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 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2001-12-27 | 321 | 340 | 321 | 340 | 4,000 | 340 |
| 2001-12-26 | 303 | 310 | 300 | 310 | 6,000 | 310 |
| 2001-12-25 | 339 | 339 | 338 | 338 | 3,000 | 338 |
| 2001-12-20 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2001-12-14 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2001-12-10 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2001-12-06 | 331 | 360 | 330 | 360 | 5,000 | 360 |
| 2001-12-03 | 350 | 350 | 330 | 330 | 6,000 | 330 |
| 2001-11-30 | 352 | 352 | 352 | 352 | 3,000 | 352 |
| 2001-11-27 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2001-11-26 | 365 | 365 | 350 | 350 | 14,000 | 350 |
| 2001-11-14 | 365 | 390 | 365 | 390 | 4,000 | 390 |
| 2001-11-09 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2001-11-07 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2001-11-05 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2001-10-29 | 386 | 386 | 380 | 380 | 2,000 | 380 |
| 2001-10-25 | 388 | 388 | 388 | 388 | 2,000 | 388 |
| 2001-10-23 | 387 | 388 | 387 | 388 | 2,000 | 388 |
| 2001-10-22 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2001-10-16 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2001-10-15 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2001-10-12 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2001-10-11 | 380 | 390 | 380 | 390 | 5,000 | 390 |
| 2001-10-10 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2001-10-05 | 380 | 390 | 380 | 390 | 2,000 | 390 |
| 2001-10-04 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2001-10-03 | 380 | 380 | 380 | 380 | 6,000 | 380 |
| 2001-10-01 | 363 | 388 | 363 | 388 | 2,000 | 388 |
| 2001-09-27 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2001-09-26 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2001-09-21 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2001-09-19 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2001-09-18 | 390 | 398 | 390 | 398 | 2,000 | 398 |
| 2001-09-14 | 399 | 399 | 399 | 399 | 4,000 | 399 |
| 2001-09-05 | 395 | 399 | 395 | 399 | 6,000 | 399 |
| 2001-08-27 | 380 | 385 | 380 | 381 | 17,000 | 381 |
| 2001-08-23 | 400 | 400 | 398 | 398 | 3,000 | 398 |
| 2001-08-21 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-08-20 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2001-08-17 | 397 | 397 | 397 | 397 | 2,000 | 397 |
| 2001-08-15 | 397 | 397 | 397 | 397 | 2,000 | 397 |
| 2001-08-10 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-08-09 | 390 | 400 | 380 | 380 | 5,000 | 380 |
| 2001-08-08 | 389 | 389 | 389 | 389 | 2,000 | 389 |
| 2001-08-07 | 380 | 380 | 380 | 380 | 11,000 | 380 |
| 2001-08-03 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2001-08-02 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2001-07-30 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2001-07-26 | 395 | 395 | 380 | 380 | 17,000 | 380 |
| 2001-07-25 | 399 | 399 | 395 | 395 | 2,000 | 395 |
| 2001-07-23 | 397 | 399 | 397 | 399 | 3,000 | 399 |
| 2001-07-17 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2001-07-13 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2001-07-12 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2001-07-11 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2001-07-10 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-07-09 | 398 | 400 | 398 | 400 | 3,000 | 400 |
| 2001-07-06 | 399 | 399 | 399 | 399 | 2,000 | 399 |
| 2001-07-05 | 395 | 398 | 395 | 398 | 2,000 | 398 |
| 2001-07-04 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 2001-07-03 | 400 | 400 | 395 | 395 | 4,000 | 395 |
| 2001-07-02 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-06-28 | 400 | 405 | 400 | 400 | 7,000 | 400 |
| 2001-06-27 | 390 | 400 | 390 | 400 | 2,000 | 400 |
| 2001-06-26 | 385 | 385 | 385 | 385 | 8,000 | 385 |
| 2001-06-25 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 2001-06-21 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-06-20 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2001-06-19 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2001-06-18 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2001-06-15 | 390 | 390 | 386 | 390 | 10,000 | 390 |
| 2001-06-14 | 390 | 390 | 385 | 385 | 4,000 | 385 |
| 2001-06-13 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2001-06-12 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2001-06-08 | 390 | 398 | 390 | 398 | 3,000 | 398 |
| 2001-06-06 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2001-06-05 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2001-06-04 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2001-05-31 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2001-05-30 | 405 | 405 | 405 | 405 | 3,000 | 405 |
| 2001-05-29 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2001-05-28 | 390 | 396 | 390 | 395 | 18,000 | 395 |
| 2001-05-25 | 372 | 386 | 372 | 386 | 2,000 | 386 |
| 2001-05-22 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2001-05-21 | 384 | 384 | 384 | 384 | 4,000 | 384 |
| 2001-05-18 | 360 | 369 | 360 | 369 | 11,000 | 369 |
| 2001-05-17 | 350 | 360 | 350 | 359 | 4,000 | 359 |
| 2001-05-16 | 343 | 350 | 343 | 350 | 6,000 | 350 |
| 2001-05-15 | 338 | 339 | 338 | 339 | 2,000 | 339 |
| 2001-05-14 | 340 | 345 | 340 | 345 | 3,000 | 345 |
| 2001-05-09 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2001-05-08 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2001-05-07 | 339 | 339 | 339 | 339 | 2,000 | 339 |
| 2001-05-02 | 337 | 337 | 337 | 337 | 4,000 | 337 |
| 2001-05-01 | 337 | 337 | 337 | 337 | 2,000 | 337 |
| 2001-04-26 | 336 | 336 | 336 | 336 | 2,000 | 336 |
| 2001-04-25 | 320 | 336 | 320 | 336 | 2,000 | 336 |
| 2001-04-23 | 325 | 325 | 325 | 325 | 3,000 | 325 |
| 2001-04-20 | 340 | 340 | 335 | 335 | 4,000 | 335 |
| 2001-04-19 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2001-04-11 | 332 | 333 | 332 | 333 | 2,000 | 333 |
| 2001-04-05 | 320 | 320 | 310 | 310 | 11,000 | 310 |
| 2001-04-03 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 2001-04-02 | 333 | 333 | 333 | 333 | 8,000 | 333 |
| 2001-03-26 | 335 | 340 | 335 | 340 | 4,000 | 340 |
| 2001-03-23 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 2001-03-22 | 329 | 329 | 314 | 314 | 3,000 | 314 |
| 2001-03-21 | 310 | 329 | 310 | 329 | 9,000 | 329 |
| 2001-03-16 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2001-03-13 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2001-03-06 | 300 | 300 | 287 | 287 | 3,000 | 287 |
| 2001-03-05 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2001-03-02 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2001-02-28 | 316 | 316 | 314 | 314 | 4,000 | 314 |
| 2001-02-21 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2001-02-16 | 326 | 326 | 291 | 291 | 2,000 | 291 |
| 2001-02-15 | 300 | 329 | 300 | 329 | 10,000 | 329 |
| 2001-02-14 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2001-02-13 | 295 | 295 | 280 | 280 | 26,000 | 280 |
| 2001-02-09 | 293 | 300 | 293 | 295 | 11,000 | 295 |
| 2001-02-08 | 315 | 315 | 310 | 315 | 6,000 | 315 |
| 2001-02-07 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2001-02-06 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2001-02-05 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2001-01-31 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2001-01-30 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2001-01-26 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2001-01-23 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2001-01-18 | 310 | 315 | 310 | 315 | 2,000 | 315 |
| 2001-01-10 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2001-01-09 | 293 | 293 | 290 | 290 | 9,000 | 290 |
| 2001-01-05 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2001-01-04 | 308 | 308 | 308 | 308 | 2,000 | 308 |
分割・併合履歴 ： なし
