3952 中央紙器工業(株) の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-253143143143141,000314
2000-12-223183183183181,000318
2000-12-193143143143144,000314
2000-12-1831431431431411,000314
2000-12-142872872872874,000287
2000-12-082832832832832,000283
2000-12-073143143143146,000314
2000-12-052892892892892,000289
2000-12-042892892892891,000289
2000-11-302992992992991,000299
2000-11-272822822822822,000282
2000-11-202812812812811,000281
2000-11-172902902902901,000290
2000-11-152902902902901,000290
2000-11-102902902902901,000290
2000-11-092912912902902,000290
2000-10-252812812812812,000281
2000-10-203003003003002,000300
2000-10-183053053053051,000305
2000-10-173053053053051,000305
2000-10-163053053053053,000305
2000-10-123053053053051,000305
2000-10-103103103103102,000310
2000-10-063103103103101,000310
2000-10-053053053053051,000305
2000-10-033053053053053,000305
2000-09-283103103053053,000305
2000-09-273103103103101,000310
2000-09-223053053053052,000305
2000-09-183173173173172,000317
2000-08-253193193193191,000319
2000-08-233193193193191,000319
2000-08-183193193193191,000319
2000-08-173103203103202,000320
2000-08-103003003003002,000300
2000-08-082972972972971,000297
2000-08-023203253203255,000325
2000-07-313253253193195,000319
2000-07-283253253253251,000325
2000-07-253243253243253,000325
2000-07-243393393253254,000325
2000-07-193253253253252,000325
2000-07-143253253233234,000323
2000-07-133483483483485,000348
2000-07-123483483483481,000348
2000-07-113303333303333,000333
2000-07-103223283213283,000328
2000-07-073203203203201,000320
2000-07-063203203203201,000320
2000-07-053183183183181,000318
2000-07-043173303163303,000330
2000-07-0331031031031010,000310
2000-06-293003003003001,000300
2000-06-283003003003002,000300
2000-06-272982982982986,000298
2000-06-223003002982984,000298
2000-06-202992992992994,000299
2000-06-133003003003001,000300
2000-06-122982982982984,000298
2000-06-082992992982983,000298
2000-06-053003002992992,000299
2000-05-253003003003001,000300
2000-05-243003003003006,000300
2000-05-233003003003001,000300
2000-05-183013013013011,000301
2000-05-173003003003001,000300
2000-05-153003003003002,000300
2000-05-103003003003001,000300
2000-05-083003093003092,000309
2000-04-2730530530430410,000304
2000-04-263053053053051,000305
2000-04-242812812812812,000281
2000-04-113103103103101,000310
2000-03-293213213213211,000321
2000-03-283243243243241,000324
2000-03-2731532931532912,000329
2000-03-243063153063158,000315
2000-03-233043053043058,000305
2000-03-213043043043041,000304
2000-03-173043043043042,000304
2000-03-143053053053053,000305
2000-03-092872872872871,000287
2000-03-072862862862864,000286
2000-03-022912912912911,000291
2000-02-252822822812814,000281
2000-02-232812812812811,000281
2000-02-222802802802803,000280
2000-02-212902902802802,000280
2000-02-182902902902902,000290
2000-02-163003003003003,000300
2000-02-153003003003001,000300
2000-02-093003003003004,000300
2000-02-073003003003009,000300
2000-02-043103103103103,000310
2000-02-033003003003002,000300
2000-02-023013013013012,000301
2000-02-013033033033033,000303
2000-01-283063063023023,000302
2000-01-263073073073071,000307
2000-01-243073073073072,000307
2000-01-213103103103101,000310
2000-01-2032032030330314,000303
2000-01-193023023023027,000302
2000-01-173003003003001,000300
2000-01-142913002913006,000300
2000-01-1331031030030017,000300
2000-01-1130131030131010,000310
2000-01-073003003003005,000300
2000-01-063053053013014,000301

分割・併合履歴 : なし