3952 中央紙器工業(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-29 | 466 | 470 | 465 | 465 | 3,000 | 465 |
| 2004-12-28 | 468 | 468 | 467 | 467 | 4,000 | 467 |
| 2004-12-27 | 430 | 440 | 430 | 439 | 22,000 | 439 |
| 2004-12-24 | 422 | 430 | 422 | 430 | 8,000 | 430 |
| 2004-12-22 | 421 | 422 | 420 | 422 | 4,000 | 422 |
| 2004-12-21 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2004-12-20 | 405 | 410 | 405 | 410 | 3,000 | 410 |
| 2004-12-17 | 396 | 399 | 396 | 399 | 2,000 | 399 |
| 2004-12-15 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2004-12-14 | 385 | 395 | 385 | 395 | 4,000 | 395 |
| 2004-12-13 | 395 | 395 | 395 | 395 | 10,000 | 395 |
| 2004-12-10 | 391 | 395 | 391 | 395 | 2,000 | 395 |
| 2004-12-06 | 399 | 399 | 390 | 390 | 3,000 | 390 |
| 2004-12-03 | 384 | 384 | 383 | 384 | 3,000 | 384 |
| 2004-12-02 | 383 | 384 | 383 | 384 | 5,000 | 384 |
| 2004-11-30 | 386 | 388 | 382 | 383 | 15,000 | 383 |
| 2004-11-24 | 382 | 382 | 382 | 382 | 6,000 | 382 |
| 2004-11-22 | 380 | 382 | 380 | 382 | 12,000 | 382 |
| 2004-11-19 | 380 | 382 | 370 | 382 | 3,000 | 382 |
| 2004-11-18 | 375 | 380 | 375 | 380 | 7,000 | 380 |
| 2004-11-17 | 370 | 375 | 370 | 375 | 5,000 | 375 |
| 2004-11-15 | 364 | 364 | 364 | 364 | 3,000 | 364 |
| 2004-11-12 | 365 | 365 | 364 | 364 | 5,000 | 364 |
| 2004-11-11 | 364 | 364 | 364 | 364 | 2,000 | 364 |
| 2004-11-10 | 369 | 369 | 368 | 368 | 3,000 | 368 |
| 2004-11-08 | 360 | 368 | 360 | 368 | 2,000 | 368 |
| 2004-10-28 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2004-10-25 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2004-10-18 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2004-10-15 | 360 | 370 | 360 | 370 | 6,000 | 370 |
| 2004-10-14 | 360 | 360 | 360 | 360 | 5,000 | 360 |
| 2004-10-13 | 360 | 360 | 360 | 360 | 7,000 | 360 |
| 2004-10-08 | 360 | 360 | 360 | 360 | 12,000 | 360 |
| 2004-10-05 | 368 | 370 | 368 | 370 | 6,000 | 370 |
| 2004-10-04 | 370 | 370 | 355 | 368 | 8,000 | 368 |
| 2004-09-24 | 366 | 370 | 365 | 370 | 4,000 | 370 |
| 2004-09-22 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2004-09-21 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2004-09-15 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2004-09-14 | 352 | 352 | 345 | 345 | 15,000 | 345 |
| 2004-09-07 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 2004-09-06 | 365 | 365 | 360 | 363 | 8,000 | 363 |
| 2004-09-02 | 365 | 367 | 365 | 365 | 5,000 | 365 |
| 2004-08-31 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2004-08-30 | 370 | 375 | 370 | 375 | 9,000 | 375 |
| 2004-08-27 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2004-08-26 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2004-08-25 | 370 | 370 | 370 | 370 | 9,000 | 370 |
| 2004-08-24 | 370 | 370 | 370 | 370 | 7,000 | 370 |
| 2004-08-23 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2004-08-20 | 366 | 366 | 366 | 366 | 2,000 | 366 |
| 2004-08-19 | 356 | 356 | 356 | 356 | 3,000 | 356 |
| 2004-08-18 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2004-08-17 | 356 | 356 | 356 | 356 | 4,000 | 356 |
| 2004-08-16 | 354 | 354 | 354 | 354 | 5,000 | 354 |
| 2004-08-13 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 2004-08-11 | 352 | 353 | 352 | 353 | 2,000 | 353 |
| 2004-08-10 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2004-08-05 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2004-08-04 | 351 | 351 | 345 | 345 | 8,000 | 345 |
| 2004-08-03 | 353 | 353 | 350 | 350 | 12,000 | 350 |
| 2004-07-30 | 350 | 352 | 350 | 352 | 8,000 | 352 |
| 2004-07-29 | 356 | 356 | 350 | 356 | 34,000 | 356 |
| 2004-07-28 | 364 | 364 | 356 | 356 | 3,000 | 356 |
| 2004-07-27 | 369 | 369 | 365 | 365 | 3,000 | 365 |
| 2004-07-26 | 364 | 375 | 364 | 375 | 27,000 | 375 |
| 2004-07-23 | 353 | 357 | 350 | 357 | 10,000 | 357 |
| 2004-07-22 | 348 | 352 | 347 | 352 | 12,000 | 352 |
| 2004-07-21 | 348 | 350 | 345 | 350 | 10,000 | 350 |
| 2004-07-20 | 345 | 348 | 345 | 348 | 3,000 | 348 |
| 2004-07-16 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2004-07-15 | 345 | 347 | 335 | 340 | 10,000 | 340 |
| 2004-07-14 | 336 | 338 | 336 | 338 | 6,000 | 338 |
| 2004-07-13 | 335 | 335 | 333 | 334 | 8,000 | 334 |
| 2004-07-12 | 335 | 335 | 333 | 333 | 4,000 | 333 |
| 2004-07-09 | 330 | 333 | 330 | 333 | 2,000 | 333 |
| 2004-07-08 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2004-07-07 | 332 | 332 | 327 | 331 | 4,000 | 331 |
| 2004-07-06 | 327 | 338 | 327 | 337 | 4,000 | 337 |
| 2004-07-02 | 336 | 336 | 326 | 326 | 5,000 | 326 |
| 2004-07-01 | 324 | 330 | 324 | 326 | 10,000 | 326 |
| 2004-06-30 | 321 | 325 | 321 | 323 | 17,000 | 323 |
| 2004-06-29 | 323 | 323 | 323 | 323 | 4,000 | 323 |
| 2004-06-28 | 322 | 323 | 320 | 323 | 7,000 | 323 |
| 2004-06-25 | 323 | 323 | 320 | 320 | 9,000 | 320 |
| 2004-06-24 | 323 | 323 | 320 | 323 | 6,000 | 323 |
| 2004-06-23 | 322 | 324 | 322 | 323 | 8,000 | 323 |
| 2004-06-22 | 321 | 324 | 321 | 324 | 3,000 | 324 |
| 2004-06-21 | 318 | 320 | 314 | 318 | 24,000 | 318 |
| 2004-06-18 | 312 | 313 | 312 | 313 | 5,000 | 313 |
| 2004-06-17 | 311 | 312 | 311 | 312 | 2,000 | 312 |
| 2004-06-16 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2004-06-15 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2004-06-14 | 306 | 306 | 306 | 306 | 2,000 | 306 |
| 2004-06-09 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2004-06-08 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2004-06-07 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 2004-06-02 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2004-05-31 | 303 | 303 | 295 | 295 | 7,000 | 295 |
| 2004-05-25 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2004-05-24 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2004-05-21 | 307 | 307 | 307 | 307 | 9,000 | 307 |
| 2004-05-20 | 302 | 310 | 302 | 310 | 2,000 | 310 |
| 2004-05-19 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2004-05-18 | 299 | 299 | 295 | 295 | 3,000 | 295 |
| 2004-05-12 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2004-05-11 | 301 | 310 | 301 | 309 | 3,000 | 309 |
| 2004-05-10 | 301 | 301 | 301 | 301 | 3,000 | 301 |
| 2004-05-07 | 313 | 313 | 312 | 312 | 3,000 | 312 |
| 2004-05-06 | 315 | 315 | 312 | 312 | 2,000 | 312 |
| 2004-04-30 | 314 | 314 | 311 | 311 | 9,000 | 311 |
| 2004-04-26 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2004-04-23 | 324 | 324 | 324 | 324 | 10,000 | 324 |
| 2004-04-21 | 324 | 324 | 320 | 324 | 4,000 | 324 |
| 2004-04-20 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2004-04-19 | 314 | 320 | 314 | 320 | 13,000 | 320 |
| 2004-04-16 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2004-04-15 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2004-04-13 | 312 | 314 | 312 | 314 | 6,000 | 314 |
| 2004-04-12 | 307 | 313 | 307 | 313 | 2,000 | 313 |
| 2004-04-09 | 310 | 310 | 307 | 307 | 4,000 | 307 |
| 2004-04-08 | 308 | 313 | 308 | 312 | 23,000 | 312 |
| 2004-04-07 | 306 | 308 | 305 | 308 | 11,000 | 308 |
| 2004-04-06 | 308 | 308 | 303 | 303 | 7,000 | 303 |
| 2004-04-05 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2004-04-02 | 308 | 308 | 305 | 305 | 2,000 | 305 |
| 2004-03-29 | 305 | 308 | 305 | 308 | 2,000 | 308 |
| 2004-03-26 | 310 | 310 | 302 | 302 | 3,000 | 302 |
| 2004-03-24 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2004-03-22 | 300 | 302 | 300 | 302 | 4,000 | 302 |
| 2004-03-19 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2004-03-17 | 295 | 295 | 295 | 295 | 7,000 | 295 |
| 2004-03-16 | 299 | 300 | 299 | 299 | 5,000 | 299 |
| 2004-03-15 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2004-03-12 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2004-03-11 | 295 | 295 | 295 | 295 | 4,000 | 295 |
| 2004-03-10 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2004-03-09 | 290 | 290 | 280 | 280 | 4,000 | 280 |
| 2004-03-08 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2004-03-05 | 280 | 280 | 280 | 280 | 10,000 | 280 |
| 2004-03-04 | 280 | 280 | 279 | 280 | 12,000 | 280 |
| 2004-03-03 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 2004-03-01 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2004-02-25 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2004-02-24 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2004-02-23 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 2004-02-20 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2004-02-19 | 280 | 280 | 280 | 280 | 13,000 | 280 |
| 2004-02-18 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 2004-02-17 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2004-02-16 | 276 | 279 | 276 | 279 | 3,000 | 279 |
| 2004-02-13 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2004-02-12 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2004-02-10 | 270 | 270 | 270 | 270 | 7,000 | 270 |
| 2004-02-09 | 270 | 270 | 269 | 269 | 8,000 | 269 |
| 2004-02-06 | 263 | 263 | 263 | 263 | 2,000 | 263 |
| 2004-02-05 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2004-02-04 | 269 | 270 | 269 | 270 | 3,000 | 270 |
| 2004-02-03 | 269 | 269 | 269 | 269 | 2,000 | 269 |
| 2004-02-02 | 264 | 265 | 264 | 265 | 4,000 | 265 |
| 2004-01-27 | 258 | 260 | 258 | 260 | 7,000 | 260 |
| 2004-01-23 | 255 | 255 | 253 | 253 | 4,000 | 253 |
| 2004-01-22 | 255 | 255 | 255 | 255 | 3,000 | 255 |
| 2004-01-20 | 255 | 255 | 254 | 254 | 20,000 | 254 |
| 2004-01-19 | 255 | 255 | 255 | 255 | 4,000 | 255 |
| 2004-01-16 | 255 | 255 | 255 | 255 | 6,000 | 255 |
| 2004-01-14 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2004-01-13 | 254 | 255 | 254 | 255 | 2,000 | 255 |
| 2004-01-08 | 254 | 254 | 254 | 254 | 4,000 | 254 |
| 2004-01-07 | 254 | 254 | 254 | 254 | 2,000 | 254 |
| 2004-01-05 | 254 | 254 | 254 | 254 | 3,000 | 254 |
分割・併合履歴 ： なし
