004,000300
1999-12-153253253253252,000325
1999-12-143103103103103,000310
1999-12-103253253103109,000310
1999-12-093103103103101,000310
1999-12-083253253253254,000325
1999-12-033403403403402,000340
1999-11-253533533533532,000353
1999-11-243533533533531,000353
1999-11-193503523503524,000352
1999-11-173403403403402,000340
1999-11-123403403403401,000340
1999-11-113523523453452,000345
1999-11-083333333333331,000333
1999-11-053253253253253,000325
1999-11-024004004004004,000400
1999-10-263853853713714,000371
1999-10-213713713713712,000371
1999-10-193803803803801,000380
1999-10-143843843803802,000380
1999-10-133853853853851,000385
1999-10-083813813813811,000381
1999-10-053813813813811,000381
1999-10-043523523513512,000351
1999-10-013603603503505,000350
1999-09-243803803703704,000370
1999-09-213803803803801,000380
1999-09-163653653653651,000365
1999-09-144004004004001,000400
1999-09-134004044004042,000404
1999-09-084054054054051,000405
1999-09-034054054054051,000405
1999-09-024204204054058,000405
1999-09-0140040040040011,000400
1999-08-314004004004001,000400
1999-08-274004004004009,000400
1999-08-264004004004001,000400
1999-08-254004004004001,000400
1999-08-244004004004001,000400
1999-08-234004004004002,000400
1999-08-204004004004001,000400
1999-08-134194194194191,000419
1999-08-094204204194195,000419
1999-08-064194193803803,000380
1999-08-024204204204201,000420
1999-07-304204204204206,000420
1999-07-294204204204202,000420
1999-07-274354354284286,000428
1999-07-224404404404401,000440
1999-07-214504554404404,000440
1999-07-194984984354352,000435
1999-07-165005004984997,000499
1999-07-1546050046050016,000500
1999-07-144414554404554,000455
1999-07-134404404404401,000440
1999-07-1243043043043012,000430
1999-07-094304304254258,000425
1999-07-084304304254255,000425
1999-07-074304304154255,000425
1999-07-064114304114305,000430
1999-07-054104204104105,000410
1999-07-024104104104101,000410
1999-07-014104104004107,000410
1999-06-304004014004008,000400
1999-06-2940040040040010,000400
1999-06-284004004004005,000400
1999-06-253993993903907,000390
1999-06-244104104004003,000400
1999-06-2342042540040010,000400
1999-06-2243043041941911,000419
1999-06-2140540539039519,000395
1999-06-1834535034035010,000350
1999-06-173453453303305,000330
1999-06-163403403403403,000340
1999-06-1533033033033010,000330
1999-06-1132032032032015,000320
1999-06-103203203173205,000320
1999-06-073203203163179,000317
1999-06-043203203203201,000320
1999-06-033203203203202,000320
1999-06-013203203203205,000320
1999-05-283303303303303,000330
1999-05-273303303303302,000330
1999-05-253303303303302,000330
1999-05-193353353353352,000335
1999-05-173303303303301,000330
1999-05-143453503453477,000347
1999-05-113453453453451,000345
1999-05-073493493493491,000349
1999-05-063453453453452,000345
1999-04-303403403303304,000330
1999-04-283403403353354,000335
1999-04-273393393393391,000339
1999-04-263403403403405,000340
1999-04-233403403403401,000340
1999-04-223303303303305,000330
1999-04-213303303303305,000330
1999-04-193303303303306,000330
1999-04-163303303303301,000330
1999-04-153153303153303,000330
1999-04-143393403303306,000330
1999-04-133403403403408,000340
1999-04-1234034133933911,000339
1999-04-0933533833033822,000338
1999-04-0831332531332532,000325
1999-04-0730531230531219,000312
1999-04-063053053053052,000305
1999-04-0130030030030021,000300
1999-03-3130130130030010,000300
1999-03-253073073073075,000307
1999-03-243063063063062,000306
1999-03-233013013013018,000301
1999-03-193093093003007,000300
1999-03-1830030530030016,000300
1999-03-173003003003007,000300
1999-03-093033032952955,000295
1999-03-043033033033031,000303
1999-03-033013013013013,000301
1999-03-023053053013014,000301
1999-03-013053053053052,000305
1999-02-2630630630530521,000305
1999-02-243013013013011,000301
1999-02-233043043043041,000304
1999-02-223043043043041,000304
1999-02-183043043043041,000304
1999-02-153043093043092,000309
1999-02-123023033023032,000303
1999-02-0830030030030022,000300
1999-02-053003003003005,000300
1999-02-043003003003006,000300
1999-02-013153153003009,000300
1999-01-263153153153151,000315
1999-01-253153153153151,000315
1999-01-213023023023021,000302
1999-01-203103103103102,000310
1999-01-143203203103103,000310
1999-01-073203203203201,000320
1999-01-053303303303303,000330

分割・併合履歴 : なし