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 |
|---|---|---|---|---|---|---|
| 2000-12-25 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2000-12-22 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2000-12-19 | 314 | 314 | 314 | 314 | 4,000 | 314 |
| 2000-12-18 | 314 | 314 | 314 | 314 | 11,000 | 314 |
| 2000-12-14 | 287 | 287 | 287 | 287 | 4,000 | 287 |
| 2000-12-08 | 283 | 283 | 283 | 283 | 2,000 | 283 |
| 2000-12-07 | 314 | 314 | 314 | 314 | 6,000 | 314 |
| 2000-12-05 | 289 | 289 | 289 | 289 | 2,000 | 289 |
| 2000-12-04 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2000-11-30 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2000-11-27 | 282 | 282 | 282 | 282 | 2,000 | 282 |
| 2000-11-20 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2000-11-17 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2000-11-15 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2000-11-10 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2000-11-09 | 291 | 291 | 290 | 290 | 2,000 | 290 |
| 2000-10-25 | 281 | 281 | 281 | 281 | 2,000 | 281 |
| 2000-10-20 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2000-10-18 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2000-10-17 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2000-10-16 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 2000-10-12 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2000-10-10 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2000-10-06 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2000-10-05 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2000-10-03 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 2000-09-28 | 310 | 310 | 305 | 305 | 3,000 | 305 |
| 2000-09-27 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2000-09-22 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2000-09-18 | 317 | 317 | 317 | 317 | 2,000 | 317 |
| 2000-08-25 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2000-08-23 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2000-08-18 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2000-08-17 | 310 | 320 | 310 | 320 | 2,000 | 320 |
| 2000-08-10 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2000-08-08 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2000-08-02 | 320 | 325 | 320 | 325 | 5,000 | 325 |
| 2000-07-31 | 325 | 325 | 319 | 319 | 5,000 | 319 |
| 2000-07-28 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2000-07-25 | 324 | 325 | 324 | 325 | 3,000 | 325 |
| 2000-07-24 | 339 | 339 | 325 | 325 | 4,000 | 325 |
| 2000-07-19 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2000-07-14 | 325 | 325 | 323 | 323 | 4,000 | 323 |
| 2000-07-13 | 348 | 348 | 348 | 348 | 5,000 | 348 |
| 2000-07-12 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2000-07-11 | 330 | 333 | 330 | 333 | 3,000 | 333 |
| 2000-07-10 | 322 | 328 | 321 | 328 | 3,000 | 328 |
| 2000-07-07 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2000-07-06 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2000-07-05 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2000-07-04 | 317 | 330 | 316 | 330 | 3,000 | 330 |
| 2000-07-03 | 310 | 310 | 310 | 310 | 10,000 | 310 |
| 2000-06-29 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2000-06-28 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2000-06-27 | 298 | 298 | 298 | 298 | 6,000 | 298 |
| 2000-06-22 | 300 | 300 | 298 | 298 | 4,000 | 298 |
| 2000-06-20 | 299 | 299 | 299 | 299 | 4,000 | 299 |
| 2000-06-13 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2000-06-12 | 298 | 298 | 298 | 298 | 4,000 | 298 |
| 2000-06-08 | 299 | 299 | 298 | 298 | 3,000 | 298 |
| 2000-06-05 | 300 | 300 | 299 | 299 | 2,000 | 299 |
| 2000-05-25 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2000-05-24 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 2000-05-23 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2000-05-18 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2000-05-17 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2000-05-15 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2000-05-10 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2000-05-08 | 300 | 309 | 300 | 309 | 2,000 | 309 |
| 2000-04-27 | 305 | 305 | 304 | 304 | 10,000 | 304 |
| 2000-04-26 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2000-04-24 | 281 | 281 | 281 | 281 | 2,000 | 281 |
| 2000-04-11 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2000-03-29 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2000-03-28 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2000-03-27 | 315 | 329 | 315 | 329 | 12,000 | 329 |
| 2000-03-24 | 306 | 315 | 306 | 315 | 8,000 | 315 |
| 2000-03-23 | 304 | 305 | 304 | 305 | 8,000 | 305 |
| 2000-03-21 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2000-03-17 | 304 | 304 | 304 | 304 | 2,000 | 304 |
| 2000-03-14 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 2000-03-09 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2000-03-07 | 286 | 286 | 286 | 286 | 4,000 | 286 |
| 2000-03-02 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2000-02-25 | 282 | 282 | 281 | 281 | 4,000 | 281 |
| 2000-02-23 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2000-02-22 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2000-02-21 | 290 | 290 | 280 | 280 | 2,000 | 280 |
| 2000-02-18 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2000-02-16 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2000-02-15 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2000-02-09 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2000-02-07 | 300 | 300 | 300 | 300 | 9,000 | 300 |
| 2000-02-04 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2000-02-03 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2000-02-02 | 301 | 301 | 301 | 301 | 2,000 | 301 |
| 2000-02-01 | 303 | 303 | 303 | 303 | 3,000 | 303 |
| 2000-01-28 | 306 | 306 | 302 | 302 | 3,000 | 302 |
| 2000-01-26 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2000-01-24 | 307 | 307 | 307 | 307 | 2,000 | 307 |
| 2000-01-21 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2000-01-20 | 320 | 320 | 303 | 303 | 14,000 | 303 |
| 2000-01-19 | 302 | 302 | 302 | 302 | 7,000 | 302 |
| 2000-01-17 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2000-01-14 | 291 | 300 | 291 | 300 | 6,000 | 300 |
| 2000-01-13 | 310 | 310 | 300 | 300 | 17,000 | 300 |
| 2000-01-11 | 301 | 310 | 301 | 310 | 10,000 | 310 |
| 2000-01-07 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2000-01-06 | 305 | 305 | 301 | 301 | 4,000 | 301 |
分割・併合履歴 ： なし