3952 中央紙器工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-26 | 259 | 272 | 259 | 272 | 5,000 | 272 |
| 2002-12-25 | 270 | 270 | 265 | 269 | 19,000 | 269 |
| 2002-12-18 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2002-12-17 | 272 | 273 | 272 | 273 | 2,000 | 273 |
| 2002-12-13 | 270 | 273 | 270 | 273 | 3,000 | 273 |
| 2002-12-10 | 273 | 273 | 273 | 273 | 13,000 | 273 |
| 2002-11-27 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2002-11-25 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2002-11-21 | 275 | 275 | 275 | 275 | 10,000 | 275 |
| 2002-11-18 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2002-11-15 | 278 | 278 | 278 | 278 | 2,000 | 278 |
| 2002-11-14 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2002-11-13 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2002-11-12 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2002-11-11 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2002-11-08 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2002-11-07 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2002-11-06 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2002-11-05 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2002-11-01 | 259 | 260 | 259 | 260 | 4,000 | 260 |
| 2002-10-31 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2002-10-29 | 249 | 265 | 249 | 265 | 2,000 | 265 |
| 2002-10-25 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2002-10-18 | 240 | 269 | 240 | 269 | 2,000 | 269 |
| 2002-10-17 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2002-10-16 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2002-10-15 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2002-09-25 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2002-09-10 | 270 | 270 | 270 | 270 | 18,000 | 270 |
| 2002-08-26 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2002-08-23 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 2002-08-20 | 282 | 282 | 282 | 282 | 2,000 | 282 |
| 2002-08-15 | 282 | 283 | 282 | 283 | 2,000 | 283 |
| 2002-08-08 | 282 | 282 | 282 | 282 | 2,000 | 282 |
| 2002-08-06 | 282 | 282 | 282 | 282 | 3,000 | 282 |
| 2002-07-25 | 281 | 281 | 281 | 281 | 2,000 | 281 |
| 2002-07-24 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2002-07-23 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2002-07-15 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2002-07-12 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-07-11 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2002-07-10 | 294 | 294 | 291 | 291 | 7,000 | 291 |
| 2002-07-05 | 285 | 297 | 285 | 297 | 3,000 | 297 |
| 2002-07-02 | 297 | 297 | 297 | 297 | 2,000 | 297 |
| 2002-06-27 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2002-06-25 | 298 | 298 | 297 | 297 | 6,000 | 297 |
| 2002-06-17 | 290 | 300 | 290 | 300 | 2,000 | 300 |
| 2002-06-14 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-06-11 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-06-10 | 285 | 300 | 285 | 300 | 7,000 | 300 |
| 2002-06-06 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2002-06-04 | 303 | 303 | 301 | 301 | 4,000 | 301 |
| 2002-05-29 | 305 | 305 | 301 | 301 | 8,000 | 301 |
| 2002-05-28 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2002-05-27 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2002-05-24 | 318 | 318 | 315 | 315 | 2,000 | 315 |
| 2002-04-25 | 314 | 324 | 314 | 324 | 4,000 | 324 |
| 2002-04-24 | 322 | 324 | 322 | 324 | 11,000 | 324 |
| 2002-04-18 | 324 | 324 | 324 | 324 | 2,000 | 324 |
| 2002-04-15 | 331 | 331 | 322 | 322 | 2,000 | 322 |
| 2002-04-03 | 331 | 331 | 331 | 331 | 2,000 | 331 |
| 2002-03-27 | 326 | 326 | 326 | 326 | 2,000 | 326 |
| 2002-03-26 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2002-03-25 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2002-03-22 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2002-03-20 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2002-03-19 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2002-03-12 | 350 | 350 | 350 | 350 | 12,000 | 350 |
| 2002-03-01 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2002-02-13 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2002-02-04 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2002-01-31 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2002-01-29 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2002-01-24 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2002-01-18 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2002-01-17 | 315 | 315 | 312 | 312 | 5,000 | 312 |
| 2002-01-16 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-01-15 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2002-01-10 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2002-01-09 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2002-01-07 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2002-01-04 | 344 | 344 | 344 | 344 | 7,000 | 344 |
分割・併合履歴 ： なし
