3952 中央紙器工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-26 | 251 | 251 | 248 | 248 | 10,000 | 248 |
| 2003-12-25 | 250 | 251 | 250 | 251 | 3,000 | 251 |
| 2003-12-24 | 260 | 260 | 250 | 250 | 4,000 | 250 |
| 2003-12-19 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2003-12-12 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 2003-12-11 | 252 | 252 | 252 | 252 | 14,000 | 252 |
| 2003-12-10 | 252 | 252 | 252 | 252 | 10,000 | 252 |
| 2003-12-09 | 252 | 252 | 252 | 252 | 29,000 | 252 |
| 2003-12-05 | 252 | 252 | 252 | 252 | 5,000 | 252 |
| 2003-12-03 | 259 | 259 | 251 | 251 | 2,000 | 251 |
| 2003-11-28 | 262 | 262 | 259 | 259 | 4,000 | 259 |
| 2003-11-21 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2003-11-20 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2003-11-19 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2003-11-13 | 270 | 274 | 270 | 274 | 9,000 | 274 |
| 2003-11-12 | 274 | 274 | 274 | 274 | 2,000 | 274 |
| 2003-11-04 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2003-10-29 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2003-10-23 | 261 | 261 | 260 | 260 | 3,000 | 260 |
| 2003-10-20 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2003-10-16 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2003-10-09 | 256 | 256 | 256 | 256 | 8,000 | 256 |
| 2003-09-25 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2003-09-24 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2003-09-19 | 275 | 275 | 275 | 275 | 15,000 | 275 |
| 2003-09-18 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2003-09-17 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 2003-09-16 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 2003-09-12 | 261 | 261 | 260 | 260 | 5,000 | 260 |
| 2003-09-10 | 261 | 261 | 261 | 261 | 2,000 | 261 |
| 2003-09-09 | 261 | 261 | 261 | 261 | 2,000 | 261 |
| 2003-09-02 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2003-09-01 | 260 | 260 | 260 | 260 | 16,000 | 260 |
| 2003-08-27 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2003-08-26 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2003-08-25 | 259 | 260 | 259 | 260 | 5,000 | 260 |
| 2003-08-22 | 262 | 262 | 262 | 262 | 2,000 | 262 |
| 2003-08-21 | 262 | 262 | 262 | 262 | 2,000 | 262 |
| 2003-08-20 | 255 | 262 | 255 | 262 | 7,000 | 262 |
| 2003-08-19 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2003-08-18 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 2003-08-15 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2003-08-14 | 255 | 255 | 254 | 254 | 4,000 | 254 |
| 2003-08-07 | 254 | 255 | 254 | 255 | 4,000 | 255 |
| 2003-08-04 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2003-08-01 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2003-07-31 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2003-07-29 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2003-07-28 | 255 | 255 | 255 | 255 | 6,000 | 255 |
| 2003-07-22 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2003-07-18 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2003-07-17 | 250 | 250 | 248 | 248 | 10,000 | 248 |
| 2003-07-16 | 253 | 253 | 250 | 250 | 25,000 | 250 |
| 2003-07-15 | 255 | 259 | 253 | 253 | 9,000 | 253 |
| 2003-07-14 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2003-07-10 | 254 | 254 | 254 | 254 | 5,000 | 254 |
| 2003-07-07 | 254 | 254 | 254 | 254 | 2,000 | 254 |
| 2003-07-04 | 254 | 254 | 254 | 254 | 2,000 | 254 |
| 2003-07-03 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2003-07-02 | 255 | 255 | 255 | 255 | 6,000 | 255 |
| 2003-07-01 | 255 | 260 | 255 | 260 | 3,000 | 260 |
| 2003-06-30 | 250 | 255 | 250 | 255 | 5,000 | 255 |
| 2003-06-27 | 242 | 250 | 240 | 250 | 52,000 | 250 |
| 2003-06-25 | 240 | 240 | 240 | 240 | 4,000 | 240 |
| 2003-06-24 | 245 | 245 | 240 | 240 | 19,000 | 240 |
| 2003-06-23 | 250 | 250 | 244 | 244 | 10,000 | 244 |
| 2003-06-20 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2003-06-19 | 250 | 255 | 248 | 255 | 12,000 | 255 |
| 2003-06-18 | 250 | 255 | 250 | 255 | 7,000 | 255 |
| 2003-06-17 | 255 | 255 | 255 | 255 | 3,000 | 255 |
| 2003-06-16 | 255 | 255 | 255 | 255 | 7,000 | 255 |
| 2003-06-13 | 255 | 255 | 255 | 255 | 4,000 | 255 |
| 2003-06-12 | 255 | 255 | 255 | 255 | 10,000 | 255 |
| 2003-06-09 | 248 | 248 | 248 | 248 | 2,000 | 248 |
| 2003-06-06 | 260 | 260 | 257 | 257 | 4,000 | 257 |
| 2003-06-05 | 255 | 260 | 255 | 260 | 22,000 | 260 |
| 2003-06-04 | 257 | 257 | 255 | 255 | 3,000 | 255 |
| 2003-06-03 | 255 | 258 | 242 | 257 | 42,000 | 257 |
| 2003-05-30 | 260 | 265 | 260 | 265 | 6,000 | 265 |
| 2003-05-29 | 260 | 265 | 260 | 265 | 6,000 | 265 |
| 2003-05-26 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2003-05-23 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2003-05-22 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2003-05-21 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2003-05-19 | 270 | 270 | 269 | 269 | 11,000 | 269 |
| 2003-04-25 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2003-04-11 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2003-04-08 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2003-04-07 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2003-03-25 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2003-03-24 | 260 | 265 | 260 | 265 | 3,000 | 265 |
| 2003-03-19 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2003-03-18 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2003-03-14 | 259 | 260 | 254 | 260 | 7,000 | 260 |
| 2003-03-13 | 258 | 259 | 258 | 259 | 4,000 | 259 |
| 2003-03-05 | 253 | 260 | 252 | 260 | 3,000 | 260 |
| 2003-03-03 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 2003-02-28 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2003-02-21 | 256 | 256 | 256 | 256 | 2,000 | 256 |
| 2003-02-20 | 271 | 271 | 256 | 256 | 4,000 | 256 |
| 2003-02-12 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2003-01-29 | 265 | 274 | 265 | 274 | 7,000 | 274 |
| 2003-01-28 | 266 | 266 | 266 | 266 | 4,000 | 266 |
| 2003-01-24 | 274 | 274 | 274 | 274 | 2,000 | 274 |
| 2003-01-06 | 280 | 280 | 280 | 280 | 1,000 | 280 |
分割・併合履歴 ： なし