3952 中央紙器工業(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-283453453453452,000345
2001-12-273213403213404,000340
2001-12-263033103003106,000310
2001-12-253393393383383,000338
2001-12-203453453453451,000345
2001-12-143603603603602,000360
2001-12-103603603603603,000360
2001-12-063313603303605,000360
2001-12-033503503303306,000330
2001-11-303523523523523,000352
2001-11-273503503503501,000350
2001-11-2636536535035014,000350
2001-11-143653903653904,000390
2001-11-093653653653651,000365
2001-11-073503503503501,000350
2001-11-053803803803801,000380
2001-10-293863863803802,000380
2001-10-253883883883882,000388
2001-10-233873883873882,000388
2001-10-223753753753751,000375
2001-10-163653653653651,000365
2001-10-153603603603601,000360
2001-10-123903903903901,000390
2001-10-113803903803905,000390
2001-10-103803803803801,000380
2001-10-053803903803902,000390
2001-10-043803803803801,000380
2001-10-033803803803806,000380
2001-10-013633883633882,000388
2001-09-273893893893891,000389
2001-09-263893893893891,000389
2001-09-213893893893891,000389
2001-09-193903903903901,000390
2001-09-183903983903982,000398
2001-09-143993993993994,000399
2001-09-053953993953996,000399
2001-08-2738038538038117,000381
2001-08-234004003983983,000398
2001-08-214004004004001,000400
2001-08-204004004004002,000400
2001-08-173973973973972,000397
2001-08-153973973973972,000397
2001-08-104004004004001,000400
2001-08-093904003803805,000380
2001-08-083893893893892,000389
2001-08-0738038038038011,000380
2001-08-033803803803802,000380
2001-08-023703703703702,000370
2001-07-303803803803802,000380
2001-07-2639539538038017,000380
2001-07-253993993953952,000395
2001-07-233973993973993,000399
2001-07-174004004004002,000400
2001-07-134014014014011,000401
2001-07-124004004004002,000400
2001-07-114004004004003,000400
2001-07-104004004004001,000400
2001-07-093984003984003,000400
2001-07-063993993993992,000399
2001-07-053953983953982,000398
2001-07-043953953953953,000395
2001-07-034004003953954,000395
2001-07-024004004004001,000400
2001-06-284004054004007,000400
2001-06-273904003904002,000400
2001-06-263853853853858,000385
2001-06-253853853853853,000385
2001-06-214004004004001,000400
2001-06-203933933933931,000393
2001-06-193903903903902,000390
2001-06-183903903903901,000390
2001-06-1539039038639010,000390
2001-06-143903903853854,000385
2001-06-133913913913911,000391
2001-06-123943943943941,000394
2001-06-083903983903983,000398
2001-06-063903903903901,000390
2001-06-053903903903902,000390
2001-06-044004004004002,000400
2001-05-314004004004003,000400
2001-05-304054054054053,000405
2001-05-294004004004003,000400
2001-05-2839039639039518,000395
2001-05-253723863723862,000386
2001-05-223903903903903,000390
2001-05-213843843843844,000384
2001-05-1836036936036911,000369
2001-05-173503603503594,000359
2001-05-163433503433506,000350
2001-05-153383393383392,000339
2001-05-143403453403453,000345
2001-05-093403403403401,000340
2001-05-083403403403402,000340
2001-05-073393393393392,000339
2001-05-023373373373374,000337
2001-05-013373373373372,000337
2001-04-263363363363362,000336
2001-04-253203363203362,000336
2001-04-233253253253253,000325
2001-04-203403403353354,000335
2001-04-193253253253251,000325
2001-04-113323333323332,000333
2001-04-0532032031031011,000310
2001-04-033203203203204,000320
2001-04-023333333333338,000333
2001-03-263353403353404,000340
2001-03-233403403403404,000340
2001-03-223293293143143,000314
2001-03-213103293103299,000329
2001-03-163013013013011,000301
2001-03-133003003003002,000300
2001-03-063003002872873,000287
2001-03-052992992992991,000299
2001-03-023143143143141,000314
2001-02-283163163143144,000314
2001-02-213003003003005,000300
2001-02-163263262912912,000291
2001-02-1530032930032910,000329
2001-02-142952952952953,000295
2001-02-1329529528028026,000280
2001-02-0929330029329511,000295
2001-02-083153153103156,000315
2001-02-073153153153151,000315
2001-02-063153153153151,000315
2001-02-053153153153151,000315
2001-01-313153153153152,000315
2001-01-303153153153151,000315
2001-01-263153153153151,000315
2001-01-233153153153151,000315
2001-01-183103153103152,000315
2001-01-102902902902901,000290
2001-01-092932932902909,000290
2001-01-052932932932931,000293
2001-01-043083083083082,000308

分割・併合履歴 : なし